From 0c01730bbda0ef435a8ac0c77bd164bd4105f683 Mon Sep 17 00:00:00 2001 From: ened Date: Thu, 19 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-19 240 top30,price --- .../20250619/top30-atvtr-20250619-090002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-091002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-092002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-093002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-094002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-095002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-100002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-101002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-102002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-103002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-104001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-105001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-110002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-111002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-112002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-113002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-114002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-115001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-120001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-121002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-122002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-123002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-124002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-125001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-130002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-131002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-132002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-133002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-134002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-135002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-140002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-141002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-142002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-143001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-144001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-145002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-150002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-151002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-152002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-153002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-154001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-155001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-160002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-161001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-162001.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-163002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-164002.csv | 31 +++++++++++++++++++ .../20250619/top30-atvtr-20250619-165002.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-090001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-091000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-092000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-093000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-094000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-095000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-100000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-101000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-102001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-103001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-104000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-105000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-110000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-111000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-112000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-113001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-114000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-115000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-120000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-121000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-122000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-123000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-124000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-125000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-130000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-131000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-132000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-133000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-134000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-135000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-140000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-141000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-142000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-143000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-144000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-145000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-150000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-151000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-152000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-153001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-154000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-155000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-160001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-161000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-162000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-163001.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-164000.csv | 31 +++++++++++++++++++ top30/20250619/top30-av-20250619-165001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-090002.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-091001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-092001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-093001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-094001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-095001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-100001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-101001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-102002.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-103001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-104001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-105001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-110001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-111001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-112001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-113001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-114001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-115001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-120001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-121001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-122001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-123001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-124001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-125001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-130001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-131001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-132001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-133001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-134001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-135001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-140001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-141001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-142001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-143001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-144001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-145001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-150001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-151001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-152001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-153001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-154001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-155000.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-160001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-161001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-162001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-163001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-164001.csv | 31 +++++++++++++++++++ top30/20250619/top30-avtr-20250619-165001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-090002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-091001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-092001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-093001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-094001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-095001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-100001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-101001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-102002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-103002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-104001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-105001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-110001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-111002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-112001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-113002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-114001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-115001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-120001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-121001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-122001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-123002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-124002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-125001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-130001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-131001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-132001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-133001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-134001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-135001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-140001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-141001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-142001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-143001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-144001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-145001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-150001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-151001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-152002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-153002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-154001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-155001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-160002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-161001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-162001.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-163002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-164002.csv | 31 +++++++++++++++++++ top30/20250619/top30-tv-20250619-165002.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-090001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-091000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-092000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-093001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-094001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-095001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-100001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-101001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-102001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-103001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-104000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-105000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-110001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-111001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-112001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-113001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-114001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-115000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-120000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-121001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-122001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-123001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-124001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-125000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-130000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-131001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-132001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-133000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-134000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-135000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-140000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-141001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-142000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-143000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-144000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-145001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-150001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-151001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-152001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-153001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-154000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-155000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-160001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-161000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-162000.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-163001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-164001.csv | 31 +++++++++++++++++++ top30/20250619/top30-vir-20250619-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250619/top30-atvtr-20250619-090002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-091002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-092002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-093002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-094002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-095002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-100002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-101002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-102002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-103002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-104001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-105001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-110002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-111002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-112002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-113002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-114002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-115001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-120001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-121002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-122002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-123002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-124002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-125001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-130002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-131002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-132002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-133002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-134002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-135002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-140002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-141002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-142002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-143001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-144001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-145002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-150002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-151002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-152002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-153002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-154001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-155001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-160002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-161001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-162001.csv create mode 100644 top30/20250619/top30-atvtr-20250619-163002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-164002.csv create mode 100644 top30/20250619/top30-atvtr-20250619-165002.csv create mode 100644 top30/20250619/top30-av-20250619-090001.csv create mode 100644 top30/20250619/top30-av-20250619-091000.csv create mode 100644 top30/20250619/top30-av-20250619-092000.csv create mode 100644 top30/20250619/top30-av-20250619-093000.csv create mode 100644 top30/20250619/top30-av-20250619-094000.csv create mode 100644 top30/20250619/top30-av-20250619-095000.csv create mode 100644 top30/20250619/top30-av-20250619-100000.csv create mode 100644 top30/20250619/top30-av-20250619-101000.csv create mode 100644 top30/20250619/top30-av-20250619-102001.csv create mode 100644 top30/20250619/top30-av-20250619-103001.csv create mode 100644 top30/20250619/top30-av-20250619-104000.csv create mode 100644 top30/20250619/top30-av-20250619-105000.csv create mode 100644 top30/20250619/top30-av-20250619-110000.csv create mode 100644 top30/20250619/top30-av-20250619-111000.csv create mode 100644 top30/20250619/top30-av-20250619-112000.csv create mode 100644 top30/20250619/top30-av-20250619-113001.csv create mode 100644 top30/20250619/top30-av-20250619-114000.csv create mode 100644 top30/20250619/top30-av-20250619-115000.csv create mode 100644 top30/20250619/top30-av-20250619-120000.csv create mode 100644 top30/20250619/top30-av-20250619-121000.csv create mode 100644 top30/20250619/top30-av-20250619-122000.csv create mode 100644 top30/20250619/top30-av-20250619-123000.csv create mode 100644 top30/20250619/top30-av-20250619-124000.csv create mode 100644 top30/20250619/top30-av-20250619-125000.csv create mode 100644 top30/20250619/top30-av-20250619-130000.csv create mode 100644 top30/20250619/top30-av-20250619-131000.csv create mode 100644 top30/20250619/top30-av-20250619-132000.csv create mode 100644 top30/20250619/top30-av-20250619-133000.csv create mode 100644 top30/20250619/top30-av-20250619-134000.csv create mode 100644 top30/20250619/top30-av-20250619-135000.csv create mode 100644 top30/20250619/top30-av-20250619-140000.csv create mode 100644 top30/20250619/top30-av-20250619-141000.csv create mode 100644 top30/20250619/top30-av-20250619-142000.csv create mode 100644 top30/20250619/top30-av-20250619-143000.csv create mode 100644 top30/20250619/top30-av-20250619-144000.csv create mode 100644 top30/20250619/top30-av-20250619-145000.csv create mode 100644 top30/20250619/top30-av-20250619-150000.csv create mode 100644 top30/20250619/top30-av-20250619-151000.csv create mode 100644 top30/20250619/top30-av-20250619-152000.csv create mode 100644 top30/20250619/top30-av-20250619-153001.csv create mode 100644 top30/20250619/top30-av-20250619-154000.csv create mode 100644 top30/20250619/top30-av-20250619-155000.csv create mode 100644 top30/20250619/top30-av-20250619-160001.csv create mode 100644 top30/20250619/top30-av-20250619-161000.csv create mode 100644 top30/20250619/top30-av-20250619-162000.csv create mode 100644 top30/20250619/top30-av-20250619-163001.csv create mode 100644 top30/20250619/top30-av-20250619-164000.csv create mode 100644 top30/20250619/top30-av-20250619-165001.csv create mode 100644 top30/20250619/top30-avtr-20250619-090002.csv create mode 100644 top30/20250619/top30-avtr-20250619-091001.csv create mode 100644 top30/20250619/top30-avtr-20250619-092001.csv create mode 100644 top30/20250619/top30-avtr-20250619-093001.csv create mode 100644 top30/20250619/top30-avtr-20250619-094001.csv create mode 100644 top30/20250619/top30-avtr-20250619-095001.csv create mode 100644 top30/20250619/top30-avtr-20250619-100001.csv create mode 100644 top30/20250619/top30-avtr-20250619-101001.csv create mode 100644 top30/20250619/top30-avtr-20250619-102002.csv create mode 100644 top30/20250619/top30-avtr-20250619-103001.csv create mode 100644 top30/20250619/top30-avtr-20250619-104001.csv create mode 100644 top30/20250619/top30-avtr-20250619-105001.csv create mode 100644 top30/20250619/top30-avtr-20250619-110001.csv create mode 100644 top30/20250619/top30-avtr-20250619-111001.csv create mode 100644 top30/20250619/top30-avtr-20250619-112001.csv create mode 100644 top30/20250619/top30-avtr-20250619-113001.csv create mode 100644 top30/20250619/top30-avtr-20250619-114001.csv create mode 100644 top30/20250619/top30-avtr-20250619-115001.csv create mode 100644 top30/20250619/top30-avtr-20250619-120001.csv create mode 100644 top30/20250619/top30-avtr-20250619-121001.csv create mode 100644 top30/20250619/top30-avtr-20250619-122001.csv create mode 100644 top30/20250619/top30-avtr-20250619-123001.csv create mode 100644 top30/20250619/top30-avtr-20250619-124001.csv create mode 100644 top30/20250619/top30-avtr-20250619-125001.csv create mode 100644 top30/20250619/top30-avtr-20250619-130001.csv create mode 100644 top30/20250619/top30-avtr-20250619-131001.csv create mode 100644 top30/20250619/top30-avtr-20250619-132001.csv create mode 100644 top30/20250619/top30-avtr-20250619-133001.csv create mode 100644 top30/20250619/top30-avtr-20250619-134001.csv create mode 100644 top30/20250619/top30-avtr-20250619-135001.csv create mode 100644 top30/20250619/top30-avtr-20250619-140001.csv create mode 100644 top30/20250619/top30-avtr-20250619-141001.csv create mode 100644 top30/20250619/top30-avtr-20250619-142001.csv create mode 100644 top30/20250619/top30-avtr-20250619-143001.csv create mode 100644 top30/20250619/top30-avtr-20250619-144001.csv create mode 100644 top30/20250619/top30-avtr-20250619-145001.csv create mode 100644 top30/20250619/top30-avtr-20250619-150001.csv create mode 100644 top30/20250619/top30-avtr-20250619-151001.csv create mode 100644 top30/20250619/top30-avtr-20250619-152001.csv create mode 100644 top30/20250619/top30-avtr-20250619-153001.csv create mode 100644 top30/20250619/top30-avtr-20250619-154001.csv create mode 100644 top30/20250619/top30-avtr-20250619-155000.csv create mode 100644 top30/20250619/top30-avtr-20250619-160001.csv create mode 100644 top30/20250619/top30-avtr-20250619-161001.csv create mode 100644 top30/20250619/top30-avtr-20250619-162001.csv create mode 100644 top30/20250619/top30-avtr-20250619-163001.csv create mode 100644 top30/20250619/top30-avtr-20250619-164001.csv create mode 100644 top30/20250619/top30-avtr-20250619-165001.csv create mode 100644 top30/20250619/top30-tv-20250619-090002.csv create mode 100644 top30/20250619/top30-tv-20250619-091001.csv create mode 100644 top30/20250619/top30-tv-20250619-092001.csv create mode 100644 top30/20250619/top30-tv-20250619-093001.csv create mode 100644 top30/20250619/top30-tv-20250619-094001.csv create mode 100644 top30/20250619/top30-tv-20250619-095001.csv create mode 100644 top30/20250619/top30-tv-20250619-100001.csv create mode 100644 top30/20250619/top30-tv-20250619-101001.csv create mode 100644 top30/20250619/top30-tv-20250619-102002.csv create mode 100644 top30/20250619/top30-tv-20250619-103002.csv create mode 100644 top30/20250619/top30-tv-20250619-104001.csv create mode 100644 top30/20250619/top30-tv-20250619-105001.csv create mode 100644 top30/20250619/top30-tv-20250619-110001.csv create mode 100644 top30/20250619/top30-tv-20250619-111002.csv create mode 100644 top30/20250619/top30-tv-20250619-112001.csv create mode 100644 top30/20250619/top30-tv-20250619-113002.csv create mode 100644 top30/20250619/top30-tv-20250619-114001.csv create mode 100644 top30/20250619/top30-tv-20250619-115001.csv create mode 100644 top30/20250619/top30-tv-20250619-120001.csv create mode 100644 top30/20250619/top30-tv-20250619-121001.csv create mode 100644 top30/20250619/top30-tv-20250619-122001.csv create mode 100644 top30/20250619/top30-tv-20250619-123002.csv create mode 100644 top30/20250619/top30-tv-20250619-124002.csv create mode 100644 top30/20250619/top30-tv-20250619-125001.csv create mode 100644 top30/20250619/top30-tv-20250619-130001.csv create mode 100644 top30/20250619/top30-tv-20250619-131001.csv create mode 100644 top30/20250619/top30-tv-20250619-132001.csv create mode 100644 top30/20250619/top30-tv-20250619-133001.csv create mode 100644 top30/20250619/top30-tv-20250619-134001.csv create mode 100644 top30/20250619/top30-tv-20250619-135001.csv create mode 100644 top30/20250619/top30-tv-20250619-140001.csv create mode 100644 top30/20250619/top30-tv-20250619-141001.csv create mode 100644 top30/20250619/top30-tv-20250619-142001.csv create mode 100644 top30/20250619/top30-tv-20250619-143001.csv create mode 100644 top30/20250619/top30-tv-20250619-144001.csv create mode 100644 top30/20250619/top30-tv-20250619-145001.csv create mode 100644 top30/20250619/top30-tv-20250619-150001.csv create mode 100644 top30/20250619/top30-tv-20250619-151001.csv create mode 100644 top30/20250619/top30-tv-20250619-152002.csv create mode 100644 top30/20250619/top30-tv-20250619-153002.csv create mode 100644 top30/20250619/top30-tv-20250619-154001.csv create mode 100644 top30/20250619/top30-tv-20250619-155001.csv create mode 100644 top30/20250619/top30-tv-20250619-160002.csv create mode 100644 top30/20250619/top30-tv-20250619-161001.csv create mode 100644 top30/20250619/top30-tv-20250619-162001.csv create mode 100644 top30/20250619/top30-tv-20250619-163002.csv create mode 100644 top30/20250619/top30-tv-20250619-164002.csv create mode 100644 top30/20250619/top30-tv-20250619-165002.csv create mode 100644 top30/20250619/top30-vir-20250619-090001.csv create mode 100644 top30/20250619/top30-vir-20250619-091000.csv create mode 100644 top30/20250619/top30-vir-20250619-092000.csv create mode 100644 top30/20250619/top30-vir-20250619-093001.csv create mode 100644 top30/20250619/top30-vir-20250619-094001.csv create mode 100644 top30/20250619/top30-vir-20250619-095001.csv create mode 100644 top30/20250619/top30-vir-20250619-100001.csv create mode 100644 top30/20250619/top30-vir-20250619-101001.csv create mode 100644 top30/20250619/top30-vir-20250619-102001.csv create mode 100644 top30/20250619/top30-vir-20250619-103001.csv create mode 100644 top30/20250619/top30-vir-20250619-104000.csv create mode 100644 top30/20250619/top30-vir-20250619-105000.csv create mode 100644 top30/20250619/top30-vir-20250619-110001.csv create mode 100644 top30/20250619/top30-vir-20250619-111001.csv create mode 100644 top30/20250619/top30-vir-20250619-112001.csv create mode 100644 top30/20250619/top30-vir-20250619-113001.csv create mode 100644 top30/20250619/top30-vir-20250619-114001.csv create mode 100644 top30/20250619/top30-vir-20250619-115000.csv create mode 100644 top30/20250619/top30-vir-20250619-120000.csv create mode 100644 top30/20250619/top30-vir-20250619-121001.csv create mode 100644 top30/20250619/top30-vir-20250619-122001.csv create mode 100644 top30/20250619/top30-vir-20250619-123001.csv create mode 100644 top30/20250619/top30-vir-20250619-124001.csv create mode 100644 top30/20250619/top30-vir-20250619-125000.csv create mode 100644 top30/20250619/top30-vir-20250619-130000.csv create mode 100644 top30/20250619/top30-vir-20250619-131001.csv create mode 100644 top30/20250619/top30-vir-20250619-132001.csv create mode 100644 top30/20250619/top30-vir-20250619-133000.csv create mode 100644 top30/20250619/top30-vir-20250619-134000.csv create mode 100644 top30/20250619/top30-vir-20250619-135000.csv create mode 100644 top30/20250619/top30-vir-20250619-140000.csv create mode 100644 top30/20250619/top30-vir-20250619-141001.csv create mode 100644 top30/20250619/top30-vir-20250619-142000.csv create mode 100644 top30/20250619/top30-vir-20250619-143000.csv create mode 100644 top30/20250619/top30-vir-20250619-144000.csv create mode 100644 top30/20250619/top30-vir-20250619-145001.csv create mode 100644 top30/20250619/top30-vir-20250619-150001.csv create mode 100644 top30/20250619/top30-vir-20250619-151001.csv create mode 100644 top30/20250619/top30-vir-20250619-152001.csv create mode 100644 top30/20250619/top30-vir-20250619-153001.csv create mode 100644 top30/20250619/top30-vir-20250619-154000.csv create mode 100644 top30/20250619/top30-vir-20250619-155000.csv create mode 100644 top30/20250619/top30-vir-20250619-160001.csv create mode 100644 top30/20250619/top30-vir-20250619-161000.csv create mode 100644 top30/20250619/top30-vir-20250619-162000.csv create mode 100644 top30/20250619/top30-vir-20250619-163001.csv create mode 100644 top30/20250619/top30-vir-20250619-164001.csv create mode 100644 top30/20250619/top30-vir-20250619-165001.csv diff --git a/top30/20250619/top30-atvtr-20250619-090002.csv b/top30/20250619/top30-atvtr-20250619-090002.csv new file mode 100644 index 000000000000..fd2ed9cb3c3a --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17340,3,0,0.00,57239,11084492,6241227,57239,0.00,0.52,0.92,0.92,992524260,0.92,0.92,992524260 +STX그린로지스,465770,2,10600,5,-540,-4.85,27305,5001311,7171032,27305,-4.85,0.55,0.38,0.38,290811720,0.38,0.38,290811720 +TS인베스트먼트,246690,3,1884,2,86,4.78,85852,1048382,41477862,85852,4.78,8.19,0.21,0.21,161660732,0.21,0.21,161660732 +우성,006980,4,17400,3,0,0.00,5692,9160,3090000,5692,0.00,62.14,0.18,0.18,99040800,0.18,0.18,99040800 +키다리스튜디오,020120,5,4370,2,500,12.92,62483,318590,37063766,62483,12.92,19.61,0.17,0.17,266942860,0.16,0.16,266942860 +토마토시스템,393210,6,7620,2,30,0.40,25619,7373133,15614544,25619,0.40,0.35,0.16,0.16,194848050,0.16,0.16,194848050 +아이티센피엔에스,232830,7,3720,3,0,0.00,16774,4089538,11707472,16774,0.00,0.41,0.14,0.14,62399280,0.14,0.14,62399280 +아톤,158430,8,10430,3,0,0.00,30071,2306216,24798851,30071,0.00,1.30,0.12,0.12,313640530,0.12,0.12,313640530 +네패스아크,330860,9,14950,3,0,0.00,14537,2727109,12184045,14537,0.00,0.53,0.12,0.12,217328150,0.12,0.12,217328150 +데이타솔루션,263800,10,5140,2,40,0.78,17909,265131,16219380,17909,0.78,6.75,0.11,0.11,92857120,0.11,0.11,92857120 +피엔케이피부임상연구센타,347740,11,3095,3,0,0.00,25900,194110,30010576,25900,0.00,13.34,0.09,0.09,80160500,0.09,0.09,80160500 +TIGER AI코리아그로스액티브,365040,12,15090,2,95,0.63,838,23480,1000000,838,0.63,3.57,0.08,0.08,12645420,0.08,0.08,12645420 +TIGER 원유선물Enhanced(H),130680,13,4610,3,0,0.00,3200,280499,4100000,3200,0.00,1.14,0.08,0.08,14752000,0.08,0.08,14752000 +누리플랜,069140,14,1456,3,0,0.00,10152,176560,13102743,10152,0.00,5.75,0.08,0.08,14781312,0.08,0.08,14781312 +코난테크놀로지,402030,15,41450,2,450,1.10,8100,1102199,11467288,8100,1.10,0.73,0.07,0.07,336698550,0.07,0.07,336698550 +LB인베스트먼트,309960,16,5420,3,0,0.00,15464,312077,23217239,15464,0.00,4.96,0.07,0.07,83814880,0.07,0.07,83814880 +유비벨록스,089850,17,7430,3,0,0.00,7478,475509,14730199,7478,0.00,1.57,0.05,0.05,55561540,0.05,0.05,55561540 +현대무벡스,319400,18,4560,2,180,4.11,52774,1036727,117845901,52774,4.11,5.09,0.04,0.04,241618235,0.04,0.04,241618235 +ACE KPOP포커스,475050,19,12595,2,100,0.80,5677,724969,12800000,5677,0.80,0.78,0.04,0.04,71501815,0.04,0.04,71501815 +킵스파마,256940,20,20300,5,-300,-1.46,8500,1020465,19076310,8500,-1.46,0.83,0.04,0.04,171669500,0.04,0.04,171669500 +DSC인베스트먼트,241520,21,7970,3,0,0.00,11434,1905514,27000000,11434,0.00,0.60,0.04,0.04,91128980,0.04,0.04,91128980 +아난티,025980,22,10290,5,-150,-1.44,36591,3714909,88629478,36591,-1.44,0.98,0.04,0.04,376616110,0.04,0.04,376616110 +좋은사람들,033340,23,1294,5,-6,-0.46,34751,2621583,96950558,34751,-0.46,1.33,0.04,0.04,45115711,0.04,0.04,45115711 +클로봇,466100,24,17490,2,150,0.87,8025,256347,24651339,8025,0.87,3.13,0.03,0.03,140337710,0.03,0.03,140337710 +피코그램,376180,25,3000,5,-10,-0.33,5716,1014154,18491378,5716,-0.33,0.56,0.03,0.03,17161790,0.03,0.03,17161790 +제룡전기,033100,26,42400,5,-500,-1.17,4479,619953,16062409,4479,-1.17,0.72,0.03,0.03,190314750,0.03,0.03,190314750 +퍼스텍,010820,27,4030,5,-20,-0.49,13622,1130520,48771938,13622,-0.49,1.20,0.03,0.03,54718395,0.03,0.03,54718395 +PLUS 한화그룹주,0000J0,28,25205,2,125,0.50,1294,431846,4850000,1294,0.50,0.30,0.03,0.03,32576395,0.03,0.03,32576395 +디앤씨미디어,263720,29,18010,2,410,2.33,3024,40294,12524473,3024,2.33,7.50,0.02,0.02,54507550,0.02,0.02,54507550 +폴라리스AI파마,041910,30,8480,2,80,0.95,2742,244901,13501607,2742,0.95,1.12,0.02,0.02,23213470,0.02,0.02,23213470 diff --git a/top30/20250619/top30-atvtr-20250619-091002.csv b/top30/20250619/top30-atvtr-20250619-091002.csv new file mode 100644 index 000000000000..d4c6a16c71e5 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17550,2,210,1.21,1454650,11084492,6241227,1454650,1.21,13.12,23.31,23.31,25570988985,23.35,23.35,25570988985 +비큐AI,148780,2,2615,2,250,10.57,7727635,44182492,31445725,7727635,10.57,17.49,24.57,24.57,18893974511,22.98,22.98,18893974511 +미스터블루,207760,3,2045,2,323,18.76,16666816,2315902,83079783,16666816,18.76,719.67,20.06,20.06,32691653370,19.24,19.24,32691653370 +사이냅소프트,466410,4,18200,2,1360,8.08,757190,2251550,5037023,757190,8.08,33.63,15.03,15.03,14476036385,15.79,15.79,14476036385 +핑거스토리,417180,5,3190,2,385,13.73,2738082,253603,16816209,2738082,13.73,1079.67,16.28,16.28,8420687128,15.70,15.70,8420687128 +크라우드웍스,355390,6,12600,2,100,0.80,1190202,4434658,9307914,1190202,0.80,26.84,12.79,12.79,15251284665,13.00,13.00,15251284665 +스튜디오미르,408900,7,4340,1,1000,29.94,4129442,613724,32729532,4129442,29.94,672.85,12.62,12.62,16973004958,11.95,11.95,16973004958 +TIGER 소프트웨어,157490,8,9955,2,245,2.52,1573896,6102167,15240000,1573896,2.52,25.79,10.33,10.33,15766483946,10.39,10.39,15766483946 +TIGER 인터넷TOP10,365000,9,4685,2,125,2.74,1129391,4529055,12450000,1129391,2.74,24.94,9.07,9.07,5306545650,9.10,9.10,5306545650 +우리기술,032820,10,3970,2,120,3.12,14163749,87227024,165530656,14163749,3.12,16.24,8.56,8.56,56895159818,8.66,8.66,56895159818 +인베니아,079950,11,746,5,-31,-3.99,1662220,5942801,23200000,1662220,-3.99,27.97,7.16,7.16,1259760603,7.28,7.28,1259760603 +RISE 플랫폼테마,427120,12,9615,2,185,1.96,37442,178656,520000,37442,1.96,20.96,7.20,7.20,361828681,7.24,7.24,361828681 +네오펙트,290660,13,1255,2,76,6.45,3305549,2372152,46150126,3305549,6.45,139.35,7.16,7.16,4079973357,7.04,7.04,4079973357 +피아이이,452450,14,10440,2,150,1.46,2474434,15283722,35826000,2474434,1.46,16.19,6.91,6.91,26084313885,6.97,6.97,26084313885 +SOL 국제금,0066W0,15,9840,2,5,0.05,83046,118780,1200000,83046,0.05,69.92,6.92,6.92,816641030,6.92,6.92,816641030 +TIGER 200커뮤니케이션서비스,315270,16,22395,2,450,2.05,20810,5173,320000,20810,2.05,402.28,6.50,6.50,468997490,6.54,6.54,468997490 +KODEX 코스닥150선물인버스,251340,17,3680,5,-5,-0.14,3670777,27309144,60500000,3670777,-0.14,13.44,6.07,6.07,13477727201,6.05,6.05,13477727201 +엔에프씨,265740,18,9040,5,-430,-4.54,516233,1588292,8931800,516233,-4.54,32.50,5.78,5.78,4732897550,5.86,5.86,4732897550 +TS인베스트먼트,246690,19,1907,2,109,6.06,2373895,1048382,41477862,2373895,6.06,226.43,5.72,5.72,4561843003,5.77,5.77,4561843003 +이루온,065440,20,2005,2,115,6.08,1569619,9468711,27275020,1569619,6.08,16.58,5.75,5.75,3118463412,5.70,5.70,3118463412 +SOL KEDI메가테크액티브,444200,21,21840,5,-35,-0.16,81225,190857,1450000,81225,-0.16,42.56,5.60,5.60,1777979100,5.61,5.61,1777979100 +웹케시,053580,22,21850,2,450,2.10,748393,6502708,13636248,748393,2.10,11.51,5.49,5.49,16496844800,5.54,5.54,16496844800 +UNICORN 생성형AI강소기업액티브,470310,23,8695,2,95,1.10,12332,12727,250000,12332,1.10,96.90,4.93,4.93,107328165,4.94,4.94,107328165 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10405,2,135,1.31,102028,218988,2100000,102028,1.31,46.59,4.86,4.86,1061596985,4.86,4.86,1061596985 +케이씨티,089150,25,4760,2,350,7.94,850904,3288509,17150000,850904,7.94,25.88,4.96,4.96,3962292796,4.85,4.85,3962292796 +RISE 미국휴머노이드로봇,0036R0,26,11560,2,40,0.35,43626,95290,900000,43626,0.35,45.78,4.85,4.85,504335535,4.85,4.85,504335535 +삼성 인버스 2X 은 선물 ETN(H),Q530062,27,402,2,8,2.03,925147,1525496,20000000,925147,2.03,60.65,4.63,4.63,371736816,4.62,4.62,371736816 +다날,064260,28,6280,2,40,0.64,3059639,7390759,68949040,3059639,0.64,41.40,4.44,4.44,19977822120,4.61,4.61,19977822120 +한컴위드,054920,29,4215,2,620,17.25,1281999,697777,28217081,1281999,17.25,183.73,4.54,4.54,5344220209,4.49,4.49,5344220209 +코오롱모빌리티그룹우,45014K,30,5250,5,-360,-6.42,106965,2656888,2456120,106965,-6.42,4.03,4.36,4.36,570547320,4.42,4.42,570547320 diff --git a/top30/20250619/top30-atvtr-20250619-092002.csv b/top30/20250619/top30-atvtr-20250619-092002.csv new file mode 100644 index 000000000000..3d1fd5b0b7c2 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2655,2,290,12.26,14695277,44182492,31445725,14695277,12.26,33.26,46.73,46.73,37783374358,45.26,45.26,37783374358 +미스터블루,207760,2,2090,2,368,21.37,29082161,2315902,83079783,29082161,21.37,1255.76,35.01,35.01,58829075452,33.88,33.88,58829075452 +심플랫폼,444530,3,17000,5,-340,-1.96,1941021,11084492,6241227,1941021,-1.96,17.51,31.10,31.10,33891102900,31.94,31.94,33891102900 +핑거스토리,417180,4,3180,2,375,13.37,5352362,253603,16816209,5352362,13.37,2110.53,31.83,31.83,16773973503,31.37,31.37,16773973503 +시선AI,340810,5,6710,2,600,9.82,2579153,10655322,11541174,2579153,9.82,24.21,22.35,22.35,16634528125,21.48,21.48,16634528125 +사이냅소프트,466410,6,18180,2,1340,7.96,975925,2251550,5037023,975925,7.96,43.34,19.38,19.38,18432990250,20.13,20.13,18432990250 +케이씨티,089150,7,5070,2,660,14.97,3445780,3288509,17150000,3445780,14.97,104.78,20.09,20.09,16911605372,19.45,19.45,16911605372 +크라우드웍스,355390,8,12320,5,-180,-1.44,1520406,4434658,9307914,1520406,-1.44,34.28,16.33,16.33,19390268405,16.91,16.91,19390268405 +TIGER 소프트웨어,157490,9,9920,2,210,2.16,2411829,6102167,15240000,2411829,2.16,39.52,15.83,15.83,24093220036,15.94,15.94,24093220036 +TIGER 인터넷TOP10,365000,10,4665,2,105,2.30,1636206,4529055,12450000,1636206,2.30,36.13,13.14,13.14,7674105196,13.21,13.21,7674105196 +스튜디오미르,408900,11,4340,1,1000,29.94,4217997,613724,32729532,4217997,29.94,687.28,12.89,12.89,17357333658,12.22,12.22,17357333658 +우리기술,032820,12,4035,2,185,4.81,19474037,87227024,165530656,19474037,4.81,22.33,11.76,11.76,78217365309,11.71,11.71,78217365309 +피아이이,452450,13,10450,2,160,1.55,3839408,15283722,35826000,3839408,1.55,25.12,10.72,10.72,40336615575,10.77,10.77,40336615575 +KODEX 코스닥150선물인버스,251340,14,3705,2,20,0.54,6514666,27309144,60500000,6514666,0.54,23.86,10.77,10.77,23999635409,10.71,10.71,23999635409 +SOL 국제금,0066W0,15,9850,2,15,0.15,117058,118780,1200000,117058,0.15,98.55,9.75,9.75,1151634105,9.74,9.74,1151634105 +에스지헬스케어,398120,16,4205,2,235,5.92,974429,249684,11161200,974429,5.92,390.26,8.73,8.73,4230203164,9.01,9.01,4230203164 +한컴위드,054920,17,3960,2,365,10.15,2409976,697777,28217081,2409976,10.15,345.38,8.54,8.54,9963747732,8.92,8.92,9963747732 +인베니아,079950,18,714,5,-63,-8.11,1941353,5942801,23200000,1941353,-8.11,32.67,8.37,8.37,1464091781,8.84,8.84,1464091781 +네오펙트,290660,19,1215,2,36,3.05,3932932,2372152,46150126,3932932,3.05,165.80,8.52,8.52,4852397831,8.65,8.65,4852397831 +SOL KEDI메가테크액티브,444200,20,21770,5,-105,-0.48,124536,190857,1450000,124536,-0.48,65.25,8.59,8.59,2721609770,8.62,8.62,2721609770 +RISE 플랫폼테마,427120,21,9535,2,105,1.11,43812,178656,520000,43812,1.11,24.52,8.43,8.43,422772741,8.53,8.53,422772741 +한국정보인증,053300,22,9060,2,640,7.60,3576239,5303010,42441361,3576239,7.60,67.44,8.43,8.43,31772352705,8.26,8.26,31772352705 +이루온,065440,23,1939,2,49,2.59,2057273,9468711,27275020,2057273,2.59,21.73,7.54,7.54,4075697349,7.71,7.71,4075697349 +TS인베스트먼트,246690,24,1859,2,61,3.39,2959757,1048382,41477862,2959757,3.39,282.32,7.14,7.14,5659140253,7.34,7.34,5659140253 +TIGER 200커뮤니케이션서비스,315270,25,22355,2,410,1.87,22427,5173,320000,22427,1.87,433.54,7.01,7.01,505111870,7.06,7.06,505111870 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9940,5,-25,-0.25,108616,178493,1550000,108616,-0.25,60.85,7.01,7.01,1080467605,7.01,7.01,1080467605 +엔에프씨,265740,27,9010,5,-460,-4.86,595710,1588292,8931800,595710,-4.86,37.51,6.67,6.67,5447732835,6.77,6.77,5447732835 +키스트론,475430,28,7060,2,550,8.45,1215234,1652254,17848110,1215234,8.45,73.55,6.81,6.81,8410114295,6.67,6.67,8410114295 +웹케시,053580,29,21650,2,250,1.17,884346,6502708,13636248,884346,1.17,13.60,6.49,6.49,19424650800,6.58,6.58,19424650800 +TIGER AI반도체핵심공정,471760,30,9080,2,205,2.31,596244,1662438,9200000,596244,2.31,35.87,6.48,6.48,5354253865,6.41,6.41,5354253865 diff --git a/top30/20250619/top30-atvtr-20250619-093002.csv b/top30/20250619/top30-atvtr-20250619-093002.csv new file mode 100644 index 000000000000..197f31c5bb57 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2690,2,325,13.74,16671973,44182492,31445725,16671973,13.74,37.73,53.02,53.02,43085192107,50.93,50.93,43085192107 +미스터블루,207760,2,2060,2,338,19.63,34090403,2315902,83079783,34090403,19.63,1472.01,41.03,41.03,69241871502,40.46,40.46,69241871502 +핑거스토리,417180,3,3090,2,285,10.16,6236127,253603,16816209,6236127,10.16,2459.01,37.08,37.08,19543952749,37.61,37.61,19543952749 +심플랫폼,444530,4,17060,5,-280,-1.61,2056098,11084492,6241227,2056098,-1.61,18.55,32.94,32.94,35848178040,33.67,33.67,35848178040 +케이씨티,089150,5,5150,2,740,16.78,5150606,3288509,17150000,5150606,16.78,156.62,30.03,30.03,25617841641,29.00,29.00,25617841641 +시선AI,340810,6,6450,2,340,5.56,3190760,10655322,11541174,3190760,5.56,29.95,27.65,27.65,20628147595,27.71,27.71,20628147595 +사이냅소프트,466410,7,18030,2,1190,7.07,1051008,2251550,5037023,1051008,7.07,46.68,20.87,20.87,19789090950,21.79,21.79,19789090950 +크라우드웍스,355390,8,12240,5,-260,-2.08,1745659,4434658,9307914,1745659,-2.08,39.36,18.75,18.75,22136994180,19.43,19.43,22136994180 +우리기술,032820,9,4330,2,480,12.47,32761644,87227024,165530656,32761644,12.47,37.56,19.79,19.79,133941586507,18.69,18.69,133941586507 +TIGER 소프트웨어,157490,10,9980,2,270,2.78,2844819,6102167,15240000,2844819,2.78,46.62,18.67,18.67,28385077951,18.66,18.66,28385077951 +TIGER 인터넷TOP10,365000,11,4710,2,150,3.29,2109271,4529055,12450000,2109271,3.29,46.57,16.94,16.94,9882327802,16.85,16.85,9882327802 +한국정보인증,053300,12,9270,2,850,10.10,6728889,5303010,42441361,6728889,10.10,126.89,15.85,15.85,60861965790,15.47,15.47,60861965790 +피아이이,452450,13,10430,2,140,1.36,4640797,15283722,35826000,4640797,1.36,30.36,12.95,12.95,48733012935,13.04,13.04,48733012935 +스튜디오미르,408900,14,4340,1,1000,29.94,4257093,613724,32729532,4257093,29.94,693.65,13.01,13.01,17527010298,12.34,12.34,17527010298 +KODEX 코스닥150선물인버스,251340,15,3700,2,15,0.41,7484250,27309144,60500000,7484250,0.41,27.41,12.37,12.37,27586735232,12.32,12.32,27586735232 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9945,5,-20,-0.20,185507,178493,1550000,185507,-0.20,103.93,11.97,11.97,1845135253,11.97,11.97,1845135253 +에스지헬스케어,398120,17,4125,2,155,3.90,1175665,249684,11161200,1175665,3.90,470.86,10.53,10.53,5061873391,10.99,10.99,5061873391 +SOL 국제금,0066W0,18,9845,2,10,0.10,129609,118780,1200000,129609,0.10,109.12,10.80,10.80,1275193830,10.79,10.79,1275193830 +키이스트,054780,19,4770,2,605,14.53,2090381,23241,19547793,2090381,14.53,8994.37,10.69,10.69,10009441404,10.73,10.73,10009441404 +한컴위드,054920,20,3895,2,300,8.34,2876992,697777,28217081,2876992,8.34,412.31,10.20,10.20,11784040167,10.72,10.72,11784040167 +RISE 미국휴머노이드로봇,0036R0,21,11545,2,25,0.22,95667,95290,900000,95667,0.22,100.40,10.63,10.63,1105133455,10.64,10.64,1105133455 +인베니아,079950,22,715,5,-62,-7.98,2349677,5942801,23200000,2349677,-7.98,39.54,10.13,10.13,1753844956,10.57,10.57,1753844956 +미투온,201490,23,4440,2,390,9.63,3229246,15257733,30390092,3229246,9.63,21.16,10.63,10.63,14143943452,10.48,10.48,14143943452 +네오펙트,290660,24,1222,2,43,3.65,4532972,2372152,46150126,4532972,3.65,191.09,9.82,9.82,5596505980,9.92,9.92,5596505980 +RISE 플랫폼테마,427120,25,9565,2,135,1.43,48997,178656,520000,48997,1.43,27.43,9.42,9.42,472210521,9.49,9.49,472210521 +이루온,065440,26,1987,2,97,5.13,2584442,9468711,27275020,2584442,5.13,27.29,9.48,9.48,5108048277,9.43,9.43,5108048277 +SOL KEDI메가테크액티브,444200,27,21750,5,-125,-0.57,129616,190857,1450000,129616,-0.57,67.91,8.94,8.94,2832176915,8.98,8.98,2832176915 +한미글로벌,053690,28,22250,2,4850,27.87,949938,90882,10957550,949938,27.87,1045.24,8.67,8.67,20602241225,8.45,8.45,20602241225 +TIGER AI반도체핵심공정,471760,29,9100,2,225,2.54,757888,1662438,9200000,757888,2.54,45.59,8.24,8.24,6830519200,8.16,8.16,6830519200 +키스트론,475430,30,7000,2,490,7.53,1464856,1652254,17848110,1464856,7.53,88.66,8.21,8.21,10166190320,8.14,8.14,10166190320 diff --git a/top30/20250619/top30-atvtr-20250619-094002.csv b/top30/20250619/top30-atvtr-20250619-094002.csv new file mode 100644 index 000000000000..99f82069d788 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2595,2,230,9.73,18137359,44182492,31445725,18137359,9.73,41.05,57.68,57.68,46938114891,57.52,57.52,46938114891 +미스터블루,207760,2,2005,2,283,16.43,37929639,2315902,83079783,37929639,16.43,1637.79,45.65,45.65,77006508671,46.23,46.23,77006508671 +케이씨티,089150,3,5140,2,730,16.55,7309263,3288509,17150000,7309263,16.55,222.27,42.62,42.62,36963105521,41.93,41.93,36963105521 +핑거스토리,417180,4,3070,2,265,9.45,6634449,253603,16816209,6634449,9.45,2616.08,39.45,39.45,20766663788,40.23,40.23,20766663788 +심플랫폼,444530,5,16880,5,-460,-2.65,2261290,11084492,6241227,2261290,-2.65,20.40,36.23,36.23,39313890005,37.32,37.32,39313890005 +시선AI,340810,6,6360,2,250,4.09,3519615,10655322,11541174,3519615,4.09,33.03,30.50,30.50,22711722745,30.94,30.94,22711722745 +우리기술,032820,7,4300,2,450,11.69,42446986,87227024,165530656,42446986,11.69,48.66,25.64,25.64,175601621765,24.67,24.67,175601621765 +사이냅소프트,466410,8,17790,2,950,5.64,1143490,2251550,5037023,1143490,5.64,50.79,22.70,22.70,21436363475,23.92,23.92,21436363475 +크라우드웍스,355390,9,11920,5,-580,-4.64,1959176,4434658,9307914,1959176,-4.64,44.18,21.05,21.05,24709294765,22.27,22.27,24709294765 +TIGER 소프트웨어,157490,10,10000,2,290,2.99,3143360,6102167,15240000,3143360,2.99,51.51,20.63,20.63,31366746061,20.58,20.58,31366746061 +TIGER 인터넷TOP10,365000,11,4720,2,160,3.51,2482936,4529055,12450000,2482936,3.51,54.82,19.94,19.94,11642768637,19.81,19.81,11642768637 +한국정보인증,053300,12,9090,2,670,7.96,8343233,5303010,42441361,8343233,7.96,157.33,19.66,19.66,75692705375,19.62,19.62,75692705375 +한국전자인증,041460,13,4815,2,625,14.92,3281682,282843,19000000,3281682,14.92,1160.25,17.27,17.27,15543092966,16.99,16.99,15543092966 +시지트로닉스,429270,14,6720,2,1240,22.63,758444,103232,4658150,758444,22.63,734.70,16.28,16.28,4878977835,15.59,15.59,4878977835 +KODEX 코스닥150선물인버스,251340,15,3685,3,0,0.00,8557700,27309144,60500000,8557700,0.00,31.34,14.14,14.14,31554153054,14.15,14.15,31554153054 +피아이이,452450,16,10430,2,140,1.36,5039331,15283722,35826000,5039331,1.36,32.97,14.07,14.07,52867053955,14.15,14.15,52867053955 +미투온,201490,17,4420,2,370,9.14,3898509,15257733,30390092,3898509,9.14,25.55,12.83,12.83,17081934577,12.72,12.72,17081934577 +SOL 국제금,0066W0,18,9860,2,25,0.25,151362,118780,1200000,151362,0.25,127.43,12.61,12.61,1489778027,12.59,12.59,1489778027 +키이스트,054780,19,4850,2,685,16.45,2486736,23241,19547793,2486736,16.45,9999.99,12.72,12.72,11886164664,12.54,12.54,11886164664 +한미글로벌,053690,20,22450,2,5050,29.02,1395453,90882,10957550,1395453,29.02,1535.46,12.74,12.74,30633205750,12.45,12.45,30633205750 +스튜디오미르,408900,21,4340,1,1000,29.94,4290951,613724,32729532,4290951,29.94,699.17,13.11,13.11,17673954018,12.44,12.44,17673954018 +더즌,462860,22,5110,2,115,2.30,8783386,63241620,71413257,8783386,2.30,13.89,12.30,12.30,45366068846,12.43,12.43,45366068846 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9945,5,-20,-0.20,185636,178493,1550000,185636,-0.20,104.00,11.98,11.98,1846418158,11.98,11.98,1846418158 +인베니아,079950,24,717,5,-60,-7.72,2624857,5942801,23200000,2624857,-7.72,44.17,11.31,11.31,1947739896,11.71,11.71,1947739896 +한컴위드,054920,25,3930,2,335,9.32,3180044,697777,28217081,3180044,9.32,455.74,11.27,11.27,12975547545,11.70,11.70,12975547545 +에스지헬스케어,398120,26,4135,2,165,4.16,1224833,249684,11161200,1224833,4.16,490.55,10.97,10.97,5265858712,11.41,11.41,5265858712 +네오펙트,290660,27,1191,2,12,1.02,4880645,2372152,46150126,4880645,1.02,205.75,10.58,10.58,6016623234,10.95,10.95,6016623234 +이루온,065440,28,1992,2,102,5.40,2997546,9468711,27275020,2997546,5.40,31.66,10.99,10.99,5929854912,10.91,10.91,5929854912 +RISE 미국휴머노이드로봇,0036R0,29,11540,2,20,0.17,97806,95290,900000,97806,0.17,102.64,10.87,10.87,1129838060,10.88,10.88,1129838060 +대신정보통신,020180,30,1235,2,89,7.77,3889419,1015781,38428915,3889419,7.77,382.90,10.12,10.12,4752248578,10.01,10.01,4752248578 diff --git a/top30/20250619/top30-atvtr-20250619-095002.csv b/top30/20250619/top30-atvtr-20250619-095002.csv new file mode 100644 index 000000000000..559aec48e7b0 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2570,2,205,8.67,19139674,44182492,31445725,19139674,8.67,43.32,60.87,60.87,49539914736,61.30,61.30,49539914736 +미스터블루,207760,2,1997,2,275,15.97,40103670,2315902,83079783,40103670,15.97,1731.67,48.27,48.27,81384695993,49.05,49.05,81384695993 +케이씨티,089150,3,5070,2,660,14.97,8047366,3288509,17150000,8047366,14.97,244.71,46.92,46.92,40711009256,46.82,46.82,40711009256 +핑거스토리,417180,4,3095,2,290,10.34,6929152,253603,16816209,6929152,10.34,2732.28,41.21,41.21,21679872214,41.66,41.66,21679872214 +심플랫폼,444530,5,16920,5,-420,-2.42,2346060,11084492,6241227,2346060,-2.42,21.17,37.59,37.59,40752926045,38.59,38.59,40752926045 +시선AI,340810,6,6190,2,80,1.31,3723936,10655322,11541174,3723936,1.31,34.95,32.27,32.27,23999124975,33.59,33.59,23999124975 +우리기술,032820,7,4570,2,720,18.70,58462754,87227024,165530656,58462754,18.70,67.02,35.32,35.32,246984061699,32.65,32.65,246984061699 +사이냅소프트,466410,8,17420,2,580,3.44,1218007,2251550,5037023,1218007,3.44,54.10,24.18,24.18,22747680375,25.92,25.92,22747680375 +크라우드웍스,355390,9,12050,5,-450,-3.60,2047354,4434658,9307914,2047354,-3.60,46.17,22.00,22.00,25772109150,22.98,22.98,25772109150 +시지트로닉스,429270,10,7080,2,1600,29.20,1146941,103232,4658150,1146941,29.20,1111.03,24.62,24.62,7577173335,22.98,22.98,7577173335 +TIGER 소프트웨어,157490,11,9985,2,275,2.83,3492235,6102167,15240000,3492235,2.83,57.23,22.91,22.91,34853298235,22.90,22.90,34853298235 +한국전자인증,041460,12,4710,2,520,12.41,4214043,282843,19000000,4214043,12.41,1489.89,22.18,22.18,19937703714,22.28,22.28,19937703714 +한국정보인증,053300,13,8960,2,540,6.41,8986888,5303010,42441361,8986888,6.41,169.47,21.17,21.17,81489025325,21.43,21.43,81489025325 +TIGER 인터넷TOP10,365000,14,4700,2,140,3.07,2659042,4529055,12450000,2659042,3.07,58.71,21.36,21.36,12472712582,21.32,21.32,12472712582 +키이스트,054780,15,4725,2,560,13.45,3604252,23241,19547793,3604252,13.45,9999.99,18.44,18.44,17380314520,18.82,18.82,17380314520 +한미글로벌,053690,16,22350,2,4950,28.45,1916396,90882,10957550,1916396,28.45,2108.66,17.49,17.49,42244402975,17.25,17.25,42244402975 +피아이이,452450,17,10470,2,180,1.75,5816305,15283722,35826000,5816305,1.75,38.06,16.23,16.23,61032033820,16.27,16.27,61032033820 +KODEX 코스닥150선물인버스,251340,18,3690,2,5,0.14,9554789,27309144,60500000,9554789,0.14,34.99,15.79,15.79,35230759088,15.78,15.78,35230759088 +SOL 국제금,0066W0,19,9860,2,25,0.25,173367,118780,1200000,173367,0.25,145.96,14.45,14.45,1706805682,14.43,14.43,1706805682 +더즌,462860,20,5060,2,65,1.30,10013379,63241620,71413257,10013379,1.30,15.83,14.02,14.02,51656029381,14.30,14.30,51656029381 +미투온,201490,21,4315,2,265,6.54,4132216,15257733,30390092,4132216,6.54,27.08,13.60,13.60,18106837207,13.81,13.81,18106837207 +대신정보통신,020180,22,1269,2,123,10.73,5258463,1015781,38428915,5258463,10.73,517.68,13.68,13.68,6483662062,13.30,13.30,6483662062 +한컴위드,054920,23,3980,2,385,10.71,3517644,697777,28217081,3517644,10.71,504.12,12.47,12.47,14325235049,12.76,12.76,14325235049 +스튜디오미르,408900,24,4340,1,1000,29.94,4323505,613724,32729532,4323505,29.94,704.47,13.21,13.21,17815238378,12.54,12.54,17815238378 +에스지헬스케어,398120,25,4065,2,95,2.39,1313562,249684,11161200,1313562,2.39,526.09,11.77,11.77,5627856769,12.40,12.40,5627856769 +인베니아,079950,26,712,5,-65,-8.37,2751633,5942801,23200000,2751633,-8.37,46.30,11.86,11.86,2038206492,12.34,12.34,2038206492 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9950,5,-15,-0.15,185873,178493,1550000,185873,-0.15,104.13,11.99,11.99,1848775123,11.99,11.99,1848775123 +네오펙트,290660,28,1175,5,-4,-0.34,5295487,2372152,46150126,5295487,-0.34,223.24,11.47,11.47,6498612546,11.98,11.98,6498612546 +이루온,065440,29,1962,2,72,3.81,3127764,9468711,27275020,3127764,3.81,33.03,11.47,11.47,6186361298,11.56,11.56,6186361298 +한신기계,011700,30,4820,2,460,10.55,3751048,13360420,32446151,3751048,10.55,28.08,11.56,11.56,17103346037,10.94,10.94,17103346037 diff --git a/top30/20250619/top30-atvtr-20250619-100002.csv b/top30/20250619/top30-atvtr-20250619-100002.csv new file mode 100644 index 000000000000..b9494835fad9 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2585,2,220,9.30,19973370,44182492,31445725,19973370,9.30,45.21,63.52,63.52,51683607639,63.58,63.58,51683607639 +미스터블루,207760,2,1970,2,248,14.40,42285756,2315902,83079783,42285756,14.40,1825.89,50.90,50.90,85711978470,52.37,52.37,85711978470 +케이씨티,089150,3,5240,2,830,18.82,8818952,3288509,17150000,8818952,18.82,268.17,51.42,51.42,44711224281,49.75,49.75,44711224281 +핑거스토리,417180,4,3045,2,240,8.56,7197218,253603,16816209,7197218,8.56,2837.99,42.80,42.80,22497167224,43.94,43.94,22497167224 +우리기술,032820,5,4450,2,600,15.58,71980954,87227024,165530656,71980954,15.58,82.52,43.48,43.48,308971526081,41.94,41.94,308971526081 +심플랫폼,444530,6,17060,5,-280,-1.61,2412184,11084492,6241227,2412184,-1.61,21.76,38.65,38.65,41873691130,39.33,39.33,41873691130 +시선AI,340810,7,6220,2,110,1.80,3840475,10655322,11541174,3840475,1.80,36.04,33.28,33.28,24725702310,34.44,34.44,24725702310 +한국전자인증,041460,8,4920,2,730,17.42,6430147,282843,19000000,6430147,17.42,2273.40,33.84,33.84,30824900995,32.97,32.97,30824900995 +사이냅소프트,466410,9,17710,2,870,5.17,1305074,2251550,5037023,1305074,5.17,57.96,25.91,25.91,24272561280,27.21,27.21,24272561280 +시지트로닉스,429270,10,6960,2,1480,27.01,1295754,103232,4658150,1295754,27.01,1255.19,27.82,27.82,8616459690,26.58,26.58,8616459690 +TIGER 소프트웨어,157490,11,10075,2,365,3.76,3762682,6102167,15240000,3762682,3.76,61.66,24.69,24.69,37559960947,24.46,24.46,37559960947 +크라우드웍스,355390,12,12020,5,-480,-3.84,2118287,4434658,9307914,2118287,-3.84,47.77,22.76,22.76,26623863595,23.80,23.80,26623863595 +한신기계,011700,13,4615,2,255,5.85,7533456,13360420,32446151,7533456,5.85,56.39,23.22,23.22,35348746465,23.61,23.61,35348746465 +한국정보인증,053300,14,9180,2,760,9.03,10001158,5303010,42441361,10001158,9.03,188.59,23.56,23.56,90796015965,23.30,23.30,90796015965 +TIGER 인터넷TOP10,365000,15,4745,2,185,4.06,2892866,4529055,12450000,2892866,4.06,63.87,23.24,23.24,13577091534,22.98,22.98,13577091534 +키이스트,054780,16,4985,2,820,19.69,4093643,23241,19547793,4093643,19.69,9999.99,20.94,20.94,19764032658,20.28,20.28,19764032658 +한미글로벌,053690,17,22400,2,5000,28.74,2129056,90882,10957550,2129056,28.74,2342.66,19.43,19.43,47010264875,19.15,19.15,47010264875 +피아이이,452450,18,10310,2,20,0.19,6289124,15283722,35826000,6289124,0.19,41.15,17.55,17.55,65942514265,17.85,17.85,65942514265 +KODEX 코스닥150선물인버스,251340,19,3685,3,0,0.00,10393466,27309144,60500000,10393466,0.00,38.06,17.18,17.18,38322249122,17.19,17.19,38322249122 +대신정보통신,020180,20,1261,2,115,10.03,6354570,1015781,38428915,6354570,10.03,625.58,16.54,16.54,7876425028,16.25,16.25,7876425028 +SOL 국제금,0066W0,21,9860,2,25,0.25,194466,118780,1200000,194466,0.25,163.72,16.21,16.21,1914841822,16.18,16.18,1914841822 +뱅크웨어글로벌,199480,22,8030,2,850,11.84,1720486,10428402,10101638,1720486,11.84,16.50,17.03,17.03,12999720315,16.03,16.03,12999720315 +더즌,462860,23,5170,2,175,3.50,10575329,63241620,71413257,10575329,3.50,16.72,14.81,14.81,54523713751,14.77,14.77,54523713751 +미투온,201490,24,4305,2,255,6.30,4385639,15257733,30390092,4385639,6.30,28.74,14.43,14.43,19193664537,14.67,14.67,19193664537 +RISE 플랫폼테마,427120,25,9615,2,185,1.96,68883,178656,520000,68883,1.96,38.56,13.25,13.25,662697081,13.25,13.25,662697081 +KODEX 건설,117700,26,4365,5,-70,-1.58,1831034,1171037,14000000,1831034,-1.58,156.36,13.08,13.08,8012807630,13.11,13.11,8012807630 +한컴위드,054920,27,4055,2,460,12.80,3662462,697777,28217081,3662462,12.80,524.88,12.98,12.98,14907361778,13.03,13.03,14907361778 +인베니아,079950,28,710,5,-67,-8.62,2889839,5942801,23200000,2889839,-8.62,48.63,12.46,12.46,2136126535,12.97,12.97,2136126535 +에스지헬스케어,398120,29,4045,2,75,1.89,1363082,249684,11161200,1363082,1.89,545.92,12.21,12.21,5828699077,12.91,12.91,5828699077 +네오펙트,290660,30,1156,5,-23,-1.95,5510942,2372152,46150126,5510942,-1.95,232.32,11.94,11.94,6750678687,12.65,12.65,6750678687 diff --git a/top30/20250619/top30-atvtr-20250619-101002.csv b/top30/20250619/top30-atvtr-20250619-101002.csv new file mode 100644 index 000000000000..298c86b18623 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2535,2,170,7.19,20693536,44182492,31445725,20693536,7.19,46.84,65.81,65.81,53514520788,67.13,67.13,53514520788 +케이씨티,089150,2,5170,2,760,17.23,9672742,3288509,17150000,9672742,17.23,294.14,56.40,56.40,49169341226,55.45,55.45,49169341226 +미스터블루,207760,3,1967,2,245,14.23,43516710,2315902,83079783,43516710,14.23,1879.04,52.38,52.38,88136307271,53.93,53.93,88136307271 +우리기술,032820,4,4380,2,530,13.77,79305445,87227024,165530656,79305445,13.77,90.92,47.91,47.91,341514324821,47.10,47.10,341514324821 +핑거스토리,417180,5,3040,2,235,8.38,7385410,253603,16816209,7385410,8.38,2912.19,43.92,43.92,23073573903,45.13,45.13,23073573903 +심플랫폼,444530,6,16830,5,-510,-2.94,2555726,11084492,6241227,2555726,-2.94,23.06,40.95,40.95,44316941670,42.19,42.19,44316941670 +한국전자인증,041460,7,4795,2,605,14.44,7415538,282843,19000000,7415538,14.44,2621.79,39.03,39.03,35612079029,39.09,39.09,35612079029 +시선AI,340810,8,6130,2,20,0.33,4011783,10655322,11541174,4011783,0.33,37.65,34.76,34.76,25780500440,36.44,36.44,25780500440 +한국정보인증,053300,9,9420,2,1000,11.88,14486796,5303010,42441361,14486796,11.88,273.18,34.13,34.13,133311991635,33.34,33.34,133311991635 +시지트로닉스,429270,10,6760,2,1280,23.36,1396233,103232,4658150,1396233,23.36,1352.52,29.97,29.97,9304488490,29.55,29.55,9304488490 +사이냅소프트,466410,11,17800,2,960,5.70,1387773,2251550,5037023,1387773,5.70,61.64,27.55,27.55,25747287935,28.72,28.72,25747287935 +한신기계,011700,12,4505,2,145,3.33,8306555,13360420,32446151,8306555,3.33,62.17,25.60,25.60,38883834728,26.60,26.60,38883834728 +TIGER 소프트웨어,157490,13,10060,2,350,3.60,3881910,6102167,15240000,3881910,3.60,63.62,25.47,25.47,38758229411,25.28,25.28,38758229411 +키이스트,054780,14,5160,2,995,23.89,5187405,23241,19547793,5187405,23.89,9999.99,26.54,26.54,25305011184,25.09,25.09,25305011184 +크라우드웍스,355390,15,11850,5,-650,-5.20,2199677,4434658,9307914,2199677,-5.20,49.60,23.63,23.63,27592225110,25.02,25.02,27592225110 +TIGER 인터넷TOP10,365000,16,4735,2,175,3.84,3123125,4529055,12450000,3123125,3.84,68.96,25.09,25.09,14666497554,24.88,24.88,14666497554 +뱅크웨어글로벌,199480,17,7610,2,430,5.99,2489352,10428402,10101638,2489352,5.99,23.87,24.64,24.64,18967101190,24.67,24.67,18967101190 +한미글로벌,053690,18,22000,2,4600,26.44,2377290,90882,10957550,2377290,26.44,2615.80,21.70,21.70,52553092675,21.80,21.80,52553092675 +SOL 국제금,0066W0,19,9900,2,65,0.66,241035,118780,1200000,241035,0.66,202.93,20.09,20.09,2375626567,20.00,20.00,2375626567 +피아이이,452450,20,10190,5,-100,-0.97,6692652,15283722,35826000,6692652,-0.97,43.79,18.68,18.68,70084946035,19.20,19.20,70084946035 +KODEX 코스닥150선물인버스,251340,21,3695,2,10,0.27,11447479,27309144,60500000,11447479,0.27,41.92,18.92,18.92,42216193981,18.88,18.88,42216193981 +대신정보통신,020180,22,1270,2,124,10.82,7018709,1015781,38428915,7018709,10.82,690.97,18.26,18.26,8711561409,17.85,17.85,8711561409 +더즌,462860,23,5110,2,115,2.30,11273008,63241620,71413257,11273008,2.30,17.83,15.79,15.79,58125999406,15.93,15.93,58125999406 +미투온,201490,24,4270,2,220,5.43,4611337,15257733,30390092,4611337,5.43,30.22,15.17,15.17,20169454887,15.54,15.54,20169454887 +한컴위드,054920,25,3950,2,355,9.87,3805756,697777,28217081,3805756,9.87,545.41,13.49,13.49,15481328066,13.89,13.89,15481328066 +KODEX 건설,117700,26,4355,5,-80,-1.80,1929462,1171037,14000000,1929462,-1.80,164.77,13.78,13.78,8442495065,13.85,13.85,8442495065 +RISE 플랫폼테마,427120,27,9600,2,170,1.80,70956,178656,520000,70956,1.80,39.72,13.65,13.65,682595701,13.67,13.67,682595701 +인베니아,079950,28,702,5,-75,-9.65,2974241,5942801,23200000,2974241,-9.65,50.05,12.82,12.82,2195519178,13.48,13.48,2195519178 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,15345,2,75,0.49,98455,732,740000,98455,0.49,9999.99,13.30,13.30,1511368280,13.31,13.31,1511368280 +에스지헬스케어,398120,30,4015,2,45,1.13,1389555,249684,11161200,1389555,1.13,556.53,12.45,12.45,5935761167,13.25,13.25,5935761167 diff --git a/top30/20250619/top30-atvtr-20250619-102002.csv b/top30/20250619/top30-atvtr-20250619-102002.csv new file mode 100644 index 000000000000..48ebf93e5264 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2520,2,155,6.55,21271856,44182492,31445725,21271856,6.55,48.15,67.65,67.65,54972665706,69.37,69.37,54972665706 +케이씨티,089150,2,4895,2,485,11.00,10457144,3288509,17150000,10457144,11.00,317.99,60.97,60.97,53071733837,63.22,63.22,53071733837 +미스터블루,207760,3,1952,2,230,13.36,44407164,2315902,83079783,44407164,13.36,1917.49,53.45,53.45,89878037347,55.42,55.42,89878037347 +우리기술,032820,4,4340,2,490,12.73,84100040,87227024,165530656,84100040,12.73,96.42,50.81,50.81,362551338256,50.47,50.47,362551338256 +핑거스토리,417180,5,3025,2,220,7.84,7476535,253603,16816209,7476535,7.84,2948.13,44.46,44.46,23350079516,45.90,45.90,23350079516 +심플랫폼,444530,6,16940,5,-400,-2.31,2646770,11084492,6241227,2646770,-2.31,23.88,42.41,42.41,45849297430,43.37,43.37,45849297430 +한국전자인증,041460,7,4745,2,555,13.25,7942785,282843,19000000,7942785,13.25,2808.20,41.80,41.80,38112754596,42.27,42.27,38112754596 +시선AI,340810,8,6050,5,-60,-0.98,4181340,10655322,11541174,4181340,-0.98,39.24,36.23,36.23,26809845850,38.40,38.40,26809845850 +한국정보인증,053300,9,9440,2,1020,12.11,16619232,5303010,42441361,16619232,12.11,313.39,39.16,39.16,153175808815,38.23,38.23,153175808815 +키이스트,054780,10,4960,2,795,19.09,6273573,23241,19547793,6273573,19.09,9999.99,32.09,32.09,30763026798,31.73,31.73,30763026798 +시지트로닉스,429270,11,6720,2,1240,22.63,1485876,103232,4658150,1485876,22.63,1439.36,31.90,31.90,9907331795,31.65,31.65,9907331795 +사이냅소프트,466410,12,17510,2,670,3.98,1419393,2251550,5037023,1419393,3.98,63.04,28.18,28.18,26303268030,29.82,29.82,26303268030 +뱅크웨어글로벌,199480,13,7830,2,650,9.05,2926401,10428402,10101638,2926401,9.05,28.06,28.97,28.97,22377718060,28.29,28.29,22377718060 +한신기계,011700,14,4550,2,190,4.36,8591451,13360420,32446151,8591451,4.36,64.31,26.48,26.48,40175619418,27.21,27.21,40175619418 +TIGER 인터넷TOP10,365000,15,4705,2,145,3.18,3361435,4529055,12450000,3361435,3.18,74.22,27.00,27.00,15793481475,26.96,26.96,15793481475 +TIGER 소프트웨어,157490,16,10005,2,295,3.04,3981621,6102167,15240000,3981621,3.04,65.25,26.13,26.13,39759615108,26.08,26.08,39759615108 +크라우드웍스,355390,17,11830,5,-670,-5.36,2270036,4434658,9307914,2270036,-5.36,51.19,24.39,24.39,28423937140,25.81,25.81,28423937140 +한미글로벌,053690,18,22400,2,5000,28.74,2538235,90882,10957550,2538235,28.74,2792.89,23.16,23.16,56152551150,22.88,22.88,56152551150 +KODEX 코스닥150선물인버스,251340,19,3695,2,10,0.27,12473913,27309144,60500000,12473913,0.27,45.68,20.62,20.62,46006035679,20.58,20.58,46006035679 +대신정보통신,020180,20,1215,2,69,6.02,7626316,1015781,38428915,7626316,6.02,750.78,19.85,19.85,9462197638,20.27,20.27,9462197638 +SOL 국제금,0066W0,21,9900,2,65,0.66,241793,118780,1200000,241793,0.66,203.56,20.15,20.15,2383130767,20.06,20.06,2383130767 +피아이이,452450,22,10200,5,-90,-0.87,6929892,15283722,35826000,6929892,-0.87,45.34,19.34,19.34,72500455560,19.84,19.84,72500455560 +더즌,462860,23,5070,2,75,1.50,11599349,63241620,71413257,11599349,1.50,18.34,16.24,16.24,59781485976,16.51,16.51,59781485976 +미투온,201490,24,4240,2,190,4.69,4828574,15257733,30390092,4828574,4.69,31.65,15.89,15.89,21088647988,16.37,16.37,21088647988 +참좋은여행,094850,25,7620,2,1190,18.51,2168246,84538,14000000,2168246,18.51,2564.82,15.49,15.49,16501609225,15.47,15.47,16501609225 +이루온,065440,26,1968,2,78,4.13,3885704,9468711,27275020,3885704,4.13,41.04,14.25,14.25,7685115546,14.32,14.32,7685115546 +오르비텍,046120,27,3300,2,270,8.91,3862214,448523,27449486,3862214,8.91,861.10,14.07,14.07,12936758495,14.28,14.28,12936758495 +한컴위드,054920,28,3930,2,335,9.32,3880210,697777,28217081,3880210,9.32,556.08,13.75,13.75,15774390080,14.22,14.22,15774390080 +RISE 플랫폼테마,427120,29,9565,2,135,1.43,72684,178656,520000,72684,1.43,40.68,13.98,13.98,699178081,14.06,14.06,699178081 +인베니아,079950,30,692,5,-85,-10.94,3053682,5942801,23200000,3053682,-10.94,51.38,13.16,13.16,2250919246,14.02,14.02,2250919246 diff --git a/top30/20250619/top30-atvtr-20250619-103002.csv b/top30/20250619/top30-atvtr-20250619-103002.csv new file mode 100644 index 000000000000..179cdd65c3a3 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2495,2,130,5.50,21940905,44182492,31445725,21940905,5.50,49.66,69.77,69.77,56634233819,72.18,72.18,56634233819 +케이씨티,089150,2,4860,2,450,10.20,10726620,3288509,17150000,10726620,10.20,326.18,62.55,62.55,54388649121,65.25,65.25,54388649121 +미스터블루,207760,3,1948,2,226,13.12,45654931,2315902,83079783,45654931,13.12,1971.37,54.95,54.95,92295654302,57.03,57.03,92295654302 +우리기술,032820,4,4345,2,495,12.86,87255204,87227024,165530656,87255204,12.86,100.03,52.71,52.71,376219733632,52.31,52.31,376219733632 +핑거스토리,417180,5,3015,2,210,7.49,7678855,253603,16816209,7678855,7.49,3027.90,45.66,45.66,23958483665,47.25,47.25,23958483665 +한국전자인증,041460,6,4550,2,360,8.59,8447537,282843,19000000,8447537,8.59,2986.65,44.46,44.46,40447178741,46.79,46.79,40447178741 +심플랫폼,444530,7,16720,5,-620,-3.58,2705299,11084492,6241227,2705299,-3.58,24.41,43.35,43.35,46831807815,44.88,44.88,46831807815 +뱅크웨어글로벌,199480,8,8310,2,1130,15.74,4400813,10428402,10101638,4400813,15.74,42.20,43.57,43.57,34587558095,41.20,41.20,34587558095 +한국정보인증,053300,9,9260,2,840,9.98,17382456,5303010,42441361,17382456,9.98,327.78,40.96,40.96,160302046820,40.79,40.79,160302046820 +시선AI,340810,10,5970,5,-140,-2.29,4281849,10655322,11541174,4281849,-2.29,40.19,37.10,37.10,27411718040,39.78,39.78,27411718040 +키이스트,054780,11,4770,2,605,14.53,6579368,23241,19547793,6579368,14.53,9999.99,33.66,33.66,32240969452,34.58,34.58,32240969452 +시지트로닉스,429270,12,6880,2,1400,25.55,1561289,103232,4658150,1561289,25.55,1512.41,33.52,33.52,10417998020,32.51,32.51,10417998020 +사이냅소프트,466410,13,17230,2,390,2.32,1471120,2251550,5037023,1471120,2.32,65.34,29.21,29.21,27201263235,31.34,31.34,27201263235 +한신기계,011700,14,4515,2,155,3.56,8865443,13360420,32446151,8865443,3.56,66.36,27.32,27.32,41410340963,28.27,28.27,41410340963 +TIGER 인터넷TOP10,365000,15,4705,2,145,3.18,3516369,4529055,12450000,3516369,3.18,77.64,28.24,28.24,16521703766,28.20,28.20,16521703766 +크라우드웍스,355390,16,11670,5,-830,-6.64,2360284,4434658,9307914,2360284,-6.64,53.22,25.36,25.36,29479635340,27.14,27.14,29479635340 +TIGER 소프트웨어,157490,17,10015,2,305,3.14,4031449,6102167,15240000,4031449,3.14,66.07,26.45,26.45,40257582296,26.38,26.38,40257582296 +한미글로벌,053690,18,22400,2,5000,28.74,2605810,90882,10957550,2605810,28.74,2867.25,23.78,23.78,57669283900,23.50,23.50,57669283900 +참좋은여행,094850,19,7325,2,895,13.92,3157958,84538,14000000,3157958,13.92,3735.55,22.56,22.56,23667335250,23.08,23.08,23667335250 +노랑풍선,104620,20,6290,2,1220,24.06,3593159,64969,15842126,3593159,24.06,5530.57,22.68,22.68,22627577155,22.71,22.71,22627577155 +KODEX 코스닥150선물인버스,251340,21,3690,2,5,0.14,13101432,27309144,60500000,13101432,0.14,47.97,21.66,21.66,48319317405,21.64,21.64,48319317405 +대신정보통신,020180,22,1213,2,67,5.85,8029012,1015781,38428915,8029012,5.85,790.43,20.89,20.89,9952582437,21.35,21.35,9952582437 +피아이이,452450,23,10220,5,-70,-0.68,7096988,15283722,35826000,7096988,-0.68,46.43,19.81,19.81,74197989270,20.26,20.26,74197989270 +SOL 국제금,0066W0,24,9905,2,70,0.71,243900,118780,1200000,243900,0.71,205.34,20.33,20.33,2404001622,20.23,20.23,2404001622 +더즌,462860,25,5030,2,35,0.70,12053168,63241620,71413257,12053168,0.70,19.06,16.88,16.88,62059140601,17.28,17.28,62059140601 +미투온,201490,26,4335,2,285,7.04,5008203,15257733,30390092,5008203,7.04,32.82,16.48,16.48,21856940060,16.59,16.59,21856940060 +이루온,065440,27,1962,2,72,3.81,3993327,9468711,27275020,3993327,3.81,42.17,14.64,14.64,7895407467,14.75,14.75,7895407467 +오르비텍,046120,28,3395,2,365,12.05,4102118,448523,27449486,4102118,12.05,914.58,14.94,14.94,13728572479,14.73,14.73,13728572479 +한컴위드,054920,29,3890,2,295,8.21,3955529,697777,28217081,3955529,8.21,566.88,14.02,14.02,16068327090,14.64,14.64,16068327090 +에스지헬스케어,398120,30,3925,5,-45,-1.13,1503909,249684,11161200,1503909,-1.13,602.32,13.47,13.47,6387392141,14.58,14.58,6387392141 diff --git a/top30/20250619/top30-atvtr-20250619-104001.csv b/top30/20250619/top30-atvtr-20250619-104001.csv new file mode 100644 index 000000000000..154eb3302e05 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2545,2,180,7.61,23050865,44182492,31445725,23050865,7.61,52.17,73.30,73.30,59460411987,74.30,74.30,59460411987 +케이씨티,089150,2,4865,2,455,10.32,10876395,3288509,17150000,10876395,10.32,330.74,63.42,63.42,55113169625,66.06,66.06,55113169625 +미스터블루,207760,3,1943,2,221,12.83,46395258,2315902,83079783,46395258,12.83,2003.33,55.84,55.84,93737680640,58.07,58.07,93737680640 +우리기술,032820,4,4315,2,465,12.08,89625019,87227024,165530656,89625019,12.08,102.75,54.14,54.14,386527817214,54.12,54.12,386527817214 +뱅크웨어글로벌,199480,5,8160,2,980,13.65,5125787,10428402,10101638,5125787,13.65,49.15,50.74,50.74,40515567450,49.15,49.15,40515567450 +한국전자인증,041460,6,4545,2,355,8.47,8712716,282843,19000000,8712716,8.47,3080.41,45.86,45.86,41652851884,48.23,48.23,41652851884 +핑거스토리,417180,7,3005,2,200,7.13,7726671,253603,16816209,7726671,7.13,3046.76,45.95,45.95,24102815053,47.70,47.70,24102815053 +심플랫폼,444530,8,16980,5,-360,-2.08,2766345,11084492,6241227,2766345,-2.08,24.96,44.32,44.32,47863589130,45.16,45.16,47863589130 +한국정보인증,053300,9,9090,2,670,7.96,18196006,5303010,42441361,18196006,7.96,343.13,42.87,42.87,167727350870,43.48,43.48,167727350870 +시선AI,340810,10,6110,3,0,0.00,4384300,10655322,11541174,4384300,0.00,41.15,37.99,37.99,28036124490,39.76,39.76,28036124490 +키이스트,054780,11,4720,2,555,13.33,6709893,23241,19547793,6709893,13.33,9999.99,34.33,34.33,32863509031,35.62,35.62,32863509031 +시지트로닉스,429270,12,6730,2,1250,22.81,1593166,103232,4658150,1593166,22.81,1543.29,34.20,34.20,10634511705,33.92,33.92,10634511705 +사이냅소프트,466410,13,17360,2,520,3.09,1495567,2251550,5037023,1495567,3.09,66.42,29.69,29.69,27625817200,31.59,31.59,27625817200 +TIGER 인터넷TOP10,365000,14,4720,2,160,3.51,3629033,4529055,12450000,3629033,3.51,80.13,29.15,29.15,17052963351,29.02,29.02,17052963351 +한신기계,011700,15,4505,2,145,3.33,8993776,13360420,32446151,8993776,3.33,67.32,27.72,27.72,41990800382,28.73,28.73,41990800382 +크라우드웍스,355390,16,11750,5,-750,-6.00,2412206,4434658,9307914,2412206,-6.00,54.39,25.92,25.92,30089742115,27.51,27.51,30089742115 +TIGER 소프트웨어,157490,17,10035,2,325,3.35,4094665,6102167,15240000,4094665,3.35,67.10,26.87,26.87,40892745142,26.74,26.74,40892745142 +참좋은여행,094850,18,7210,2,780,12.13,3425215,84538,14000000,3425215,12.13,4051.69,24.47,24.47,25612206990,25.37,25.37,25612206990 +노랑풍선,104620,19,6230,2,1160,22.88,3872336,64969,15842126,3872336,22.88,5960.28,24.44,24.44,24376130645,24.70,24.70,24376130645 +한미글로벌,053690,20,22200,2,4800,27.59,2653197,90882,10957550,2653197,27.59,2919.39,24.21,24.21,58721523150,24.14,24.14,58721523150 +KODEX 코스닥150선물인버스,251340,21,3685,3,0,0.00,13935773,27309144,60500000,13935773,0.00,51.03,23.03,23.03,51392584765,23.05,23.05,51392584765 +SOL 국제금,0066W0,22,9900,2,65,0.66,262857,118780,1200000,262857,0.66,221.30,21.90,21.90,2591700912,21.82,21.82,2591700912 +대신정보통신,020180,23,1222,2,76,6.63,8235779,1015781,38428915,8235779,6.63,810.78,21.43,21.43,10203626556,21.73,21.73,10203626556 +피아이이,452450,24,10300,2,10,0.10,7339701,15283722,35826000,7339701,0.10,48.02,20.49,20.49,76697199420,20.78,20.78,76697199420 +더즌,462860,25,5050,2,55,1.10,12212223,63241620,71413257,12212223,1.10,19.31,17.10,17.10,62860170261,17.43,17.43,62860170261 +미투온,201490,26,4330,2,280,6.91,5119760,15257733,30390092,5119760,6.91,33.56,16.85,16.85,22338231066,16.98,16.98,22338231066 +한컴위드,054920,27,3990,2,395,10.99,4562618,697777,28217081,4562618,10.99,653.88,16.17,16.17,18535772596,16.46,16.46,18535772596 +오르비텍,046120,28,3450,2,420,13.86,4433185,448523,27449486,4433185,13.86,988.40,16.15,16.15,14862130132,15.69,15.69,14862130132 +KODEX 200선물인버스2X,252670,29,1560,2,13,0.84,138418101,293090144,917700000,138418101,0.84,47.23,15.08,15.08,214584166190,14.99,14.99,214584166190 +코오롱모빌리티그룹우,45014K,30,4965,5,-645,-11.50,351306,2656888,2456120,351306,-11.50,13.22,14.30,14.30,1825909505,14.97,14.97,1825909505 diff --git a/top30/20250619/top30-atvtr-20250619-105001.csv b/top30/20250619/top30-atvtr-20250619-105001.csv new file mode 100644 index 000000000000..08e4014e182b --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2675,2,310,13.11,24489751,44182492,31445725,24489751,13.11,55.43,77.88,77.88,63225285626,75.16,75.16,63225285626 +케이씨티,089150,2,4865,2,455,10.32,11070523,3288509,17150000,11070523,10.32,336.64,64.55,64.55,56063879685,67.19,67.19,56063879685 +미스터블루,207760,3,1923,2,201,11.67,47172560,2315902,83079783,47172560,11.67,2036.90,56.78,56.78,95233874817,59.61,59.61,95233874817 +뱅크웨어글로벌,199480,4,7900,2,720,10.03,5636694,10428402,10101638,5636694,10.03,54.05,55.80,55.80,44563329915,55.84,55.84,44563329915 +우리기술,032820,5,4355,2,505,13.12,92253484,87227024,165530656,92253484,13.12,105.76,55.73,55.73,397951648966,55.20,55.20,397951648966 +한국전자인증,041460,6,4520,2,330,7.88,8824714,282843,19000000,8824714,7.88,3120.00,46.45,46.45,42161253695,49.09,49.09,42161253695 +핑거스토리,417180,7,2975,2,170,6.06,7861791,253603,16816209,7861791,6.06,3100.04,46.75,46.75,24505397603,48.98,48.98,24505397603 +심플랫폼,444530,8,16990,5,-350,-2.02,2804522,11084492,6241227,2804522,-2.02,25.30,44.94,44.94,48511168605,45.75,45.75,48511168605 +한국정보인증,053300,9,9090,2,670,7.96,18455823,5303010,42441361,18455823,7.96,348.03,43.49,43.49,170092987445,44.09,44.09,170092987445 +시선AI,340810,10,6200,2,90,1.47,4532238,10655322,11541174,4532238,1.47,42.53,39.27,39.27,28956083405,40.47,40.47,28956083405 +키이스트,054780,11,4655,2,490,11.76,6895717,23241,19547793,6895717,11.76,9999.99,35.28,35.28,33733539989,37.07,37.07,33733539989 +시지트로닉스,429270,12,6610,2,1130,20.62,1668777,103232,4658150,1668777,20.62,1616.53,35.82,35.82,11134028800,36.16,36.16,11134028800 +사이냅소프트,466410,13,17300,2,460,2.73,1508644,2251550,5037023,1508644,2.73,67.00,29.95,29.95,27852192135,31.96,31.96,27852192135 +TIGER 인터넷TOP10,365000,14,4720,2,160,3.51,3709744,4529055,12450000,3709744,3.51,81.91,29.80,29.80,17433276346,29.67,29.67,17433276346 +한신기계,011700,15,4535,2,175,4.01,9079561,13360420,32446151,9079561,4.01,67.96,27.98,27.98,42378770664,28.80,28.80,42378770664 +참좋은여행,094850,16,6930,2,500,7.78,3663673,84538,14000000,3663673,7.78,4333.76,26.17,26.17,27288891430,28.13,28.13,27288891430 +노랑풍선,104620,17,5940,2,870,17.16,4198894,64969,15842126,4198894,17.16,6462.92,26.50,26.50,26357844360,28.01,28.01,26357844360 +크라우드웍스,355390,18,11850,5,-650,-5.20,2450490,4434658,9307914,2450490,-5.20,55.26,26.33,26.33,30538954570,27.69,27.69,30538954570 +TIGER 소프트웨어,157490,19,10052,2,342,3.52,4176582,6102167,15240000,4176582,3.52,68.44,27.41,27.41,41714102544,27.23,27.23,41714102544 +한미글로벌,053690,20,22000,2,4600,26.44,2736352,90882,10957550,2736352,26.44,3010.88,24.97,24.97,60549691350,25.12,25.12,60549691350 +KODEX 코스닥150선물인버스,251340,21,3687,2,2,0.05,14871426,27309144,60500000,14871426,0.05,54.46,24.58,24.58,54844263979,24.59,24.59,54844263979 +대신정보통신,020180,22,1229,2,83,7.24,8426006,1015781,38428915,8426006,7.24,829.51,21.93,21.93,10436679137,22.10,22.10,10436679137 +SOL 국제금,0066W0,23,9900,2,65,0.66,262857,118780,1200000,262857,0.66,221.30,21.90,21.90,2591700912,21.82,21.82,2591700912 +피아이이,452450,24,10300,2,10,0.10,7627864,15283722,35826000,7627864,0.10,49.91,21.29,21.29,79680709055,21.59,21.59,79680709055 +오르비텍,046120,25,3555,2,525,17.33,5576337,448523,27449486,5576337,17.33,1243.27,20.31,20.31,18895791197,19.36,19.36,18895791197 +더즌,462860,26,5000,2,5,0.10,12383761,63241620,71413257,12383761,0.10,19.58,17.34,17.34,63719310061,17.85,17.85,63719310061 +미투온,201490,27,4320,2,270,6.67,5291953,15257733,30390092,5291953,6.67,34.68,17.41,17.41,23089352468,17.59,17.59,23089352468 +한컴위드,054920,28,4010,2,415,11.54,4721762,697777,28217081,4721762,11.54,676.69,16.73,16.73,19166900761,16.94,16.94,19166900761 +바이오포트,188040,29,14900,2,1900,14.62,744063,605878,4428863,744063,14.62,122.81,16.80,16.80,10730270165,16.26,16.26,10730270165 +이루온,065440,30,1977,2,87,4.60,4301573,9468711,27275020,4301573,4.60,45.43,15.77,15.77,8508591958,15.78,15.78,8508591958 diff --git a/top30/20250619/top30-atvtr-20250619-110002.csv b/top30/20250619/top30-atvtr-20250619-110002.csv new file mode 100644 index 000000000000..d072cc7b1b6c --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2785,2,420,17.76,27217442,44182492,31445725,27217442,17.76,61.60,86.55,86.55,70654893306,80.68,80.68,70654893306 +케이씨티,089150,2,4885,2,475,10.77,11118784,3288509,17150000,11118784,10.77,338.11,64.83,64.83,56298893265,67.20,67.20,56298893265 +미스터블루,207760,3,1928,2,206,11.96,47578563,2315902,83079783,47578563,11.96,2054.43,57.27,57.27,96016458049,59.94,59.94,96016458049 +뱅크웨어글로벌,199480,4,7760,2,580,8.08,5889121,10428402,10101638,5889121,8.08,56.47,58.30,58.30,46533451680,59.36,59.36,46533451680 +우리기술,032820,5,4340,2,490,12.73,93398402,87227024,165530656,93398402,12.73,107.08,56.42,56.42,402910831790,56.08,56.08,402910831790 +한국전자인증,041460,6,4470,2,280,6.68,9066147,282843,19000000,9066147,6.68,3205.36,47.72,47.72,43242147048,50.92,50.92,43242147048 +핑거스토리,417180,7,2995,2,190,6.77,7903262,253603,16816209,7903262,6.77,3116.39,47.00,47.00,24629827340,48.90,48.90,24629827340 +심플랫폼,444530,8,17090,5,-250,-1.44,2891900,11084492,6241227,2891900,-1.44,26.09,46.34,46.34,50005166210,46.88,46.88,50005166210 +한국정보인증,053300,9,9060,2,640,7.60,18692576,5303010,42441361,18692576,7.60,352.49,44.04,44.04,172246050455,44.80,44.80,172246050455 +시선AI,340810,10,6390,2,280,4.58,4736757,10655322,11541174,4736757,4.58,44.45,41.04,41.04,30246557770,41.01,41.01,30246557770 +키이스트,054780,11,4700,2,535,12.85,6960516,23241,19547793,6960516,12.85,9999.99,35.61,35.61,34037884893,37.05,37.05,34037884893 +시지트로닉스,429270,12,6660,2,1180,21.53,1719968,103232,4658150,1719968,21.53,1666.12,36.92,36.92,11471852985,36.98,36.98,11471852985 +사이냅소프트,466410,13,17410,2,570,3.38,1535308,2251550,5037023,1535308,3.38,68.19,30.48,30.48,28316378935,32.29,32.29,28316378935 +TIGER 인터넷TOP10,365000,14,4735,2,175,3.84,3835105,4529055,12450000,3835105,3.84,84.68,30.80,30.80,18027066723,30.58,30.58,18027066723 +한신기계,011700,15,4545,2,185,4.24,9144739,13360420,32446151,9144739,4.24,68.45,28.18,28.18,42674718952,28.94,28.94,42674718952 +노랑풍선,104620,16,6030,2,960,18.93,4385280,64969,15842126,4385280,18.93,6749.80,27.68,27.68,27473386090,28.76,28.76,27473386090 +참좋은여행,094850,17,7080,2,650,10.11,3758747,84538,14000000,3758747,10.11,4446.22,26.85,26.85,27958528665,28.21,28.21,27958528665 +크라우드웍스,355390,18,11910,5,-590,-4.72,2509588,4434658,9307914,2509588,-4.72,56.59,26.96,26.96,31243322090,28.18,28.18,31243322090 +TIGER 소프트웨어,157490,19,10070,2,360,3.71,4254085,6102167,15240000,4254085,3.71,69.71,27.91,27.91,42494525733,27.69,27.69,42494525733 +KODEX 코스닥150선물인버스,251340,20,3695,2,10,0.27,15473919,27309144,60500000,15473919,0.27,56.66,25.58,25.58,57065605854,25.53,25.53,57065605854 +한미글로벌,053690,21,22000,2,4600,26.44,2769843,90882,10957550,2769843,26.44,3047.74,25.28,25.28,61287366300,25.42,25.42,61287366300 +오르비텍,046120,22,3420,2,390,12.87,6250076,448523,27449486,6250076,12.87,1393.48,22.77,22.77,21230613468,22.62,22.62,21230613468 +대신정보통신,020180,23,1257,2,111,9.69,8773916,1015781,38428915,8773916,9.69,863.76,22.83,22.83,10871035593,22.50,22.50,10871035593 +피아이이,452450,24,10250,5,-40,-0.39,7700764,15283722,35826000,7700764,-0.39,50.39,21.49,21.49,80429855755,21.90,21.90,80429855755 +SOL 국제금,0066W0,25,9910,2,75,0.76,262958,118780,1200000,262958,0.76,221.38,21.91,21.91,2592701822,21.80,21.80,2592701822 +드림씨아이에스,223250,26,3800,2,350,10.14,4281450,362435,23799324,4281450,10.14,1181.30,17.99,17.99,17148457198,18.96,18.96,17148457198 +한컴위드,054920,27,3990,2,395,10.99,5121858,697777,28217081,5121858,10.99,734.03,18.15,18.15,20798486642,18.47,18.47,20798486642 +미투온,201490,28,4300,2,250,6.17,5399907,15257733,30390092,5399907,6.17,35.39,17.77,17.77,23551903998,18.02,18.02,23551903998 +더즌,462860,29,5020,2,25,0.50,12537965,63241620,71413257,12537965,0.50,19.83,17.56,17.56,64492738941,17.99,17.99,64492738941 +바이오포트,188040,30,15040,2,2040,15.69,773736,605878,4428863,773736,15.69,127.70,17.47,17.47,11175768925,16.78,16.78,11175768925 diff --git a/top30/20250619/top30-atvtr-20250619-111002.csv b/top30/20250619/top30-atvtr-20250619-111002.csv new file mode 100644 index 000000000000..454c96cf8c51 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2695,2,330,13.95,30453041,44182492,31445725,30453041,13.95,68.93,96.84,96.84,79497956208,93.81,93.81,79497956208 +케이씨티,089150,2,5010,2,600,13.61,11471975,3288509,17150000,11471975,13.61,348.85,66.89,66.89,58061412553,67.57,67.57,58061412553 +뱅크웨어글로벌,199480,3,7670,2,490,6.82,6106437,10428402,10101638,6106437,6.82,58.56,60.45,60.45,48193123180,62.20,62.20,48193123180 +미스터블루,207760,4,1916,2,194,11.27,47869570,2315902,83079783,47869570,11.27,2066.99,57.62,57.62,96575221946,60.67,60.67,96575221946 +우리기술,032820,5,4245,2,395,10.26,95960326,87227024,165530656,95960326,10.26,110.01,57.97,57.97,413869712062,58.90,58.90,413869712062 +한국전자인증,041460,6,4475,2,285,6.80,9166800,282843,19000000,9166800,6.80,3240.95,48.25,48.25,43694236836,51.39,51.39,43694236836 +핑거스토리,417180,7,2980,2,175,6.24,7930554,253603,16816209,7930554,6.24,3127.15,47.16,47.16,24711189844,49.31,49.31,24711189844 +심플랫폼,444530,8,16910,5,-430,-2.48,2944125,11084492,6241227,2944125,-2.48,26.56,47.17,47.17,50892247625,48.22,48.22,50892247625 +한국정보인증,053300,9,9080,2,660,7.84,18853094,5303010,42441361,18853094,7.84,355.52,44.42,44.42,173704073390,45.07,45.07,173704073390 +시선AI,340810,10,6260,2,150,2.45,4920529,10655322,11541174,4920529,2.45,46.18,42.63,42.63,31406670640,43.47,43.47,31406670640 +키이스트,054780,11,4675,2,510,12.24,7050838,23241,19547793,7050838,12.24,9999.99,36.07,36.07,34459982797,37.71,37.71,34459982797 +시지트로닉스,429270,12,6620,2,1140,20.80,1738943,103232,4658150,1738943,20.80,1684.50,37.33,37.33,11597251695,37.61,37.61,11597251695 +사이냅소프트,466410,13,17230,2,390,2.32,1561846,2251550,5037023,1561846,2.32,69.37,31.01,31.01,28774766015,33.16,33.16,28774766015 +TIGER 인터넷TOP10,365000,14,4730,2,170,3.73,3953964,4529055,12450000,3953964,3.73,87.30,31.76,31.76,18589535043,31.57,31.57,18589535043 +노랑풍선,104620,15,6130,2,1060,20.91,4722587,64969,15842126,4722587,20.91,7268.98,29.81,29.81,29557122140,30.44,30.44,29557122140 +한신기계,011700,16,4505,2,145,3.33,9251859,13360420,32446151,9251859,3.33,69.25,28.51,28.51,43158527692,29.53,29.53,43158527692 +크라우드웍스,355390,17,11810,5,-690,-5.52,2550954,4434658,9307914,2550954,-5.52,57.52,27.41,27.41,31732542820,28.87,28.87,31732542820 +TIGER 소프트웨어,157490,18,10050,2,340,3.50,4403538,6102167,15240000,4403538,3.50,72.16,28.89,28.89,44000492698,28.73,28.73,44000492698 +STX그린로지스,465770,19,11240,2,100,0.90,2038912,5001311,7171032,2038912,0.90,40.77,28.43,28.43,23050562890,28.60,28.60,23050562890 +참좋은여행,094850,20,7120,2,690,10.73,3832672,84538,14000000,3832672,10.73,4533.67,27.38,27.38,28486259355,28.58,28.58,28486259355 +KODEX 코스닥150선물인버스,251340,21,3697,2,12,0.33,15967963,27309144,60500000,15967963,0.33,58.47,26.39,26.39,58891569389,26.33,26.33,58891569389 +한미글로벌,053690,22,22000,2,4600,26.44,2794454,90882,10957550,2794454,26.44,3074.82,25.50,25.50,61828496550,25.65,25.65,61828496550 +오르비텍,046120,23,3390,2,360,11.88,6407878,448523,27449486,6407878,11.88,1428.66,23.34,23.34,21768435800,23.39,23.39,21768435800 +대신정보통신,020180,24,1242,2,96,8.38,8923966,1015781,38428915,8923966,8.38,878.53,23.22,23.22,11057840897,23.17,23.17,11057840897 +드림씨아이에스,223250,25,3740,2,290,8.41,5110412,362435,23799324,5110412,8.41,1410.02,21.47,21.47,20223459358,22.72,22.72,20223459358 +피아이이,452450,26,10355,2,65,0.63,7800642,15283722,35826000,7800642,0.63,51.04,21.77,21.77,81460890835,21.96,21.96,81460890835 +SOL 국제금,0066W0,27,9920,2,85,0.86,264166,118780,1200000,264166,0.86,222.40,22.01,22.01,2604685182,21.88,21.88,2604685182 +한컴위드,054920,28,3970,2,375,10.43,5213377,697777,28217081,5213377,10.43,747.14,18.48,18.48,21162885065,18.89,18.89,21162885065 +미투온,201490,29,4370,2,320,7.90,5558439,15257733,30390092,5558439,7.90,36.43,18.29,18.29,24243891475,18.26,18.26,24243891475 +더즌,462860,30,5030,2,35,0.70,12632912,63241620,71413257,12632912,0.70,19.98,17.69,17.69,64970039841,18.09,18.09,64970039841 diff --git a/top30/20250619/top30-atvtr-20250619-112002.csv b/top30/20250619/top30-atvtr-20250619-112002.csv new file mode 100644 index 000000000000..5e11e79774f2 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2645,2,280,11.84,31450375,44182492,31445725,31450375,11.84,71.18,100.01,100.01,82154389880,98.77,98.77,82154389880 +케이씨티,089150,2,4985,2,575,13.04,11707932,3288509,17150000,11707932,13.04,356.03,68.27,68.27,59242322045,69.30,69.30,59242322045 +뱅크웨어글로벌,199480,3,7640,2,460,6.41,6193862,10428402,10101638,6193862,6.41,59.39,61.32,61.32,48858594180,63.31,63.31,48858594180 +미스터블루,207760,4,1912,2,190,11.03,48160229,2315902,83079783,48160229,11.03,2079.55,57.97,57.97,97131510815,61.15,61.15,97131510815 +우리기술,032820,5,4210,2,360,9.35,98535071,87227024,165530656,98535071,9.35,112.96,59.53,59.53,424752729221,60.95,60.95,424752729221 +한국전자인증,041460,6,4435,2,245,5.85,9232958,282843,19000000,9232958,5.85,3264.34,48.59,48.59,43989114184,52.20,52.20,43989114184 +핑거스토리,417180,7,2950,2,145,5.17,8007273,253603,16816209,8007273,5.17,3157.40,47.62,47.62,24938271549,50.27,50.27,24938271549 +심플랫폼,444530,8,16940,5,-400,-2.31,2971588,11084492,6241227,2971588,-2.31,26.81,47.61,47.61,51355270505,48.57,48.57,51355270505 +한국정보인증,053300,9,8980,2,560,6.65,19203498,5303010,42441361,19203498,6.65,362.12,45.25,45.25,176862797920,46.41,46.41,176862797920 +시선AI,340810,10,6180,2,70,1.15,5000906,10655322,11541174,5000906,1.15,46.93,43.33,43.33,31904922905,44.73,44.73,31904922905 +시지트로닉스,429270,11,6670,2,1190,21.72,1779779,103232,4658150,1779779,21.72,1724.06,38.21,38.21,11870914735,38.21,38.21,11870914735 +키이스트,054780,12,4675,2,510,12.24,7134811,23241,19547793,7134811,12.24,9999.99,36.50,36.50,34855116605,38.14,38.14,34855116605 +사이냅소프트,466410,13,17100,2,260,1.54,1606820,2251550,5037023,1606820,1.54,71.37,31.90,31.90,29543195345,34.30,34.30,29543195345 +STX그린로지스,465770,14,11280,2,140,1.26,2382815,5001311,7171032,2382815,1.26,47.64,33.23,33.23,26974264370,33.35,33.35,26974264370 +TIGER 인터넷TOP10,365000,15,4710,2,150,3.29,4049063,4529055,12450000,4049063,3.29,89.40,32.52,32.52,19037808843,32.47,32.47,19037808843 +노랑풍선,104620,16,6200,2,1130,22.29,4896729,64969,15842126,4896729,22.29,7537.02,30.91,30.91,30638691770,31.19,31.19,30638691770 +피아이이,452450,17,10830,2,540,5.25,11071491,15283722,35826000,11071491,5.25,72.44,30.90,30.90,116461420780,30.02,30.02,116461420780 +한신기계,011700,18,4480,2,120,2.75,9354739,13360420,32446151,9354739,2.75,70.02,28.83,28.83,43620633957,30.01,30.01,43620633957 +크라우드웍스,355390,19,11750,5,-750,-6.00,2581014,4434658,9307914,2581014,-6.00,58.20,27.73,27.73,32084755290,29.34,29.34,32084755290 +TIGER 소프트웨어,157490,20,10035,2,325,3.35,4456427,6102167,15240000,4456427,3.35,73.03,29.24,29.24,44531346863,29.12,29.12,44531346863 +참좋은여행,094850,21,7090,2,660,10.26,3888741,84538,14000000,3888741,10.26,4599.99,27.78,27.78,28884619445,29.10,29.10,28884619445 +KODEX 코스닥150선물인버스,251340,22,3700,2,15,0.41,16875653,27309144,60500000,16875653,0.41,61.79,27.89,27.89,62252307625,27.81,27.81,62252307625 +한미글로벌,053690,23,22000,2,4600,26.44,2811507,90882,10957550,2811507,26.44,3093.58,25.66,25.66,62203035025,25.80,25.80,62203035025 +드림씨아이에스,223250,24,3795,2,345,10.00,5570800,362435,23799324,5570800,10.00,1537.05,23.41,23.41,21954584604,24.31,24.31,21954584604 +오르비텍,046120,25,3460,2,430,14.19,6518750,448523,27449486,6518750,14.19,1453.38,23.75,23.75,22146305262,23.32,23.32,22146305262 +대신정보통신,020180,26,1259,2,113,9.86,9101547,1015781,38428915,9101547,9.86,896.01,23.68,23.68,11280458119,23.32,23.32,11280458119 +SOL 국제금,0066W0,27,9910,2,75,0.76,264572,118780,1200000,264572,0.76,222.74,22.05,22.05,2608708649,21.94,21.94,2608708649 +미투온,201490,28,4430,2,380,9.38,5983101,15257733,30390092,5983101,9.38,39.21,19.69,19.69,26123646252,19.40,19.40,26123646252 +한컴위드,054920,29,3960,2,365,10.15,5295073,697777,28217081,5295073,10.15,758.85,18.77,18.77,21485706090,19.23,19.23,21485706090 +더즌,462860,30,4980,5,-15,-0.30,12832396,63241620,71413257,12832396,-0.30,20.29,17.97,17.97,65966652237,18.55,18.55,65966652237 diff --git a/top30/20250619/top30-atvtr-20250619-113002.csv b/top30/20250619/top30-atvtr-20250619-113002.csv new file mode 100644 index 000000000000..d0415d597e12 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2680,2,315,13.32,32230392,44182492,31445725,32230392,13.32,72.95,102.50,102.50,84247865667,99.97,99.97,84247865667 +케이씨티,089150,2,4970,2,560,12.70,11760364,3288509,17150000,11760364,12.70,357.62,68.57,68.57,59503846850,69.81,69.81,59503846850 +뱅크웨어글로벌,199480,3,7620,2,440,6.13,6232674,10428402,10101638,6232674,6.13,59.77,61.70,61.70,49155001250,63.86,63.86,49155001250 +우리기술,032820,4,4225,2,375,9.74,101092496,87227024,165530656,101092496,9.74,115.90,61.07,61.07,435558974465,62.28,62.28,435558974465 +미스터블루,207760,5,1914,2,192,11.15,48479996,2315902,83079783,48479996,11.15,2093.35,58.35,58.35,97745168677,61.47,61.47,97745168677 +한국전자인증,041460,6,4450,2,260,6.21,9381886,282843,19000000,9381886,6.21,3316.99,49.38,49.38,44647665537,52.81,52.81,44647665537 +핑거스토리,417180,7,2940,2,135,4.81,8051369,253603,16816209,8051369,4.81,3174.79,47.88,47.88,25068589074,50.71,50.71,25068589074 +심플랫폼,444530,8,16910,5,-430,-2.48,2992190,11084492,6241227,2992190,-2.48,26.99,47.94,47.94,51703809295,48.99,48.99,51703809295 +한국정보인증,053300,9,9020,2,600,7.13,19418570,5303010,42441361,19418570,7.13,366.18,45.75,45.75,178792933710,46.70,46.70,178792933710 +시선AI,340810,10,6180,2,70,1.15,5048029,10655322,11541174,5048029,1.15,47.38,43.74,43.74,32196613405,45.14,45.14,32196613405 +시지트로닉스,429270,11,6540,2,1060,19.34,1816816,103232,4658150,1816816,19.34,1759.94,39.00,39.00,12115469440,39.77,39.77,12115469440 +키이스트,054780,12,4665,2,500,12.00,7175915,23241,19547793,7175915,12.00,9999.99,36.71,36.71,35047035973,38.43,38.43,35047035973 +피아이이,452450,13,10780,2,490,4.76,13418065,15283722,35826000,13418065,4.76,87.79,37.45,37.45,141841676925,36.73,36.73,141841676925 +STX그린로지스,465770,14,11200,2,60,0.54,2527458,5001311,7171032,2527458,0.54,50.54,35.25,35.25,28594014035,35.60,35.60,28594014035 +사이냅소프트,466410,15,17250,2,410,2.43,1620062,2251550,5037023,1620062,2.43,71.95,32.16,32.16,29770339335,34.26,34.26,29770339335 +TIGER 인터넷TOP10,365000,16,4695,2,135,2.96,4153079,4529055,12450000,4153079,2.96,91.70,33.36,33.36,19526195873,33.41,33.41,19526195873 +노랑풍선,104620,17,6160,2,1090,21.50,5020622,64969,15842126,5020622,21.50,7727.72,31.69,31.69,31399745360,32.18,32.18,31399745360 +한신기계,011700,18,4480,2,120,2.75,9412891,13360420,32446151,9412891,2.75,70.45,29.01,29.01,43881344902,30.19,30.19,43881344902 +TIGER 소프트웨어,157490,19,10000,2,290,2.99,4563226,6102167,15240000,4563226,2.99,74.78,29.94,29.94,45600313960,29.92,29.92,45600313960 +크라우드웍스,355390,20,11700,5,-800,-6.40,2601464,4434658,9307914,2601464,-6.40,58.66,27.95,27.95,32324782905,29.68,29.68,32324782905 +참좋은여행,094850,21,7030,2,600,9.33,3925341,84538,14000000,3925341,9.33,4643.29,28.04,28.04,29141932195,29.61,29.61,29141932195 +KODEX 코스닥150선물인버스,251340,22,3700,2,15,0.41,17365659,27309144,60500000,17365659,0.41,63.59,28.70,28.70,64065134399,28.62,28.62,64065134399 +드림씨아이에스,223250,23,3880,2,430,12.46,6212072,362435,23799324,6212072,12.46,1713.98,26.10,26.10,24409650625,26.43,26.43,24409650625 +한미글로벌,053690,24,21900,2,4500,25.86,2828303,90882,10957550,2828303,25.86,3112.06,25.81,25.81,62571069275,26.07,26.07,62571069275 +대신정보통신,020180,25,1238,2,92,8.03,9259952,1015781,38428915,9259952,8.03,911.61,24.10,24.10,11477044504,24.12,24.12,11477044504 +오르비텍,046120,26,3450,2,420,13.86,6609423,448523,27449486,6609423,13.86,1473.60,24.08,24.08,22457294554,23.71,23.71,22457294554 +SOL 국제금,0066W0,27,9915,2,80,0.81,264712,118780,1200000,264712,0.81,222.86,22.06,22.06,2610096054,21.94,21.94,2610096054 +바이오포트,188040,28,15550,2,2550,19.62,1000743,605878,4428863,1000743,19.62,165.17,22.60,22.60,14705082275,21.35,21.35,14705082275 +미투온,201490,29,4435,2,385,9.51,6142050,15257733,30390092,6142050,9.51,40.26,20.21,20.21,26825122927,19.90,19.90,26825122927 +WON 반도체밸류체인액티브,474590,30,10380,5,-50,-0.48,708831,10172,3650000,708831,-0.48,6968.45,19.42,19.42,7378448460,19.47,19.47,7378448460 diff --git a/top30/20250619/top30-atvtr-20250619-114002.csv b/top30/20250619/top30-atvtr-20250619-114002.csv new file mode 100644 index 000000000000..d44dcccd348d --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2670,2,305,12.90,32953329,44182492,31445725,32953329,12.90,74.58,104.79,104.79,86196544321,102.66,102.66,86196544321 +케이씨티,089150,2,5030,2,620,14.06,11844421,3288509,17150000,11844421,14.06,360.18,69.06,69.06,59925159630,69.47,69.47,59925159630 +뱅크웨어글로벌,199480,3,7610,2,430,5.99,6362152,10428402,10101638,6362152,5.99,61.01,62.98,62.98,50148157885,65.23,65.23,50148157885 +우리기술,032820,4,4260,2,410,10.65,102857877,87227024,165530656,102857877,10.65,117.92,62.14,62.14,443109338149,62.84,62.84,443109338149 +미스터블루,207760,5,1939,2,217,12.60,49156955,2315902,83079783,49156955,12.60,2122.58,59.17,59.17,99053784371,61.49,61.49,99053784371 +한국전자인증,041460,6,4455,2,265,6.32,9450234,282843,19000000,9450234,6.32,3341.16,49.74,49.74,44952253127,53.11,53.11,44952253127 +핑거스토리,417180,7,2955,2,150,5.35,8152933,253603,16816209,8152933,5.35,3214.84,48.48,48.48,25367673019,51.05,51.05,25367673019 +심플랫폼,444530,8,17010,5,-330,-1.90,3023194,11084492,6241227,3023194,-1.90,27.27,48.44,48.44,52230646145,49.20,49.20,52230646145 +한국정보인증,053300,9,9090,2,670,7.96,19836178,5303010,42441361,19836178,7.96,374.06,46.74,46.74,182591323245,47.33,47.33,182591323245 +시선AI,340810,10,6170,2,60,0.98,5086879,10655322,11541174,5086879,0.98,47.74,44.08,44.08,32437397375,45.55,45.55,32437397375 +피아이이,452450,11,10640,2,350,3.40,15256603,15283722,35826000,15256603,3.40,99.82,42.59,42.59,161736296005,42.43,42.43,161736296005 +시지트로닉스,429270,12,6570,2,1090,19.89,1835755,103232,4658150,1835755,19.89,1778.28,39.41,39.41,12239151540,39.99,39.99,12239151540 +키이스트,054780,13,4635,2,470,11.28,7213365,23241,19547793,7213365,11.28,9999.99,36.90,36.90,35221299388,38.87,38.87,35221299388 +STX그린로지스,465770,14,11210,2,70,0.63,2593407,5001311,7171032,2593407,0.63,51.85,36.17,36.17,29332070205,36.49,36.49,29332070205 +사이냅소프트,466410,15,17260,2,420,2.49,1632372,2251550,5037023,1632372,2.49,72.50,32.41,32.41,29981969390,34.49,34.49,29981969390 +TIGER 인터넷TOP10,365000,16,4695,2,135,2.96,4247101,4529055,12450000,4247101,2.96,93.77,34.11,34.11,19967795893,34.16,34.16,19967795893 +노랑풍선,104620,17,6310,2,1240,24.46,5183275,64969,15842126,5183275,24.46,7978.07,32.72,32.72,32413134235,32.42,32.42,32413134235 +한신기계,011700,18,4500,2,140,3.21,9453281,13360420,32446151,9453281,3.21,70.76,29.14,29.14,44062895352,30.18,30.18,44062895352 +크라우드웍스,355390,19,11620,5,-880,-7.04,2627405,4434658,9307914,2627405,-7.04,59.25,28.23,28.23,32627397325,30.17,30.17,32627397325 +TIGER 소프트웨어,157490,20,10015,2,305,3.14,4601956,6102167,15240000,4601956,3.14,75.42,30.20,30.20,45987962690,30.13,30.13,45987962690 +KODEX 코스닥150선물인버스,251340,21,3692,2,7,0.19,18102445,27309144,60500000,18102445,0.19,66.29,29.92,29.92,66787347612,29.90,29.90,66787347612 +참좋은여행,094850,22,7120,2,690,10.73,3964996,84538,14000000,3964996,10.73,4690.19,28.32,28.32,29422749305,29.52,29.52,29422749305 +드림씨아이에스,223250,23,3810,2,360,10.43,6568927,362435,23799324,6568927,10.43,1812.44,27.60,27.60,25786011727,28.44,28.44,25786011727 +한미글로벌,053690,24,21950,2,4550,26.15,2857884,90882,10957550,2857884,26.15,3144.61,26.08,26.08,63222491625,26.29,26.29,63222491625 +대신정보통신,020180,25,1239,2,93,8.12,9378391,1015781,38428915,9378391,8.12,923.27,24.40,24.40,11623868158,24.41,24.41,11623868158 +오르비텍,046120,26,3400,2,370,12.21,6677820,448523,27449486,6677820,12.21,1488.85,24.33,24.33,22691612832,24.31,24.31,22691612832 +WON 반도체밸류체인액티브,474590,27,10405,5,-25,-0.24,849705,10172,3650000,849705,-0.24,8353.37,23.28,23.28,8842797445,23.28,23.28,8842797445 +바이오포트,188040,28,15460,2,2460,18.92,1055061,605878,4428863,1055061,18.92,174.14,23.82,23.82,15556577360,22.72,22.72,15556577360 +SOL 국제금,0066W0,29,9900,2,65,0.66,264780,118780,1200000,264780,0.66,222.92,22.07,22.07,2610769349,21.98,21.98,2610769349 +미투온,201490,30,4640,2,590,14.57,7028040,15257733,30390092,7028040,14.57,46.06,23.13,23.13,30877766779,21.90,21.90,30877766779 diff --git a/top30/20250619/top30-atvtr-20250619-115001.csv b/top30/20250619/top30-atvtr-20250619-115001.csv new file mode 100644 index 000000000000..fe9cb83d447a --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2620,2,255,10.78,33472941,44182492,31445725,33472941,10.78,75.76,106.45,106.45,87566331811,106.29,106.29,87566331811 +케이씨티,089150,2,4920,2,510,11.56,11959390,3288509,17150000,11959390,11.56,363.67,69.73,69.73,60494734804,71.69,71.69,60494734804 +뱅크웨어글로벌,199480,3,7420,2,240,3.34,6513739,10428402,10101638,6513739,3.34,62.46,64.48,64.48,51278988575,68.41,68.41,51278988575 +우리기술,032820,4,4175,2,325,8.44,105335043,87227024,165530656,105335043,8.44,120.76,63.63,63.63,453500471369,65.62,65.62,453500471369 +미스터블루,207760,5,1935,2,213,12.37,50105916,2315902,83079783,50105916,12.37,2163.56,60.31,60.31,100898892760,62.76,62.76,100898892760 +한국전자인증,041460,6,4515,2,325,7.76,9562420,282843,19000000,9562420,7.76,3380.82,50.33,50.33,45457821067,52.99,52.99,45457821067 +핑거스토리,417180,7,2960,2,155,5.53,8206974,253603,16816209,8206974,5.53,3236.15,48.80,48.80,25527687644,51.29,51.29,25527687644 +심플랫폼,444530,8,16900,5,-440,-2.54,3049290,11084492,6241227,3049290,-2.54,27.51,48.86,48.86,52673345490,49.94,49.94,52673345490 +한국정보인증,053300,9,9020,2,600,7.13,19981521,5303010,42441361,19981521,7.13,376.80,47.08,47.08,183910488055,48.04,48.04,183910488055 +시선AI,340810,10,6080,5,-30,-0.49,5137611,10655322,11541174,5137611,-0.49,48.22,44.52,44.52,32747148810,46.67,46.67,32747148810 +피아이이,452450,11,10590,2,300,2.92,15965210,15283722,35826000,15965210,2.92,104.46,44.56,44.56,169215831980,44.60,44.60,169215831980 +시지트로닉스,429270,12,6470,2,990,18.07,1859787,103232,4658150,1859787,18.07,1801.56,39.93,39.93,12396034540,41.13,41.13,12396034540 +키이스트,054780,13,4620,2,455,10.92,7268926,23241,19547793,7268926,10.92,9999.99,37.19,37.19,35478280833,39.28,39.28,35478280833 +STX그린로지스,465770,14,11080,5,-60,-0.54,2662592,5001311,7171032,2662592,-0.54,53.24,37.13,37.13,30099812105,37.88,37.88,30099812105 +사이냅소프트,466410,15,17120,2,280,1.66,1645173,2251550,5037023,1645173,1.66,73.07,32.66,32.66,30202513640,35.02,35.02,30202513640 +TIGER 인터넷TOP10,365000,16,4685,2,125,2.74,4269653,4529055,12450000,4269653,2.74,94.27,34.29,34.29,20073508213,34.41,34.41,20073508213 +노랑풍선,104620,17,6270,2,1200,23.67,5422543,64969,15842126,5422543,23.67,8346.35,34.23,34.23,33918374770,34.15,34.15,33918374770 +드림씨아이에스,223250,18,4195,2,745,21.59,8152361,362435,23799324,8152361,21.59,2249.33,34.25,34.25,32279564526,32.33,32.33,32279564526 +KODEX 코스닥150선물인버스,251340,19,3690,2,5,0.14,18762427,27309144,60500000,18762427,0.14,68.70,31.01,31.01,69220159328,31.01,31.01,69220159328 +크라우드웍스,355390,20,11530,5,-970,-7.76,2676880,4434658,9307914,2676880,-7.76,60.36,28.76,28.76,33200376800,30.94,30.94,33200376800 +한신기계,011700,21,4640,2,280,6.42,9866556,13360420,32446151,9866556,6.42,73.85,30.41,30.41,45963936799,30.53,30.53,45963936799 +TIGER 소프트웨어,157490,22,9985,2,275,2.83,4646365,6102167,15240000,4646365,2.83,76.14,30.49,30.49,46432108640,30.51,30.51,46432108640 +참좋은여행,094850,23,7110,2,680,10.58,4019424,84538,14000000,4019424,10.58,4754.58,28.71,28.71,29809945005,29.95,29.95,29809945005 +WON 반도체밸류체인액티브,474590,24,10400,5,-30,-0.29,1050006,10172,3650000,1050006,-0.29,9999.99,28.77,28.77,10926008965,28.78,28.78,10926008965 +미투온,201490,25,4795,2,745,18.40,9022230,15257733,30390092,9022230,18.40,59.13,29.69,29.69,40339692711,27.68,27.68,40339692711 +한미글로벌,053690,26,22200,2,4800,27.59,2893130,90882,10957550,2893130,27.59,3183.39,26.40,26.40,63999048850,26.31,26.31,63999048850 +오르비텍,046120,27,3375,2,345,11.39,6765938,448523,27449486,6765938,11.39,1508.49,24.65,24.65,22990060360,24.82,24.82,22990060360 +대신정보통신,020180,28,1239,2,93,8.12,9440666,1015781,38428915,9440666,8.12,929.40,24.57,24.57,11700800514,24.57,24.57,11700800514 +바이오포트,188040,29,15170,2,2170,16.69,1091710,605878,4428863,1091710,16.69,180.19,24.65,24.65,16118389380,23.99,23.99,16118389380 +SOL 국제금,0066W0,30,9900,2,65,0.66,265899,118780,1200000,265899,0.66,223.86,22.16,22.16,2621847449,22.07,22.07,2621847449 diff --git a/top30/20250619/top30-atvtr-20250619-120001.csv b/top30/20250619/top30-atvtr-20250619-120001.csv new file mode 100644 index 000000000000..305d9edddd0b --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2705,2,340,14.38,34121557,44182492,31445725,34121557,14.38,77.23,108.51,108.51,89308984605,104.99,104.99,89308984605 +케이씨티,089150,2,4925,2,515,11.68,12019625,3288509,17150000,12019625,11.68,365.50,70.09,70.09,60790965094,71.97,71.97,60790965094 +뱅크웨어글로벌,199480,3,7560,2,380,5.29,6598244,10428402,10101638,6598244,5.29,63.27,65.32,65.32,51907914705,67.97,67.97,51907914705 +우리기술,032820,4,4150,2,300,7.79,106846806,87227024,165530656,106846806,7.79,122.49,64.55,64.55,459781693338,66.93,66.93,459781693338 +미스터블루,207760,5,1950,2,228,13.24,51033312,2315902,83079783,51033312,13.24,2203.60,61.43,61.43,102710024188,63.40,63.40,102710024188 +한국전자인증,041460,6,4485,2,295,7.04,9608047,282843,19000000,9608047,7.04,3396.95,50.57,50.57,45663349892,53.59,53.59,45663349892 +핑거스토리,417180,7,2940,2,135,4.81,8290965,253603,16816209,8290965,4.81,3269.27,49.30,49.30,25774705064,52.13,52.13,25774705064 +심플랫폼,444530,8,16980,5,-360,-2.08,3064465,11084492,6241227,3064465,-2.08,27.65,49.10,49.10,52930288545,49.95,49.95,52930288545 +한국정보인증,053300,9,9060,2,640,7.60,20082130,5303010,42441361,20082130,7.60,378.69,47.32,47.32,184818844015,48.06,48.06,184818844015 +피아이이,452450,10,10480,2,190,1.85,16488886,15283722,35826000,16488886,1.85,107.89,46.02,46.02,174741015220,46.54,46.54,174741015220 +시선AI,340810,11,6150,2,40,0.65,5165869,10655322,11541174,5165869,0.65,48.48,44.76,44.76,32919450730,46.38,46.38,32919450730 +시지트로닉스,429270,12,6610,2,1130,20.62,1897992,103232,4658150,1897992,20.62,1838.57,40.75,40.75,12644663135,41.07,41.07,12644663135 +키이스트,054780,13,4585,2,420,10.08,7343499,23241,19547793,7343499,10.08,9999.99,37.57,37.57,35819621722,39.97,39.97,35819621722 +드림씨아이에스,223250,14,3930,2,480,13.91,9366923,362435,23799324,9366923,13.91,2584.44,39.36,39.36,37253082225,39.83,39.83,37253082225 +STX그린로지스,465770,15,11070,5,-70,-0.63,2692656,5001311,7171032,2692656,-0.63,53.84,37.55,37.55,30433526310,38.34,38.34,30433526310 +사이냅소프트,466410,16,17150,2,310,1.84,1661732,2251550,5037023,1661732,1.84,73.80,32.99,32.99,30486343275,35.29,35.29,30486343275 +노랑풍선,104620,17,6210,2,1140,22.49,5529713,64969,15842126,5529713,22.49,8511.31,34.91,34.91,34584786660,35.15,35.15,34584786660 +TIGER 인터넷TOP10,365000,18,4690,2,130,2.85,4343253,4529055,12450000,4343253,2.85,95.90,34.89,34.89,20417601698,34.97,34.97,20417601698 +한신기계,011700,19,4860,2,500,11.47,11171321,13360420,32446151,11171321,11.47,83.62,34.43,34.43,52174927031,33.09,33.09,52174927031 +WON 반도체밸류체인액티브,474590,20,10400,5,-30,-0.29,1206879,10172,3650000,1206879,-0.29,9999.99,33.07,33.07,12556720480,33.08,33.08,12556720480 +KODEX 코스닥150선물인버스,251340,21,3695,2,10,0.27,18998104,27309144,60500000,18998104,0.27,69.57,31.40,31.40,70089847263,31.35,31.35,70089847263 +크라우드웍스,355390,22,11620,5,-880,-7.04,2702025,4434658,9307914,2702025,-7.04,60.93,29.03,29.03,33490460110,30.96,30.96,33490460110 +TIGER 소프트웨어,157490,23,10000,2,290,2.99,4718774,6102167,15240000,4718774,2.99,77.33,30.96,30.96,47154680880,30.94,30.94,47154680880 +참좋은여행,094850,24,7040,2,610,9.49,4055467,84538,14000000,4055467,9.49,4797.21,28.97,28.97,30063753225,30.50,30.50,30063753225 +미투온,201490,25,4785,2,735,18.15,9626989,15257733,30390092,9626989,18.15,63.10,31.68,31.68,43196010844,29.71,29.71,43196010844 +한미글로벌,053690,26,22450,2,5050,29.02,3148661,90882,10957550,3148661,29.02,3464.56,28.74,28.74,69753760350,28.36,28.36,69753760350 +오르비텍,046120,27,3415,2,385,12.71,6913937,448523,27449486,6913937,12.71,1541.49,25.19,25.19,23490242083,25.06,25.06,23490242083 +바이오포트,188040,28,15120,2,2120,16.31,1122579,605878,4428863,1122579,16.31,185.28,25.35,25.35,16586210475,24.77,24.77,16586210475 +대신정보통신,020180,29,1242,2,96,8.38,9526104,1015781,38428915,9526104,8.38,937.81,24.79,24.79,11806719329,24.74,24.74,11806719329 +SOL 국제금,0066W0,30,9895,2,60,0.61,265929,118780,1200000,265929,0.61,223.88,22.16,22.16,2622144299,22.08,22.08,2622144299 diff --git a/top30/20250619/top30-atvtr-20250619-121002.csv b/top30/20250619/top30-atvtr-20250619-121002.csv new file mode 100644 index 000000000000..4ca576d17c67 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,35157177,44182492,31445725,35157177,16.49,79.57,111.80,111.80,92152427079,106.37,106.37,92152427079 +케이씨티,089150,2,4970,2,560,12.70,12065428,3288509,17150000,12065428,12.70,366.90,70.35,70.35,61017438169,71.59,71.59,61017438169 +뱅크웨어글로벌,199480,3,7470,2,290,4.04,6641804,10428402,10101638,6641804,4.04,63.69,65.75,65.75,52234479055,69.22,69.22,52234479055 +우리기술,032820,4,4170,2,320,8.31,108260323,87227024,165530656,108260323,8.31,124.11,65.40,65.40,465630672710,67.46,67.46,465630672710 +미스터블루,207760,5,1982,2,260,15.10,52867406,2315902,83079783,52867406,15.10,2282.80,63.63,63.63,106329665608,64.57,64.57,106329665608 +한국전자인증,041460,6,4500,2,310,7.40,9628707,282843,19000000,9628707,7.40,3404.26,50.68,50.68,45756325056,53.52,53.52,45756325056 +핑거스토리,417180,7,2945,2,140,4.99,8356922,253603,16816209,8356922,4.99,3295.28,49.70,49.70,25968773044,52.44,52.44,25968773044 +심플랫폼,444530,8,16970,5,-370,-2.13,3082529,11084492,6241227,3082529,-2.13,27.81,49.39,49.39,53236604135,50.26,50.26,53236604135 +한국정보인증,053300,9,9040,2,620,7.36,20131626,5303010,42441361,20131626,7.36,379.63,47.43,47.43,185266476420,48.29,48.29,185266476420 +피아이이,452450,10,10460,2,170,1.65,16814434,15283722,35826000,16814434,1.65,110.02,46.93,46.93,178143218070,47.54,47.54,178143218070 +시선AI,340810,11,6200,2,90,1.47,5217294,10655322,11541174,5217294,1.47,48.96,45.21,45.21,33237907995,46.45,46.45,33237907995 +드림씨아이에스,223250,12,3935,2,485,14.06,10255168,362435,23799324,10255168,14.06,2829.52,43.09,43.09,40656965140,43.41,43.41,40656965140 +시지트로닉스,429270,13,6530,2,1050,19.16,1926914,103232,4658150,1926914,19.16,1866.59,41.37,41.37,12834598505,42.19,42.19,12834598505 +키이스트,054780,14,4595,2,430,10.32,7371416,23241,19547793,7371416,10.32,9999.99,37.71,37.71,35947869648,40.02,40.02,35947869648 +STX그린로지스,465770,15,11000,5,-140,-1.26,2728321,5001311,7171032,2728321,-1.26,54.55,38.05,38.05,30825995720,39.08,39.08,30825995720 +노랑풍선,104620,16,6130,2,1060,20.91,5688480,64969,15842126,5688480,20.91,8755.68,35.91,35.91,35566889915,36.62,36.62,35566889915 +한신기계,011700,17,4810,2,450,10.32,12205609,13360420,32446151,12205609,10.32,91.36,37.62,37.62,57121078296,36.60,36.60,57121078296 +WON 반도체밸류체인액티브,474590,18,10415,5,-15,-0.14,1328813,10172,3650000,1328813,-0.14,9999.99,36.41,36.41,13826139980,36.37,36.37,13826139980 +사이냅소프트,466410,19,17140,2,300,1.78,1671943,2251550,5037023,1671943,1.78,74.26,33.19,33.19,30661100875,35.51,35.51,30661100875 +TIGER 인터넷TOP10,365000,20,4685,2,125,2.74,4384557,4529055,12450000,4384557,2.74,96.81,35.22,35.22,20611440713,35.34,35.34,20611440713 +미투온,201490,21,5260,1,1210,29.88,11968770,15257733,30390092,11968770,29.88,78.44,39.38,39.38,55123248458,34.48,34.48,55123248458 +KODEX 코스닥150선물인버스,251340,22,3690,2,5,0.14,19425304,27309144,60500000,19425304,0.14,71.13,32.11,32.11,71666147607,32.10,32.10,71666147607 +참좋은여행,094850,23,6930,2,500,7.78,4092826,84538,14000000,4092826,7.78,4841.40,29.23,29.23,30324180185,31.26,31.26,30324180185 +TIGER 소프트웨어,157490,24,10005,2,295,3.04,4753199,6102167,15240000,4753199,3.04,77.89,31.19,31.19,47499360876,31.15,31.15,47499360876 +크라우드웍스,355390,25,11730,5,-770,-6.16,2721228,4434658,9307914,2721228,-6.16,61.36,29.24,29.24,33713935120,30.88,30.88,33713935120 +한미글로벌,053690,26,22550,2,5150,29.60,3179166,90882,10957550,3179166,29.60,3498.12,29.01,29.01,70438531600,28.51,28.51,70438531600 +오르비텍,046120,27,3430,2,400,13.20,6988270,448523,27449486,6988270,13.20,1558.06,25.46,25.46,23744798871,25.22,25.22,23744798871 +대신정보통신,020180,28,1235,2,89,7.77,9610673,1015781,38428915,9610673,7.77,946.14,25.01,25.01,11911194597,25.10,25.10,11911194597 +바이오포트,188040,29,15190,2,2190,16.85,1137964,605878,4428863,1137964,16.85,187.82,25.69,25.69,16819284940,25.00,25.00,16819284940 +SOL 국제금,0066W0,30,9890,2,55,0.56,265989,118780,1200000,265989,0.56,223.93,22.17,22.17,2622737699,22.10,22.10,2622737699 diff --git a/top30/20250619/top30-atvtr-20250619-122002.csv b/top30/20250619/top30-atvtr-20250619-122002.csv new file mode 100644 index 000000000000..727c0802e6c7 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2905,2,540,22.83,38890214,44182492,31445725,38890214,22.83,88.02,123.67,123.67,102710953526,112.44,112.44,102710953526 +케이씨티,089150,2,4930,2,520,11.79,12115327,3288509,17150000,12115327,11.79,368.41,70.64,70.64,61264990889,72.46,72.46,61264990889 +우리기술,032820,3,4140,2,290,7.53,109286880,87227024,165530656,109286880,7.53,125.29,66.02,66.02,469906844856,68.57,68.57,469906844856 +뱅크웨어글로벌,199480,4,7630,2,450,6.27,6708780,10428402,10101638,6708780,6.27,64.33,66.41,66.41,52745981535,68.43,68.43,52745981535 +미스터블루,207760,5,1985,2,263,15.27,53776754,2315902,83079783,53776754,15.27,2322.07,64.73,64.73,108126459038,65.57,65.57,108126459038 +한국전자인증,041460,6,4610,2,420,10.02,9875159,282843,19000000,9875159,10.02,3491.39,51.97,51.97,46881155853,53.52,53.52,46881155853 +핑거스토리,417180,7,2950,2,145,5.17,8387534,253603,16816209,8387534,5.17,3307.35,49.88,49.88,26058683394,52.53,52.53,26058683394 +심플랫폼,444530,8,17340,3,0,0.00,3203188,11084492,6241227,3203188,0.00,28.90,51.32,51.32,55311371595,51.11,51.11,55311371595 +시선AI,340810,9,6470,2,360,5.89,5672782,10655322,11541174,5672782,5.89,53.24,49.15,49.15,36155292860,48.42,48.42,36155292860 +한국정보인증,053300,10,9090,2,670,7.96,20266237,5303010,42441361,20266237,7.96,382.16,47.75,47.75,186491337520,48.34,48.34,186491337520 +피아이이,452450,11,10550,2,260,2.53,17004556,15283722,35826000,17004556,2.53,111.26,47.46,47.46,180139504895,47.66,47.66,180139504895 +드림씨아이에스,223250,12,3905,2,455,13.19,10664325,362435,23799324,10664325,13.19,2942.41,44.81,44.81,42238645058,45.45,45.45,42238645058 +한신기계,011700,13,4910,2,550,12.61,15283061,13360420,32446151,15283061,12.61,114.39,47.10,47.10,72292974222,45.38,45.38,72292974222 +시지트로닉스,429270,14,6460,2,980,17.88,1945295,103232,4658150,1945295,17.88,1884.39,41.76,41.76,12954908415,43.05,43.05,12954908415 +WON 반도체밸류체인액티브,474590,15,10415,5,-15,-0.14,1532578,10172,3650000,1532578,-0.14,9999.99,41.99,41.99,15949026485,41.95,41.95,15949026485 +키이스트,054780,16,4585,2,420,10.08,7396833,23241,19547793,7396833,10.08,9999.99,37.84,37.84,36064132136,40.24,40.24,36064132136 +STX그린로지스,465770,17,10960,5,-180,-1.62,2748924,5001311,7171032,2748924,-1.62,54.96,38.33,38.33,31051886930,39.51,39.51,31051886930 +노랑풍선,104620,18,6220,2,1150,22.68,5753417,64969,15842126,5753417,22.68,8855.63,36.32,36.32,35969817105,36.50,36.50,35969817105 +사이냅소프트,466410,19,17210,2,370,2.20,1681192,2251550,5037023,1681192,2.20,74.67,33.38,33.38,30820158590,35.55,35.55,30820158590 +TIGER 인터넷TOP10,365000,20,4695,2,135,2.96,4405318,4529055,12450000,4405318,2.96,97.27,35.38,35.38,20708786773,35.43,35.43,20708786773 +미투온,201490,21,5260,1,1210,29.88,12048340,15257733,30390092,12048340,29.88,78.97,39.65,39.65,55541786658,34.75,34.75,55541786658 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,19662706,27309144,60500000,19662706,0.00,72.00,32.50,32.50,72540955897,32.54,32.54,72540955897 +TIGER 소프트웨어,157490,23,10020,2,310,3.19,4825768,6102167,15240000,4825768,3.19,79.08,31.67,31.67,48226022306,31.58,31.58,48226022306 +참좋은여행,094850,24,7020,2,590,9.18,4114643,84538,14000000,4114643,9.18,4867.21,29.39,29.39,30477220775,31.01,31.01,30477220775 +크라우드웍스,355390,25,11910,5,-590,-4.72,2758739,4434658,9307914,2758739,-4.72,62.21,29.64,29.64,34156981315,30.81,30.81,34156981315 +한미글로벌,053690,26,22600,1,5200,29.89,3225224,90882,10957550,3225224,29.89,3548.80,29.43,29.43,71478656350,28.86,28.86,71478656350 +오르비텍,046120,27,3395,2,365,12.05,7097989,448523,27449486,7097989,12.05,1582.53,25.86,25.86,24122122443,25.88,25.88,24122122443 +바이오포트,188040,28,15160,2,2160,16.62,1144041,605878,4428863,1144041,16.62,188.82,25.83,25.83,16911410575,25.19,25.19,16911410575 +대신정보통신,020180,29,1247,2,101,8.81,9653931,1015781,38428915,9653931,8.81,950.39,25.12,25.12,11964701934,24.97,24.97,11964701934 +HANARO Fn K-푸드,438900,30,12080,5,-40,-0.33,630775,65189,2750000,630775,-0.33,967.61,22.94,22.94,7631136259,22.97,22.97,7631136259 diff --git a/top30/20250619/top30-atvtr-20250619-123002.csv b/top30/20250619/top30-atvtr-20250619-123002.csv new file mode 100644 index 000000000000..ca61f2facc3c --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2895,2,530,22.41,41002903,44182492,31445725,41002903,22.41,92.80,130.39,130.39,108843288644,119.56,119.56,108843288644 +케이씨티,089150,2,4925,2,515,11.68,12196290,3288509,17150000,12196290,11.68,370.88,71.12,71.12,61661621279,73.00,73.00,61661621279 +뱅크웨어글로벌,199480,3,7570,2,390,5.43,6738013,10428402,10101638,6738013,5.43,64.61,66.70,66.70,52967295985,69.27,69.27,52967295985 +우리기술,032820,4,4180,2,330,8.57,109998555,87227024,165530656,109998555,8.57,126.11,66.45,66.45,472855746368,68.34,68.34,472855746368 +미스터블루,207760,5,1984,2,262,15.21,55212992,2315902,83079783,55212992,15.21,2384.08,66.46,66.46,110984931394,67.33,67.33,110984931394 +심플랫폼,444530,6,17380,2,40,0.23,3876489,11084492,6241227,3876489,0.23,34.97,62.11,62.11,66998033230,61.76,61.76,66998033230 +한국전자인증,041460,7,4705,2,515,12.29,10590328,282843,19000000,10590328,12.29,3744.24,55.74,55.74,50258197182,56.22,56.22,50258197182 +핑거스토리,417180,8,2940,2,135,4.81,8423835,253603,16816209,8423835,4.81,3321.66,50.09,50.09,26165789484,52.92,52.92,26165789484 +시선AI,340810,9,6400,2,290,4.75,6101139,10655322,11541174,6101139,4.75,57.26,52.86,52.86,38915564455,52.69,52.69,38915564455 +한신기계,011700,10,5070,2,710,16.28,17110486,13360420,32446151,17110486,16.28,128.07,52.74,52.74,81401716080,49.48,49.48,81401716080 +한국정보인증,053300,11,9170,2,750,8.91,20541492,5303010,42441361,20541492,8.91,387.36,48.40,48.40,189015390165,48.57,48.57,189015390165 +피아이이,452450,12,10470,2,180,1.75,17143214,15283722,35826000,17143214,1.75,112.17,47.85,47.85,181595818790,48.41,48.41,181595818790 +드림씨아이에스,223250,13,4115,2,665,19.28,11890879,362435,23799324,11890879,19.28,3280.83,49.96,49.96,47215446444,48.21,48.21,47215446444 +WON 반도체밸류체인액티브,474590,14,10415,5,-15,-0.14,1695675,10172,3650000,1695675,-0.14,9999.99,46.46,46.46,17647830590,46.42,46.42,17647830590 +시지트로닉스,429270,15,6260,2,780,14.23,2022276,103232,4658150,2022276,14.23,1958.96,43.41,43.41,13442667405,46.10,46.10,13442667405 +키이스트,054780,16,4565,2,400,9.60,7419403,23241,19547793,7419403,9.60,9999.99,37.96,37.96,36167313661,40.53,40.53,36167313661 +STX그린로지스,465770,17,10930,5,-210,-1.89,2772549,5001311,7171032,2772549,-1.89,55.44,38.66,38.66,31310467630,39.95,39.95,31310467630 +노랑풍선,104620,18,6260,2,1190,23.47,5908589,64969,15842126,5908589,23.47,9094.47,37.30,37.30,36947072595,37.26,37.26,36947072595 +사이냅소프트,466410,19,17510,2,670,3.98,1750422,2251550,5037023,1750422,3.98,77.74,34.75,34.75,32029931625,36.32,36.32,32029931625 +TIGER 인터넷TOP10,365000,20,4690,2,130,2.85,4471886,4529055,12450000,4471886,2.85,98.74,35.92,35.92,21021327563,36.00,36.00,21021327563 +미투온,201490,21,5260,1,1210,29.88,12114402,15257733,30390092,12114402,29.88,79.40,39.86,39.86,55889272778,34.96,34.96,55889272778 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,20046254,27309144,60500000,20046254,0.00,73.40,33.13,33.13,73953196189,33.17,33.17,73953196189 +TIGER 소프트웨어,157490,23,10025,2,315,3.24,4894445,6102167,15240000,4894445,3.24,80.21,32.12,32.12,48914358776,32.02,32.02,48914358776 +크라우드웍스,355390,24,11910,5,-590,-4.72,2824586,4434658,9307914,2824586,-4.72,63.69,30.35,30.35,34944384865,31.52,31.52,34944384865 +참좋은여행,094850,25,7090,2,660,10.26,4160158,84538,14000000,4160158,10.26,4921.05,29.72,29.72,30800838650,31.03,31.03,30800838650 +한미글로벌,053690,26,22600,1,5200,29.89,3228908,90882,10957550,3228908,29.89,3552.86,29.47,29.47,71561914750,28.90,28.90,71561914750 +오르비텍,046120,27,3385,2,355,11.72,7149390,448523,27449486,7149390,11.72,1593.99,26.05,26.05,24296110493,26.15,26.15,24296110493 +바이오포트,188040,28,15250,2,2250,17.31,1154710,605878,4428863,1154710,17.31,190.58,26.07,26.07,17073050935,25.28,25.28,17073050935 +대신정보통신,020180,29,1250,2,104,9.08,9759805,1015781,38428915,9759805,9.08,960.82,25.40,25.40,12096822289,25.18,25.18,12096822289 +HANARO Fn K-푸드,438900,30,12080,5,-40,-0.33,682581,65189,2750000,682581,-0.33,1047.08,24.82,24.82,8257063369,24.86,24.86,8257063369 diff --git a/top30/20250619/top30-atvtr-20250619-124002.csv b/top30/20250619/top30-atvtr-20250619-124002.csv new file mode 100644 index 000000000000..8660f8a57e70 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2925,2,560,23.68,42697245,44182492,31445725,42697245,23.68,96.64,135.78,135.78,113717284041,123.63,123.63,113717284041 +케이씨티,089150,2,4915,2,505,11.45,12243623,3288509,17150000,12243623,11.45,372.32,71.39,71.39,61892857464,73.43,73.43,61892857464 +미스터블루,207760,3,1940,2,218,12.66,56352090,2315902,83079783,56352090,12.66,2433.27,67.83,67.83,113219541459,70.25,70.25,113219541459 +우리기술,032820,4,4155,2,305,7.92,111681168,87227024,165530656,111681168,7.92,128.04,67.47,67.47,479885139908,69.77,69.77,479885139908 +뱅크웨어글로벌,199480,5,7645,2,465,6.48,6760349,10428402,10101638,6760349,6.48,64.83,66.92,66.92,53137466935,68.81,68.81,53137466935 +심플랫폼,444530,6,17290,5,-50,-0.29,4083882,11084492,6241227,4083882,-0.29,36.84,65.43,65.43,70577525275,65.40,65.40,70577525275 +한신기계,011700,7,5110,2,750,17.20,20416780,13360420,32446151,20416780,17.20,152.82,62.93,62.93,98422210100,59.36,59.36,98422210100 +한국전자인증,041460,8,4680,2,490,11.69,10770368,282843,19000000,10770368,11.69,3807.90,56.69,56.69,51101949746,57.47,57.47,51101949746 +시선AI,340810,9,6460,2,350,5.73,6364046,10655322,11541174,6364046,5.73,59.73,55.14,55.14,40586408360,54.44,54.44,40586408360 +WON 반도체밸류체인액티브,474590,10,10400,5,-30,-0.29,1967813,10172,3650000,1967813,-0.29,9999.99,53.91,53.91,20480569895,53.95,53.95,20480569895 +핑거스토리,417180,11,2925,2,120,4.28,8467876,253603,16816209,8467876,4.28,3339.03,50.36,50.36,26295153209,53.46,53.46,26295153209 +드림씨아이에스,223250,12,4065,2,615,17.83,12245621,362435,23799324,12245621,17.83,3378.71,51.45,51.45,48666993408,50.30,50.30,48666993408 +한국정보인증,053300,13,9100,2,680,8.08,20760273,5303010,42441361,20760273,8.08,391.48,48.92,48.92,191021165050,49.46,49.46,191021165050 +피아이이,452450,14,10450,2,160,1.55,17245866,15283722,35826000,17245866,1.55,112.84,48.14,48.14,182673494845,48.79,48.79,182673494845 +시지트로닉스,429270,15,6250,2,770,14.05,2057363,103232,4658150,2057363,14.05,1992.95,44.17,44.17,13662479255,46.93,46.93,13662479255 +키이스트,054780,16,4610,2,445,10.68,7547311,23241,19547793,7547311,10.68,9999.99,38.61,38.61,36761945701,40.79,40.79,36761945701 +STX그린로지스,465770,17,10990,5,-150,-1.35,2837025,5001311,7171032,2837025,-1.35,56.73,39.56,39.56,32018195600,40.63,40.63,32018195600 +노랑풍선,104620,18,6290,2,1220,24.06,5988346,64969,15842126,5988346,24.06,9217.24,37.80,37.80,37450664670,37.58,37.58,37450664670 +사이냅소프트,466410,19,17400,2,560,3.33,1771746,2251550,5037023,1771746,3.33,78.69,35.17,35.17,32400034230,36.97,36.97,32400034230 +TIGER 인터넷TOP10,365000,20,4690,2,130,2.85,4512332,4529055,12450000,4512332,2.85,99.63,36.24,36.24,21211031388,36.33,36.33,21211031388 +미투온,201490,21,5260,1,1210,29.88,12132020,15257733,30390092,12132020,29.88,79.51,39.92,39.92,55981943458,35.02,35.02,55981943458 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,20423762,27309144,60500000,20423762,0.00,74.79,33.76,33.76,75343119776,33.79,33.79,75343119776 +TIGER 소프트웨어,157490,23,10020,2,310,3.19,4936186,6102167,15240000,4936186,3.19,80.89,32.39,32.39,49332717151,32.31,32.31,49332717151 +크라우드웍스,355390,24,11890,5,-610,-4.88,2853322,4434658,9307914,2853322,-4.88,64.34,30.65,30.65,35284752630,31.88,31.88,35284752630 +참좋은여행,094850,25,7090,2,660,10.26,4181368,84538,14000000,4181368,10.26,4946.14,29.87,29.87,30951800530,31.18,31.18,30951800530 +한미글로벌,053690,26,22600,1,5200,29.89,3229451,90882,10957550,3229451,29.89,3553.46,29.47,29.47,71574186550,28.90,28.90,71574186550 +오르비텍,046120,27,3425,2,395,13.04,7236709,448523,27449486,7236709,13.04,1613.45,26.36,26.36,24595519032,26.16,26.16,24595519032 +대신정보통신,020180,28,1273,2,127,11.08,10205342,1015781,38428915,10205342,11.08,1004.68,26.56,26.56,12660965113,25.88,25.88,12660965113 +바이오포트,188040,29,15520,2,2520,19.38,1185638,605878,4428863,1185638,19.38,195.69,26.77,26.77,17552824905,25.54,25.54,17552824905 +HANARO Fn K-푸드,438900,30,12085,5,-35,-0.29,684725,65189,2750000,684725,-0.29,1050.37,24.90,24.90,8282973614,24.92,24.92,8282973614 diff --git a/top30/20250619/top30-atvtr-20250619-125001.csv b/top30/20250619/top30-atvtr-20250619-125001.csv new file mode 100644 index 000000000000..63fa126c73fc --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2880,2,515,21.78,44487988,44182492,31445725,44487988,21.78,100.69,141.48,141.48,118945723607,131.34,131.34,118945723607 +케이씨티,089150,2,4955,2,545,12.36,12277487,3288509,17150000,12277487,12.36,373.35,71.59,71.59,62059865398,73.03,73.03,62059865398 +미스터블루,207760,3,1933,2,211,12.25,56776768,2315902,83079783,56776768,12.25,2451.60,68.34,68.34,114042427357,71.01,71.01,114042427357 +우리기술,032820,4,4150,2,300,7.79,112533756,87227024,165530656,112533756,7.79,129.01,67.98,67.98,483419644733,70.37,70.37,483419644733 +뱅크웨어글로벌,199480,5,7580,2,400,5.57,6824961,10428402,10101638,6824961,5.57,65.45,67.56,67.56,53634831650,70.05,70.05,53634831650 +심플랫폼,444530,6,17180,5,-160,-0.92,4177022,11084492,6241227,4177022,-0.92,37.68,66.93,66.93,72182613725,67.32,67.32,72182613725 +한신기계,011700,7,5050,2,690,15.83,21967667,13360420,32446151,21967667,15.83,164.42,67.71,67.71,106352581550,64.91,64.91,106352581550 +WON 반도체밸류체인액티브,474590,8,10420,5,-10,-0.10,2152215,10172,3650000,2152215,-0.10,9999.99,58.96,58.96,22399621145,58.90,58.90,22399621145 +한국전자인증,041460,9,4645,2,455,10.86,10867304,282843,19000000,10867304,10.86,3842.17,57.20,57.20,51553284029,58.41,58.41,51553284029 +시선AI,340810,10,6300,2,190,3.11,6564186,10655322,11541174,6564186,3.11,61.60,56.88,56.88,41864119005,57.58,57.58,41864119005 +핑거스토리,417180,11,2930,2,125,4.46,8503540,253603,16816209,8503540,4.46,3353.09,50.57,50.57,26399363656,53.58,53.58,26399363656 +드림씨아이에스,223250,12,4080,2,630,18.26,12396016,362435,23799324,12396016,18.26,3420.20,52.09,52.09,49280570680,50.75,50.75,49280570680 +한국정보인증,053300,13,9090,2,670,7.96,20850652,5303010,42441361,20850652,7.96,393.19,49.13,49.13,191844754355,49.73,49.73,191844754355 +시지트로닉스,429270,14,6100,2,620,11.31,2115652,103232,4658150,2115652,11.31,2049.41,45.42,45.42,14021822275,49.35,49.35,14021822275 +피아이이,452450,15,10440,2,150,1.46,17371462,15283722,35826000,17371462,1.46,113.66,48.49,48.49,183984133935,49.19,49.19,183984133935 +STX그린로지스,465770,16,10910,5,-230,-2.06,2858396,5001311,7171032,2858396,-2.06,57.15,39.86,39.86,32252059240,41.22,41.22,32252059240 +키이스트,054780,17,4705,2,540,12.97,7697950,23241,19547793,7697950,12.97,9999.99,39.38,39.38,37469695043,40.74,40.74,37469695043 +노랑풍선,104620,18,6230,2,1160,22.88,6071835,64969,15842126,6071835,22.88,9345.74,38.33,38.33,37971963925,38.47,38.47,37971963925 +사이냅소프트,466410,19,17210,2,370,2.20,1783843,2251550,5037023,1783843,2.20,79.23,35.41,35.41,32608717770,37.62,37.62,32608717770 +TIGER 인터넷TOP10,365000,20,4680,2,120,2.63,4628361,4529055,12450000,4628361,2.63,102.19,37.18,37.18,21754137250,37.34,37.34,21754137250 +미투온,201490,21,5260,1,1210,29.88,12171080,15257733,30390092,12171080,29.88,79.77,40.05,40.05,56187399058,35.15,35.15,56187399058 +KODEX 코스닥150선물인버스,251340,22,3680,5,-5,-0.14,20780278,27309144,60500000,20780278,-0.14,76.09,34.35,34.35,76656007786,34.43,34.43,76656007786 +TIGER 소프트웨어,157490,23,9990,2,280,2.88,4985008,6102167,15240000,4985008,2.88,81.69,32.71,32.71,49821014653,32.72,32.72,49821014653 +크라우드웍스,355390,24,11860,5,-640,-5.12,2877522,4434658,9307914,2877522,-5.12,64.89,30.91,30.91,35573391310,32.22,32.22,35573391310 +대신정보통신,020180,25,1299,2,153,13.35,12730780,1015781,38428915,12730780,13.35,1253.30,33.13,33.13,15928069447,31.91,31.91,15928069447 +참좋은여행,094850,26,7020,2,590,9.18,4200475,84538,14000000,4200475,9.18,4968.74,30.00,30.00,31086349550,31.63,31.63,31086349550 +한미글로벌,053690,27,22600,1,5200,29.89,3233820,90882,10957550,3233820,29.89,3558.26,29.51,29.51,71672925950,28.94,28.94,71672925950 +오르비텍,046120,28,3435,2,405,13.37,7324676,448523,27449486,7324676,13.37,1633.07,26.68,26.68,24898200496,26.41,26.41,24898200496 +바이오포트,188040,29,15520,2,2520,19.38,1201964,605878,4428863,1201964,19.38,198.38,27.14,27.14,17806429060,25.91,25.91,17806429060 +HANARO Fn K-푸드,438900,30,12105,5,-15,-0.12,685156,65189,2750000,685156,-0.12,1051.03,24.91,24.91,8288190754,24.90,24.90,8288190754 diff --git a/top30/20250619/top30-atvtr-20250619-130002.csv b/top30/20250619/top30-atvtr-20250619-130002.csv new file mode 100644 index 000000000000..ef1da8f27fd4 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2990,2,625,26.43,46460374,44182492,31445725,46460374,26.43,105.16,147.75,147.75,124778633346,132.71,132.71,124778633346 +심플랫폼,444530,2,17770,2,430,2.48,4936710,11084492,6241227,4936710,2.48,44.54,79.10,79.10,85595439890,77.18,77.18,85595439890 +케이씨티,089150,3,4910,2,500,11.34,12295387,3288509,17150000,12295387,11.34,373.89,71.69,71.69,62148144248,73.80,73.80,62148144248 +미스터블루,207760,4,1942,2,220,12.78,57140715,2315902,83079783,57140715,12.78,2467.32,68.78,68.78,114745778622,71.12,71.12,114745778622 +뱅크웨어글로벌,199480,5,7530,2,350,4.87,6866743,10428402,10101638,6866743,4.87,65.85,67.98,67.98,53950184830,70.93,70.93,53950184830 +우리기술,032820,6,4170,2,320,8.31,113129510,87227024,165530656,113129510,8.31,129.70,68.34,68.34,485904554498,70.39,70.39,485904554498 +한신기계,011700,7,4965,2,605,13.88,23157654,13360420,32446151,23157654,13.88,173.33,71.37,71.37,112318153199,69.72,69.72,112318153199 +WON 반도체밸류체인액티브,474590,8,10435,2,5,0.05,2343435,10172,3650000,2343435,0.05,9999.99,64.20,64.20,24391676065,64.04,64.04,24391676065 +시선AI,340810,9,6480,2,370,6.06,6920296,10655322,11541174,6920296,6.06,64.95,59.96,59.96,44166517190,59.06,59.06,44166517190 +한국전자인증,041460,10,4720,2,530,12.65,11065909,282843,19000000,11065909,12.65,3912.39,58.24,58.24,52491059734,58.53,58.53,52491059734 +핑거스토리,417180,11,2940,2,135,4.81,8547379,253603,16816209,8547379,4.81,3370.38,50.83,50.83,26527758786,53.66,53.66,26527758786 +드림씨아이에스,223250,12,4105,2,655,18.99,12675558,362435,23799324,12675558,18.99,3497.33,53.26,53.26,50426431883,51.62,51.62,50426431883 +피아이이,452450,13,10430,2,140,1.36,17627208,15283722,35826000,17627208,1.36,115.33,49.20,49.20,186636756585,49.95,49.95,186636756585 +한국정보인증,053300,14,9120,2,700,8.31,20992403,5303010,42441361,20992403,8.31,395.86,49.46,49.46,193140124835,49.90,49.90,193140124835 +시지트로닉스,429270,15,6320,2,840,15.33,2166978,103232,4658150,2166978,15.33,2099.13,46.52,46.52,14337252315,48.70,48.70,14337252315 +STX그린로지스,465770,16,10820,5,-320,-2.87,2892266,5001311,7171032,2892266,-2.87,57.83,40.33,40.33,32620293150,42.04,42.04,32620293150 +키이스트,054780,17,4695,2,530,12.73,7789965,23241,19547793,7789965,12.73,9999.99,39.85,39.85,37899068476,41.29,41.29,37899068476 +노랑풍선,104620,18,6220,2,1150,22.68,6161200,64969,15842126,6161200,22.68,9483.29,38.89,38.89,38525753680,39.10,39.10,38525753680 +대신정보통신,020180,19,1304,2,158,13.79,15359532,1015781,38428915,15359532,13.79,1512.09,39.97,39.97,19374590006,38.66,38.66,19374590006 +TIGER 인터넷TOP10,365000,20,4710,2,150,3.29,4736342,4529055,12450000,4736342,3.29,104.58,38.04,38.04,22262826402,37.97,37.97,22262826402 +사이냅소프트,466410,21,17320,2,480,2.85,1794816,2251550,5037023,1794816,2.85,79.71,35.63,35.63,32798648090,37.60,37.60,32798648090 +미투온,201490,22,5260,1,1210,29.88,12900869,15257733,30390092,12900869,29.88,84.55,42.45,42.45,60026089198,37.55,37.55,60026089198 +KODEX 코스닥150선물인버스,251340,23,3670,5,-15,-0.41,21371104,27309144,60500000,21371104,-0.41,78.26,35.32,35.32,78827324341,35.50,35.50,78827324341 +TIGER 소프트웨어,157490,24,10050,2,340,3.50,5026528,6102167,15240000,5026528,3.50,82.37,32.98,32.98,50236935440,32.80,32.80,50236935440 +크라우드웍스,355390,25,11960,5,-540,-4.32,2905770,4434658,9307914,2905770,-4.32,65.52,31.22,31.22,35909818515,32.26,32.26,35909818515 +참좋은여행,094850,26,7000,2,570,8.86,4210526,84538,14000000,4210526,8.86,4980.63,30.08,30.08,31156730960,31.79,31.79,31156730960 +한미글로벌,053690,27,22600,1,5200,29.89,3234761,90882,10957550,3234761,29.89,3559.30,29.52,29.52,71694192550,28.95,28.95,71694192550 +오르비텍,046120,28,3425,2,395,13.04,7377999,448523,27449486,7377999,13.04,1644.95,26.88,26.88,25081566521,26.68,26.68,25081566521 +바이오포트,188040,29,15830,2,2830,21.77,1251406,605878,4428863,1251406,21.77,206.54,28.26,28.26,18583692045,26.51,26.51,18583692045 +HANARO Fn K-푸드,438900,30,12115,5,-5,-0.04,688154,65189,2750000,688154,-0.04,1055.63,25.02,25.02,8324511294,24.99,24.99,8324511294 diff --git a/top30/20250619/top30-atvtr-20250619-131002.csv b/top30/20250619/top30-atvtr-20250619-131002.csv new file mode 100644 index 000000000000..e707c20e298f --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2940,2,575,24.31,48124024,44182492,31445725,48124024,24.31,108.92,153.04,153.04,129735891387,140.33,140.33,129735891387 +심플랫폼,444530,2,18480,2,1140,6.57,6364389,11084492,6241227,6364389,6.57,57.42,101.97,101.97,111478927575,96.65,96.65,111478927575 +케이씨티,089150,3,4935,2,525,11.90,12323853,3288509,17150000,12323853,11.90,374.76,71.86,71.86,62287764513,73.60,73.60,62287764513 +한신기계,011700,4,4920,2,560,12.84,23719283,13360420,32446151,23719283,12.84,177.53,73.10,73.10,115093061400,72.10,72.10,115093061400 +미스터블루,207760,5,1931,2,209,12.14,57355897,2315902,83079783,57355897,12.14,2476.61,69.04,69.04,115162478860,71.78,71.78,115162478860 +뱅크웨어글로벌,199480,6,7490,2,310,4.32,6899204,10428402,10101638,6899204,4.32,66.16,68.30,68.30,54193738510,71.63,71.63,54193738510 +우리기술,032820,7,4205,2,355,9.22,114127032,87227024,165530656,114127032,9.22,130.84,68.95,68.95,490089989017,70.41,70.41,490089989017 +WON 반도체밸류체인액티브,474590,8,10430,3,0,0.00,2349572,10172,3650000,2349572,0.00,9999.99,64.37,64.37,24455690670,64.24,64.24,24455690670 +시선AI,340810,9,6350,2,240,3.93,7220153,10655322,11541174,7220153,3.93,67.76,62.56,62.56,46102946985,62.91,62.91,46102946985 +한국전자인증,041460,10,4720,2,530,12.65,11177476,282843,19000000,11177476,12.65,3951.83,58.83,58.83,53013247220,59.11,59.11,53013247220 +핑거스토리,417180,11,2920,2,115,4.10,8568841,253603,16816209,8568841,4.10,3378.84,50.96,50.96,26590652425,54.15,54.15,26590652425 +드림씨아이에스,223250,12,4170,2,720,20.87,13199783,362435,23799324,13199783,20.87,3641.97,55.46,55.46,52598524890,53.00,53.00,52598524890 +피아이이,452450,13,10420,2,130,1.26,17774669,15283722,35826000,17774669,1.26,116.30,49.61,49.61,188176805580,50.41,50.41,188176805580 +한국정보인증,053300,14,9120,2,700,8.31,21064086,5303010,42441361,21064086,8.31,397.21,49.63,49.63,193793067060,50.07,50.07,193793067060 +시지트로닉스,429270,15,6320,2,840,15.33,2216585,103232,4658150,2216585,15.33,2147.19,47.59,47.59,14649159410,49.76,49.76,14649159410 +미투온,201490,16,5130,2,1080,26.67,14603262,15257733,30390092,14603262,26.67,95.71,48.05,48.05,68891971498,44.19,44.19,68891971498 +대신정보통신,020180,17,1265,2,119,10.38,16900808,1015781,38428915,16900808,10.38,1663.82,43.98,43.98,21339249230,43.90,43.90,21339249230 +STX그린로지스,465770,18,10810,5,-330,-2.96,2923379,5001311,7171032,2923379,-2.96,58.45,40.77,40.77,32956765500,42.51,42.51,32956765500 +키이스트,054780,19,4675,2,510,12.24,7900448,23241,19547793,7900448,12.24,9999.99,40.42,40.42,38421468560,42.04,42.04,38421468560 +노랑풍선,104620,20,6180,2,1110,21.89,6228379,64969,15842126,6228379,21.89,9586.69,39.32,39.32,38941739320,39.78,39.78,38941739320 +TIGER 인터넷TOP10,365000,21,4700,2,140,3.07,4761302,4529055,12450000,4761302,3.07,105.13,38.24,38.24,22380405307,38.25,38.25,22380405307 +사이냅소프트,466410,22,17340,2,500,2.97,1820538,2251550,5037023,1820538,2.97,80.86,36.14,36.14,33245560340,38.06,38.06,33245560340 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,21740478,27309144,60500000,21740478,-0.27,79.61,35.93,35.93,80185553362,36.06,36.06,80185553362 +TIGER 소프트웨어,157490,24,10005,2,295,3.04,5085492,6102167,15240000,5085492,3.04,83.34,33.37,33.37,50828496819,33.34,33.34,50828496819 +크라우드웍스,355390,25,11910,5,-590,-4.72,2931745,4434658,9307914,2931745,-4.72,66.11,31.50,31.50,36218465770,32.67,32.67,36218465770 +참좋은여행,094850,26,6980,2,550,8.55,4249229,84538,14000000,4249229,8.55,5026.41,30.35,30.35,31426792795,32.16,32.16,31426792795 +바이오포트,188040,27,16570,2,3570,27.46,1443725,605878,4428863,1443725,27.46,238.29,32.60,32.60,21716839250,29.59,29.59,21716839250 +한미글로벌,053690,28,22600,1,5200,29.89,3237976,90882,10957550,3237976,29.89,3562.84,29.55,29.55,71766851550,28.98,28.98,71766851550 +오르비텍,046120,29,3445,2,415,13.70,7451534,448523,27449486,7451534,13.70,1661.35,27.15,27.15,25334107012,26.79,26.79,25334107012 +신세계 I&C,035510,30,22350,2,5000,28.82,3804966,622506,13980900,3804966,28.82,611.23,27.22,27.22,78642427640,25.17,25.17,78642427640 diff --git a/top30/20250619/top30-atvtr-20250619-132002.csv b/top30/20250619/top30-atvtr-20250619-132002.csv new file mode 100644 index 000000000000..d998406be582 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2905,2,540,22.83,49201256,44182492,31445725,49201256,22.83,111.36,156.46,156.46,132884355287,145.47,145.47,132884355287 +심플랫폼,444530,2,17630,2,290,1.67,7767422,11084492,6241227,7767422,1.67,70.07,124.45,124.45,137216136400,124.70,124.70,137216136400 +케이씨티,089150,3,4895,2,485,11.00,12394786,3288509,17150000,12394786,11.00,376.91,72.27,72.27,62636591741,74.61,74.61,62636591741 +한신기계,011700,4,4925,2,565,12.96,24026954,13360420,32446151,24026954,12.96,179.84,74.05,74.05,116610689276,72.97,72.97,116610689276 +뱅크웨어글로벌,199480,5,7460,2,280,3.90,6926758,10428402,10101638,6926758,3.90,66.42,68.57,68.57,54399052090,72.19,72.19,54399052090 +미스터블루,207760,6,1959,2,237,13.76,57676756,2315902,83079783,57676756,13.76,2490.47,69.42,69.42,115786836875,71.14,71.14,115786836875 +우리기술,032820,7,4220,2,370,9.61,115156910,87227024,165530656,115156910,9.61,132.02,69.57,69.57,494439928188,70.78,70.78,494439928188 +WON 반도체밸류체인액티브,474590,8,10420,5,-10,-0.10,2376178,10172,3650000,2376178,-0.10,9999.99,65.10,65.10,24733127225,65.03,65.03,24733127225 +시선AI,340810,9,6310,2,200,3.27,7340635,10655322,11541174,7340635,3.27,68.89,63.60,63.60,46865138575,64.35,64.35,46865138575 +한국전자인증,041460,10,4715,2,525,12.53,11238617,282843,19000000,11238617,12.53,3973.45,59.15,59.15,53300427901,59.50,59.50,53300427901 +드림씨아이에스,223250,11,4165,2,715,20.72,14072109,362435,23799324,14072109,20.72,3882.66,59.13,59.13,56259537667,56.76,56.76,56259537667 +핑거스토리,417180,12,2940,2,135,4.81,8578458,253603,16816209,8578458,4.81,3382.63,51.01,51.01,26618892355,53.84,53.84,26618892355 +피아이이,452450,13,10480,2,190,1.85,17861176,15283722,35826000,17861176,1.85,116.86,49.86,49.86,189079567505,50.36,50.36,189079567505 +시지트로닉스,429270,14,6300,2,820,14.96,2236437,103232,4658150,2236437,14.96,2166.42,48.01,48.01,14774831275,50.35,50.35,14774831275 +한국정보인증,053300,15,9100,2,680,8.08,21119174,5303010,42441361,21119174,8.08,398.25,49.76,49.76,194293994075,50.31,50.31,194293994075 +미투온,201490,16,5150,2,1100,27.16,15380156,15257733,30390092,15380156,27.16,100.80,50.61,50.61,72894433348,46.58,46.58,72894433348 +대신정보통신,020180,17,1267,2,121,10.56,17224942,1015781,38428915,17224942,10.56,1695.73,44.82,44.82,21749889225,44.67,44.67,21749889225 +STX그린로지스,465770,18,11130,5,-10,-0.09,3161242,5001311,7171032,3161242,-0.09,63.21,44.08,44.08,35599373130,44.60,44.60,35599373130 +키이스트,054780,19,4715,2,550,13.21,7955118,23241,19547793,7955118,13.21,9999.99,40.70,40.70,38677932910,41.96,41.96,38677932910 +사이냅소프트,466410,20,17080,2,240,1.43,1872072,2251550,5037023,1872072,1.43,83.15,37.17,37.17,34137553940,39.68,39.68,34137553940 +노랑풍선,104620,21,6390,2,1320,26.04,6414897,64969,15842126,6414897,26.04,9873.78,40.49,40.49,40108594630,39.62,39.62,40108594630 +TIGER 인터넷TOP10,365000,22,4695,2,135,2.96,4803693,4529055,12450000,4803693,2.96,106.06,38.58,38.58,22579673012,38.63,38.63,22579673012 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,22273422,27309144,60500000,22273422,-0.27,81.56,36.82,36.82,82143878030,36.95,36.95,82143878030 +크라우드웍스,355390,24,11680,5,-820,-6.56,2962778,4434658,9307914,2962778,-6.56,66.81,31.83,31.83,36584253795,33.65,33.65,36584253795 +TIGER 소프트웨어,157490,25,9990,2,280,2.88,5122138,6102167,15240000,5122138,2.88,83.94,33.61,33.61,51195339419,33.63,33.63,51195339419 +바이오포트,188040,26,15900,2,2900,22.31,1530927,605878,4428863,1530927,22.31,252.68,34.57,34.57,23118079275,32.83,32.83,23118079275 +참좋은여행,094850,27,7140,2,710,11.04,4297109,84538,14000000,4297109,11.04,5083.05,30.69,30.69,31764521020,31.78,31.78,31764521020 +한미글로벌,053690,28,22600,1,5200,29.89,3239038,90882,10957550,3239038,29.89,3564.00,29.56,29.56,71790852750,28.99,28.99,71790852750 +신세계 I&C,035510,29,22150,2,4800,27.67,4082644,622506,13980900,4082644,27.67,655.84,29.20,29.20,84833417315,27.39,27.39,84833417315 +오르비텍,046120,30,3425,2,395,13.04,7495896,448523,27449486,7495896,13.04,1671.24,27.31,27.31,25485695791,27.11,27.11,25485695791 diff --git a/top30/20250619/top30-atvtr-20250619-133002.csv b/top30/20250619/top30-atvtr-20250619-133002.csv new file mode 100644 index 000000000000..1cbe58f8f0ad --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2885,2,520,21.99,49815976,44182492,31445725,49815976,21.99,112.75,158.42,158.42,134664035292,148.44,148.44,134664035292 +심플랫폼,444530,2,17270,5,-70,-0.40,8133596,11084492,6241227,8133596,-0.40,73.38,130.32,130.32,143603737225,133.23,133.23,143603737225 +한신기계,011700,3,4860,2,500,11.47,24528526,13360420,32446151,24528526,11.47,183.59,75.60,75.60,119060651428,75.50,75.50,119060651428 +케이씨티,089150,4,4885,2,475,10.77,12430594,3288509,17150000,12430594,10.77,378.00,72.48,72.48,62811605991,74.97,74.97,62811605991 +미스터블루,207760,5,1936,2,214,12.43,57922887,2315902,83079783,57922887,12.43,2501.09,69.72,69.72,116265908404,72.29,72.29,116265908404 +뱅크웨어글로벌,199480,6,7500,2,320,4.46,6942333,10428402,10101638,6942333,4.46,66.57,68.72,68.72,54515615630,71.96,71.96,54515615630 +우리기술,032820,7,4250,2,400,10.39,116512366,87227024,165530656,116512366,10.39,133.57,70.39,70.39,500190960115,71.10,71.10,500190960115 +한국전자인증,041460,8,5120,2,930,22.20,13957891,282843,19000000,13957891,22.20,4934.85,73.46,73.46,66944108806,68.82,68.82,66944108806 +WON 반도체밸류체인액티브,474590,9,10420,5,-10,-0.10,2462611,10172,3650000,2462611,-0.10,9999.99,67.47,67.47,25633823575,67.40,67.40,25633823575 +시선AI,340810,10,6270,2,160,2.62,7443506,10655322,11541174,7443506,2.62,69.86,64.50,64.50,47513695600,65.66,65.66,47513695600 +드림씨아이에스,223250,11,4090,2,640,18.55,14359346,362435,23799324,14359346,18.55,3961.91,60.34,60.34,57445704586,59.02,59.02,57445704586 +핑거스토리,417180,12,2945,2,140,4.99,8595258,253603,16816209,8595258,4.99,3389.26,51.11,51.11,26668287550,53.85,53.85,26668287550 +시지트로닉스,429270,13,6200,2,720,13.14,2271659,103232,4658150,2271659,13.14,2200.54,48.77,48.77,14994777245,51.92,51.92,14994777245 +피아이이,452450,14,10380,2,90,0.87,17949626,15283722,35826000,17949626,0.87,117.44,50.10,50.10,189999126720,51.09,51.09,189999126720 +한국정보인증,053300,15,9320,2,900,10.69,21862235,5303010,42441361,21862235,10.69,412.26,51.51,51.51,201171140865,50.86,50.86,201171140865 +미투온,201490,16,5030,2,980,24.20,16300261,15257733,30390092,16300261,24.20,106.83,53.64,53.64,77538110392,50.72,50.72,77538110392 +STX그린로지스,465770,17,10990,5,-150,-1.35,3244764,5001311,7171032,3244764,-1.35,64.88,45.25,45.25,36526804730,46.35,46.35,36526804730 +대신정보통신,020180,18,1277,2,131,11.43,17537275,1015781,38428915,17537275,11.43,1726.48,45.64,45.64,22145872275,45.13,45.13,22145872275 +키이스트,054780,19,4710,2,545,13.09,8026708,23241,19547793,8026708,13.09,9999.99,41.06,41.06,39016004639,42.38,42.38,39016004639 +노랑풍선,104620,20,6330,2,1260,24.85,6672198,64969,15842126,6672198,24.85,9999.99,42.12,42.12,41744842560,41.63,41.63,41744842560 +사이냅소프트,466410,21,17160,2,320,1.90,1879157,2251550,5037023,1879157,1.90,83.46,37.31,37.31,34258858105,39.64,39.64,34258858105 +TIGER 인터넷TOP10,365000,22,4710,2,150,3.29,4827848,4529055,12450000,4827848,3.29,106.60,38.78,38.78,22693270512,38.70,38.70,22693270512 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,22368553,27309144,60500000,22368553,-0.27,81.91,36.97,36.97,82493463591,37.10,37.10,82493463591 +바이오포트,188040,24,15770,2,2770,21.31,1567783,605878,4428863,1567783,21.31,258.76,35.40,35.40,23704201325,33.94,33.94,23704201325 +크라우드웍스,355390,25,11710,5,-790,-6.32,2985121,4434658,9307914,2985121,-6.32,67.31,32.07,32.07,36846024520,33.81,33.81,36846024520 +TIGER 소프트웨어,157490,26,10010,2,300,3.09,5156946,6102167,15240000,5156946,3.09,84.51,33.84,33.84,51543601384,33.79,33.79,51543601384 +참좋은여행,094850,27,7120,2,690,10.73,4339219,84538,14000000,4339219,10.73,5132.86,30.99,30.99,32062895880,32.17,32.17,32062895880 +한미글로벌,053690,28,22600,1,5200,29.89,3239742,90882,10957550,3239742,29.89,3564.78,29.57,29.57,71806763150,29.00,29.00,71806763150 +신세계 I&C,035510,29,22250,2,4900,28.24,4180297,622506,13980900,4180297,28.24,671.53,29.90,29.90,87001671815,27.97,27.97,87001671815 +오르비텍,046120,30,3450,2,420,13.86,7560971,448523,27449486,7560971,13.86,1685.75,27.55,27.55,25709743136,27.15,27.15,25709743136 diff --git a/top30/20250619/top30-atvtr-20250619-134002.csv b/top30/20250619/top30-atvtr-20250619-134002.csv new file mode 100644 index 000000000000..cb16f17b4cf8 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2875,2,510,21.56,50230169,44182492,31445725,50230169,21.56,113.69,159.74,159.74,135866622368,150.28,150.28,135866622368 +심플랫폼,444530,2,17380,2,40,0.23,8250052,11084492,6241227,8250052,0.23,74.43,132.19,132.19,145623485555,134.25,134.25,145623485555 +한국전자인증,041460,3,5100,2,910,21.72,15619186,282843,19000000,15619186,21.72,5522.21,82.21,82.21,75532539391,77.95,77.95,75532539391 +케이씨티,089150,4,4855,2,445,10.09,12484163,3288509,17150000,12484163,10.09,379.63,72.79,72.79,63073022851,75.75,75.75,63073022851 +한신기계,011700,5,4890,2,530,12.16,24755481,13360420,32446151,24755481,12.16,185.29,76.30,76.30,120166300679,75.74,75.74,120166300679 +뱅크웨어글로벌,199480,6,7440,2,260,3.62,6970284,10428402,10101638,6970284,3.62,66.84,69.00,69.00,54724643990,72.81,72.81,54724643990 +미스터블루,207760,7,1938,2,216,12.54,58170226,2315902,83079783,58170226,12.54,2511.77,70.02,70.02,116747161623,72.51,72.51,116747161623 +우리기술,032820,8,4310,2,460,11.95,117931478,87227024,165530656,117931478,11.95,135.20,71.24,71.24,506255565038,70.96,70.96,506255565038 +WON 반도체밸류체인액티브,474590,9,10425,5,-5,-0.05,2591926,10172,3650000,2591926,-0.05,9999.99,71.01,71.01,26981809990,70.91,70.91,26981809990 +시선AI,340810,10,6220,2,110,1.80,7500318,10655322,11541174,7500318,1.80,70.39,64.99,64.99,47869956690,66.68,66.68,47869956690 +드림씨아이에스,223250,11,4200,2,750,21.74,14595046,362435,23799324,14595046,21.74,4026.94,61.33,61.33,58414705119,58.44,58.44,58414705119 +핑거스토리,417180,12,2940,2,135,4.81,8610340,253603,16816209,8610340,4.81,3395.20,51.20,51.20,26712705595,54.03,54.03,26712705595 +한국정보인증,053300,13,9160,2,740,8.79,22659625,5303010,42441361,22659625,8.79,427.30,53.39,53.39,208570434050,53.65,53.65,208570434050 +시지트로닉스,429270,14,6110,2,630,11.50,2296785,103232,4658150,2296785,11.50,2224.88,49.31,49.31,15148658830,53.23,53.23,15148658830 +미투온,201490,15,5060,2,1010,24.94,16736148,15257733,30390092,16736148,24.94,109.69,55.07,55.07,79727771724,51.85,51.85,79727771724 +피아이이,452450,16,10370,2,80,0.78,18012122,15283722,35826000,18012122,0.78,117.85,50.28,50.28,190648270055,51.32,51.32,190648270055 +STX그린로지스,465770,17,10980,5,-160,-1.44,3272187,5001311,7171032,3272187,-1.44,65.43,45.63,45.63,36829307375,46.77,46.77,36829307375 +대신정보통신,020180,18,1273,2,127,11.08,17924881,1015781,38428915,17924881,11.08,1764.64,46.64,46.64,22641213738,46.28,46.28,22641213738 +키이스트,054780,19,4645,2,480,11.52,8059857,23241,19547793,8059857,11.52,9999.99,41.23,41.23,39171254469,43.14,43.14,39171254469 +노랑풍선,104620,20,6230,2,1160,22.88,6762750,64969,15842126,6762750,22.88,9999.99,42.69,42.69,42311561255,42.87,42.87,42311561255 +사이냅소프트,466410,21,17100,2,260,1.54,1893194,2251550,5037023,1893194,1.54,84.08,37.59,37.59,34498969880,40.05,40.05,34498969880 +TIGER 인터넷TOP10,365000,22,4710,2,150,3.29,4839841,4529055,12450000,4839841,3.29,106.86,38.87,38.87,22749759397,38.80,38.80,22749759397 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,22519937,27309144,60500000,22519937,-0.27,82.46,37.22,37.22,83049225710,37.35,37.35,83049225710 +바이오포트,188040,24,15890,2,2890,22.23,1604142,605878,4428863,1604142,22.23,264.76,36.22,36.22,24279874795,34.50,34.50,24279874795 +TIGER 소프트웨어,157490,25,10010,2,300,3.09,5197416,6102167,15240000,5197416,3.09,85.17,34.10,34.10,51948678776,34.05,34.05,51948678776 +크라우드웍스,355390,26,11730,5,-770,-6.16,2997514,4434658,9307914,2997514,-6.16,67.59,32.20,32.20,36991250855,33.88,33.88,36991250855 +참좋은여행,094850,27,7010,2,580,9.02,4363129,84538,14000000,4363129,9.02,5161.15,31.17,31.17,32231449710,32.84,32.84,32231449710 +신세계 I&C,035510,28,21800,2,4450,25.65,4370171,622506,13980900,4370171,25.65,702.03,31.26,31.26,91164398765,29.91,29.91,91164398765 +한미글로벌,053690,29,22600,1,5200,29.89,3240021,90882,10957550,3240021,29.89,3565.09,29.57,29.57,71813068550,29.00,29.00,71813068550 +오르비텍,046120,30,3490,2,460,15.18,7658043,448523,27449486,7658043,15.18,1707.39,27.90,27.90,26047459728,27.19,27.19,26047459728 diff --git a/top30/20250619/top30-atvtr-20250619-135002.csv b/top30/20250619/top30-atvtr-20250619-135002.csv new file mode 100644 index 000000000000..9953b5f1c8d1 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2815,2,450,19.03,51877890,44182492,31445725,51877890,19.03,117.42,164.98,164.98,140507474281,158.73,158.73,140507474281 +심플랫폼,444530,2,17020,5,-320,-1.85,8471851,11084492,6241227,8471851,-1.85,76.43,135.74,135.74,149420857750,140.66,140.66,149420857750 +한국전자인증,041460,3,5060,2,870,20.76,16646379,282843,19000000,16646379,20.76,5885.38,87.61,87.61,80732987791,83.97,83.97,80732987791 +한신기계,011700,4,4820,2,460,10.55,25091462,13360420,32446151,25091462,10.55,187.80,77.33,77.33,121791599303,77.88,77.88,121791599303 +케이씨티,089150,5,4825,2,415,9.41,12557025,3288509,17150000,12557025,9.41,381.85,73.22,73.22,63425718451,76.65,76.65,63425718451 +뱅크웨어글로벌,199480,6,7310,2,130,1.81,7051518,10428402,10101638,7051518,1.81,67.62,69.81,69.81,55320971920,74.92,74.92,55320971920 +미스터블루,207760,7,1904,2,182,10.57,58951053,2315902,83079783,58951053,10.57,2545.49,70.96,70.96,118243199397,74.75,74.75,118243199397 +WON 반도체밸류체인액티브,474590,8,10445,2,15,0.14,2670976,10172,3650000,2670976,0.14,9999.99,73.18,73.18,27806625160,72.94,72.94,27806625160 +우리기술,032820,9,4280,2,430,11.17,119563861,87227024,165530656,119563861,11.17,137.07,72.23,72.23,513244822562,72.44,72.44,513244822562 +시선AI,340810,10,6110,3,0,0.00,7669707,10655322,11541174,7669707,0.00,71.98,66.46,66.46,48907346545,69.36,69.36,48907346545 +드림씨아이에스,223250,11,4095,2,645,18.70,14877902,362435,23799324,14877902,18.70,4104.98,62.51,62.51,59580874054,61.13,61.13,59580874054 +미투온,201490,12,4920,2,870,21.48,17488628,15257733,30390092,17488628,21.48,114.62,57.55,57.55,83424393449,55.80,55.80,83424393449 +한국정보인증,053300,13,9070,2,650,7.72,23079268,5303010,42441361,23079268,7.72,435.21,54.38,54.38,212385335740,55.17,55.17,212385335740 +핑거스토리,417180,14,2930,2,125,4.46,8642603,253603,16816209,8642603,4.46,3407.93,51.39,51.39,26807552660,54.41,54.41,26807552660 +시지트로닉스,429270,15,6150,2,670,12.23,2312705,103232,4658150,2312705,12.23,2240.30,49.65,49.65,15246088690,53.22,53.22,15246088690 +STX그린로지스,465770,16,11310,2,170,1.53,3763936,5001311,7171032,3763936,1.53,75.26,52.49,52.49,42431639455,52.32,52.32,42431639455 +피아이이,452450,17,10310,2,20,0.19,18227498,15283722,35826000,18227498,0.19,119.26,50.88,50.88,192870858585,52.22,52.22,192870858585 +대신정보통신,020180,18,1260,2,114,9.95,18222459,1015781,38428915,18222459,9.95,1793.94,47.42,47.42,23017681348,47.54,47.54,23017681348 +노랑풍선,104620,19,6180,2,1110,21.89,6878107,64969,15842126,6878107,21.89,9999.99,43.42,43.42,43027097975,43.95,43.95,43027097975 +키이스트,054780,20,4600,2,435,10.44,8125492,23241,19547793,8125492,10.44,9999.99,41.57,41.57,39474788459,43.90,43.90,39474788459 +사이냅소프트,466410,21,16990,2,150,0.89,1930104,2251550,5037023,1930104,0.89,85.72,38.32,38.32,35126522215,41.05,41.05,35126522215 +TIGER 인터넷TOP10,365000,22,4690,2,130,2.85,4869371,4529055,12450000,4869371,2.85,107.51,39.11,39.11,22888479369,39.20,39.20,22888479369 +KODEX 코스닥150선물인버스,251340,23,3680,5,-5,-0.14,22811810,27309144,60500000,22811810,-0.14,83.53,37.71,37.71,84121907098,37.78,37.78,84121907098 +바이오포트,188040,24,15560,2,2560,19.69,1626524,605878,4428863,1626524,19.69,268.46,36.73,36.73,24631817485,35.74,35.74,24631817485 +TIGER 소프트웨어,157490,25,9960,2,250,2.57,5271793,6102167,15240000,5271793,2.57,86.39,34.59,34.59,52690972543,34.71,34.71,52690972543 +크라우드웍스,355390,26,11600,5,-900,-7.20,3034023,4434658,9307914,3034023,-7.20,68.42,32.60,32.60,37416358590,34.65,34.65,37416358590 +참좋은여행,094850,27,6980,2,550,8.55,4386151,84538,14000000,4386151,8.55,5188.38,31.33,31.33,32392451160,33.15,33.15,32392451160 +신세계 I&C,035510,28,21550,2,4200,24.21,4648025,622506,13980900,4648025,24.21,746.66,33.25,33.25,97164125015,32.25,32.25,97164125015 +한미글로벌,053690,29,22600,1,5200,29.89,3240136,90882,10957550,3240136,29.89,3565.21,29.57,29.57,71815667550,29.00,29.00,71815667550 +DAISHIN343 AI반도체&인프라액티브,486240,30,9060,3,0,0.00,896601,1211,3100000,896601,0.00,9999.99,28.92,28.92,8115954070,28.90,28.90,8115954070 diff --git a/top30/20250619/top30-atvtr-20250619-140002.csv b/top30/20250619/top30-atvtr-20250619-140002.csv new file mode 100644 index 000000000000..77eb00cb344c --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2820,2,455,19.24,52765974,44182492,31445725,52765974,19.24,119.43,167.80,167.80,142987382428,161.25,161.25,142987382428 +심플랫폼,444530,2,16950,5,-390,-2.25,8584863,11084492,6241227,8584863,-2.25,77.45,137.55,137.55,151336506755,143.06,143.06,151336506755 +한국전자인증,041460,3,5050,2,860,20.53,17281470,282843,19000000,17281470,20.53,6109.92,90.96,90.96,83950572551,87.49,87.49,83950572551 +한신기계,011700,4,4805,2,445,10.21,25270115,13360420,32446151,25270115,10.21,189.14,77.88,77.88,122650115295,78.67,78.67,122650115295 +케이씨티,089150,5,4820,2,410,9.30,12661394,3288509,17150000,12661394,9.30,385.02,73.83,73.83,63927739180,77.34,77.34,63927739180 +미스터블루,207760,6,1883,2,161,9.35,59629295,2315902,83079783,59629295,9.35,2574.78,71.77,71.77,119519758525,76.40,76.40,119519758525 +뱅크웨어글로벌,199480,7,7280,2,100,1.39,7132170,10428402,10101638,7132170,1.39,68.39,70.60,70.60,55905828790,76.02,76.02,55905828790 +WON 반도체밸류체인액티브,474590,8,10430,3,0,0.00,2775938,10172,3650000,2775938,0.00,9999.99,76.05,76.05,28901364440,75.92,75.92,28901364440 +우리기술,032820,9,4315,2,465,12.08,121008262,87227024,165530656,121008262,12.08,138.73,73.10,73.10,519432465232,72.72,72.72,519432465232 +시선AI,340810,10,6170,2,60,0.98,7725360,10655322,11541174,7725360,0.98,72.50,66.94,66.94,49248733840,69.16,69.16,49248733840 +드림씨아이에스,223250,11,3920,2,470,13.62,15499659,362435,23799324,15499659,13.62,4276.53,65.13,65.13,62074480681,66.54,66.54,62074480681 +미투온,201490,12,4965,2,915,22.59,17815592,15257733,30390092,17815592,22.59,116.76,58.62,58.62,85036978611,56.36,56.36,85036978611 +한국정보인증,053300,13,9000,2,580,6.89,23275172,5303010,42441361,23275172,6.89,438.90,54.84,54.84,214155814180,56.07,56.07,214155814180 +핑거스토리,417180,14,2910,2,105,3.74,8702715,253603,16816209,8702715,3.74,3431.63,51.75,51.75,26983037230,55.14,55.14,26983037230 +STX그린로지스,465770,15,11410,2,270,2.42,3998256,5001311,7171032,3998256,2.42,79.94,55.76,55.76,45110330770,55.13,55.13,45110330770 +시지트로닉스,429270,16,6100,2,620,11.31,2324463,103232,4658150,2324463,11.31,2251.69,49.90,49.90,15317606525,53.91,53.91,15317606525 +피아이이,452450,17,10330,2,40,0.39,18295169,15283722,35826000,18295169,0.39,119.70,51.07,51.07,193571887875,52.31,52.31,193571887875 +대신정보통신,020180,18,1253,2,107,9.34,18498253,1015781,38428915,18498253,9.34,1821.09,48.14,48.14,23363733468,48.52,48.52,23363733468 +키이스트,054780,19,4540,2,375,9.00,8190984,23241,19547793,8190984,9.00,9999.99,41.90,41.90,39773525000,44.82,44.82,39773525000 +노랑풍선,104620,20,6210,2,1140,22.49,6954576,64969,15842126,6954576,22.49,9999.99,43.90,43.90,43501028000,44.22,44.22,43501028000 +사이냅소프트,466410,21,17030,2,190,1.13,1937815,2251550,5037023,1937815,1.13,86.07,38.47,38.47,35257468980,41.10,41.10,35257468980 +TIGER 인터넷TOP10,365000,22,4680,2,120,2.63,4909821,4529055,12450000,4909821,2.63,108.41,39.44,39.44,23077593299,39.61,39.61,23077593299 +KODEX 코스닥150선물인버스,251340,23,3685,3,0,0.00,23150556,27309144,60500000,23150556,0.00,84.77,38.27,38.27,85368473749,38.29,38.29,85368473749 +바이오포트,188040,24,15850,2,2850,21.92,1655516,605878,4428863,1655516,21.92,273.24,37.38,37.38,25085498995,35.74,35.74,25085498995 +TIGER 소프트웨어,157490,25,9955,2,245,2.52,5339635,6102167,15240000,5339635,2.52,87.50,35.04,35.04,53366024338,35.18,35.18,53366024338 +크라우드웍스,355390,26,11570,5,-930,-7.44,3060452,4434658,9307914,3060452,-7.44,69.01,32.88,32.88,37722744305,35.03,35.03,37722744305 +참좋은여행,094850,27,7030,2,600,9.33,4413730,84538,14000000,4413730,9.33,5221.00,31.53,31.53,32585746780,33.11,33.11,32585746780 +신세계 I&C,035510,28,21750,2,4400,25.36,4772534,622506,13980900,4772534,25.36,766.66,34.14,34.14,99853751990,32.84,32.84,99853751990 +DAISHIN343 AI반도체&인프라액티브,486240,29,9045,5,-15,-0.17,924618,1211,3100000,924618,-0.17,9999.99,29.83,29.83,8369367835,29.85,29.85,8369367835 +오르비텍,046120,30,3475,2,445,14.69,8191697,448523,27449486,8191697,14.69,1826.37,29.84,29.84,27924200098,29.27,29.27,27924200098 diff --git a/top30/20250619/top30-atvtr-20250619-141002.csv b/top30/20250619/top30-atvtr-20250619-141002.csv new file mode 100644 index 000000000000..98d1b3d3932d --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2745,2,380,16.07,53503482,44182492,31445725,53503482,16.07,121.10,170.15,170.15,145017065152,168.00,168.00,145017065152 +심플랫폼,444530,2,17010,5,-330,-1.90,8636309,11084492,6241227,8636309,-1.90,77.91,138.38,138.38,152209431620,143.37,143.37,152209431620 +한국전자인증,041460,3,5050,2,860,20.53,17965782,282843,19000000,17965782,20.53,6351.86,94.56,94.56,87399918940,91.09,91.09,87399918940 +한신기계,011700,4,4840,2,480,11.01,25543233,13360420,32446151,25543233,11.01,191.19,78.72,78.72,123965018176,78.94,78.94,123965018176 +케이씨티,089150,5,4785,2,375,8.50,12718464,3288509,17150000,12718464,8.50,386.75,74.16,74.16,64201533285,78.23,78.23,64201533285 +WON 반도체밸류체인액티브,474590,6,10420,5,-10,-0.10,2852240,10172,3650000,2852240,-0.10,9999.99,78.14,78.14,29696747430,78.08,78.08,29696747430 +미스터블루,207760,7,1873,2,151,8.77,59952874,2315902,83079783,59952874,8.77,2588.75,72.16,72.16,120126561020,77.20,77.20,120126561020 +뱅크웨어글로벌,199480,8,7220,2,40,0.56,7166528,10428402,10101638,7166528,0.56,68.72,70.94,70.94,56154907860,76.99,76.99,56154907860 +우리기술,032820,9,4345,2,495,12.86,122641917,87227024,165530656,122641917,12.86,140.60,74.09,74.09,526491354678,73.20,73.20,526491354678 +시선AI,340810,10,5960,5,-150,-2.45,7816389,10655322,11541174,7816389,-2.45,73.36,67.73,67.73,49800723960,72.40,72.40,49800723960 +드림씨아이에스,223250,11,3970,2,520,15.07,15802339,362435,23799324,15802339,15.07,4360.05,66.40,66.40,63257493271,66.95,66.95,63257493271 +미투온,201490,12,4935,2,885,21.85,18076865,15257733,30390092,18076865,21.85,118.48,59.48,59.48,86321079676,57.56,57.56,86321079676 +STX그린로지스,465770,13,11240,2,100,0.90,4095052,5001311,7171032,4095052,0.90,81.88,57.11,57.11,46199592915,57.32,57.32,46199592915 +한국정보인증,053300,14,9000,2,580,6.89,23508045,5303010,42441361,23508045,6.89,443.30,55.39,55.39,216252806610,56.61,56.61,216252806610 +핑거스토리,417180,15,2910,2,105,3.74,8740251,253603,16816209,8740251,3.74,3446.43,51.98,51.98,27092033980,55.36,55.36,27092033980 +시지트로닉스,429270,16,6355,2,875,15.97,2423398,103232,4658150,2423398,15.97,2347.53,52.02,52.02,15939767420,53.85,53.85,15939767420 +피아이이,452450,17,10520,2,230,2.24,18543507,15283722,35826000,18543507,2.24,121.33,51.76,51.76,196171645635,52.05,52.05,196171645635 +대신정보통신,020180,18,1252,2,106,9.25,18718805,1015781,38428915,18718805,9.25,1842.80,48.71,48.71,23639139977,49.13,49.13,23639139977 +노랑풍선,104620,19,5960,2,890,17.55,7135850,64969,15842126,7135850,17.55,9999.99,45.04,45.04,44603368210,47.24,47.24,44603368210 +키이스트,054780,20,4540,2,375,9.00,8219225,23241,19547793,8219225,9.00,9999.99,42.05,42.05,39901584070,44.96,44.96,39901584070 +사이냅소프트,466410,21,16930,2,90,0.53,1970715,2251550,5037023,1970715,0.53,87.53,39.12,39.12,35813273210,42.00,42.00,35813273210 +TIGER 인터넷TOP10,365000,22,4660,2,100,2.19,4958599,4529055,12450000,4958599,2.19,109.48,39.83,39.83,23305156592,40.17,40.17,23305156592 +KODEX 코스닥150선물인버스,251340,23,3685,3,0,0.00,23392287,27309144,60500000,23392287,0.00,85.66,38.66,38.66,86259034836,38.69,38.69,86259034836 +바이오포트,188040,24,15280,2,2280,17.54,1683011,605878,4428863,1683011,17.54,277.78,38.00,38.00,25509855405,37.70,37.70,25509855405 +TIGER 소프트웨어,157490,25,9920,2,210,2.16,5447845,6102167,15240000,5447845,2.16,89.28,35.75,35.75,54441198523,36.01,36.01,54441198523 +크라우드웍스,355390,26,11600,5,-900,-7.20,3078267,4434658,9307914,3078267,-7.20,69.41,33.07,33.07,37929363525,35.13,35.13,37929363525 +신세계 I&C,035510,27,21600,2,4250,24.50,4870825,622506,13980900,4870825,24.50,782.45,34.84,34.84,101970919515,33.77,33.77,101970919515 +참좋은여행,094850,28,6970,2,540,8.40,4438776,84538,14000000,4438776,8.40,5250.63,31.71,31.71,32760711905,33.57,33.57,32760711905 +DAISHIN343 AI반도체&인프라액티브,486240,29,9030,5,-30,-0.33,986882,1211,3100000,986882,-0.33,9999.99,31.83,31.83,8931938700,31.91,31.91,8931938700 +중앙에너비스,000440,30,23650,2,2400,11.29,1925152,270666,6227130,1925152,11.29,711.26,30.92,30.92,44499360425,30.22,30.22,44499360425 diff --git a/top30/20250619/top30-atvtr-20250619-142002.csv b/top30/20250619/top30-atvtr-20250619-142002.csv new file mode 100644 index 000000000000..3e53f5b6ec52 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2790,2,425,17.97,54072028,44182492,31445725,54072028,17.97,122.38,171.95,171.95,146585423938,167.08,167.08,146585423938 +심플랫폼,444530,2,16990,5,-350,-2.02,8671910,11084492,6241227,8671910,-2.02,78.23,138.95,138.95,152814384810,144.11,144.11,152814384810 +한국전자인증,041460,3,5050,2,860,20.53,18666443,282843,19000000,18666443,20.53,6599.58,98.24,98.24,90981609635,94.82,94.82,90981609635 +WON 반도체밸류체인액티브,474590,4,10415,5,-15,-0.14,2933879,10172,3650000,2933879,-0.14,9999.99,80.38,80.38,30546187205,80.35,80.35,30546187205 +케이씨티,089150,5,4760,2,350,7.94,12785228,3288509,17150000,12785228,7.94,388.78,74.55,74.55,64519609180,79.04,79.04,64519609180 +한신기계,011700,6,4895,2,535,12.27,25844715,13360420,32446151,25844715,12.27,193.44,79.65,79.65,125427684626,78.97,78.97,125427684626 +미스터블루,207760,7,1864,2,142,8.25,60397763,2315902,83079783,60397763,8.25,2607.96,72.70,72.70,120955762922,78.11,78.11,120955762922 +뱅크웨어글로벌,199480,8,7250,2,70,0.97,7196005,10428402,10101638,7196005,0.97,69.00,71.24,71.24,56367929900,76.97,76.97,56367929900 +우리기술,032820,9,4310,2,460,11.95,124039407,87227024,165530656,124039407,11.95,142.20,74.93,74.93,532541847365,74.64,74.64,532541847365 +시선AI,340810,10,5920,5,-190,-3.11,7890650,10655322,11541174,7890650,-3.11,74.05,68.37,68.37,50243477200,73.54,73.54,50243477200 +드림씨아이에스,223250,11,3995,2,545,15.80,15973509,362435,23799324,15973509,15.80,4407.28,67.12,67.12,63938999051,67.25,67.25,63938999051 +STX그린로지스,465770,12,11250,2,110,0.99,4181741,5001311,7171032,4181741,0.99,83.61,58.31,58.31,47170756955,58.47,58.47,47170756955 +미투온,201490,13,5100,2,1050,25.93,18678883,15257733,30390092,18678883,25.93,122.42,61.46,61.46,89363667334,57.66,57.66,89363667334 +한국정보인증,053300,14,8980,2,560,6.65,23622378,5303010,42441361,23622378,6.65,445.45,55.66,55.66,217283066855,57.01,57.01,217283066855 +핑거스토리,417180,15,2900,2,95,3.39,8767516,253603,16816209,8767516,3.39,3457.18,52.14,52.14,27170932372,55.72,55.72,27170932372 +시지트로닉스,429270,16,6400,2,920,16.79,2440131,103232,4658150,2440131,16.79,2363.74,52.38,52.38,16045954125,53.82,53.82,16045954125 +피아이이,452450,17,10420,2,130,1.26,18669813,15283722,35826000,18669813,1.26,122.15,52.11,52.11,197490663180,52.90,52.90,197490663180 +대신정보통신,020180,18,1252,2,106,9.25,18812257,1015781,38428915,18812257,9.25,1852.00,48.95,48.95,23756355301,49.38,49.38,23756355301 +노랑풍선,104620,19,5905,2,835,16.47,7289132,64969,15842126,7289132,16.47,9999.99,46.01,46.01,45518269025,48.66,48.66,45518269025 +키이스트,054780,20,4515,2,350,8.40,8267115,23241,19547793,8267115,8.40,9999.99,42.29,42.29,40117555453,45.45,45.45,40117555453 +TIGER 인터넷TOP10,365000,21,4660,2,100,2.19,5154920,4529055,12450000,5154920,2.19,113.82,41.40,41.40,24219447972,41.75,41.75,24219447972 +사이냅소프트,466410,22,17120,2,280,1.66,1979851,2251550,5037023,1979851,1.66,87.93,39.31,39.31,35968238315,41.71,41.71,35968238315 +KODEX 코스닥150선물인버스,251340,23,3685,3,0,0.00,24067885,27309144,60500000,24067885,0.00,88.13,39.78,39.78,88748703576,39.81,39.81,88748703576 +바이오포트,188040,24,15300,2,2300,17.69,1702296,605878,4428863,1702296,17.69,280.96,38.44,38.44,25804122495,38.08,38.08,25804122495 +TIGER 소프트웨어,157490,25,9915,2,205,2.11,5548032,6102167,15240000,5548032,2.11,90.92,36.40,36.40,55433047688,36.69,36.69,55433047688 +크라우드웍스,355390,26,11670,5,-830,-6.64,3090923,4434658,9307914,3090923,-6.64,69.70,33.21,33.21,38076121450,35.05,35.05,38076121450 +신세계 I&C,035510,27,21450,2,4100,23.63,4925408,622506,13980900,4925408,23.63,791.22,35.23,35.23,103147027865,34.39,34.39,103147027865 +참좋은여행,094850,28,6880,2,450,7.00,4470172,84538,14000000,4470172,7.00,5287.77,31.93,31.93,32977983935,34.24,34.24,32977983935 +DAISHIN343 AI반도체&인프라액티브,486240,29,9025,5,-35,-0.39,1014899,1211,3100000,1014899,-0.39,9999.99,32.74,32.74,9184792125,32.83,32.83,9184792125 +코오롱모빌리티그룹우,45014K,30,5340,5,-270,-4.81,801758,2656888,2456120,801758,-4.81,30.18,32.64,32.64,4248666130,32.39,32.39,4248666130 diff --git a/top30/20250619/top30-atvtr-20250619-143001.csv b/top30/20250619/top30-atvtr-20250619-143001.csv new file mode 100644 index 000000000000..6d0032f0d7d5 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2850,2,485,20.51,55087586,44182492,31445725,55087586,20.51,124.68,175.18,175.18,149450194162,166.76,166.76,149450194162 +심플랫폼,444530,2,17100,5,-240,-1.38,8713784,11084492,6241227,8713784,-1.38,78.61,139.62,139.62,153528317080,143.85,143.85,153528317080 +한국전자인증,041460,3,5000,2,810,19.33,19005582,282843,19000000,19005582,19.33,6719.48,100.03,100.03,92680502237,97.56,97.56,92680502237 +WON 반도체밸류체인액티브,474590,4,10405,5,-25,-0.24,2962359,10172,3650000,2962359,-0.24,9999.99,81.16,81.16,30842715370,81.21,81.21,30842715370 +한신기계,011700,5,4865,2,505,11.58,26168045,13360420,32446151,26168045,11.58,195.86,80.65,80.65,127007542407,80.46,80.46,127007542407 +케이씨티,089150,6,4760,2,350,7.94,12877398,3288509,17150000,12877398,7.94,391.59,75.09,75.09,64955811815,79.57,79.57,64955811815 +미스터블루,207760,7,1874,2,152,8.83,60835273,2315902,83079783,60835273,8.83,2626.85,73.23,73.23,121771765290,78.21,78.21,121771765290 +뱅크웨어글로벌,199480,8,7310,2,130,1.81,7224700,10428402,10101638,7224700,1.81,69.28,71.52,71.52,56576893920,76.62,76.62,56576893920 +우리기술,032820,9,4322,2,472,12.26,124944058,87227024,165530656,124944058,12.26,143.24,75.48,75.48,536457581410,74.98,74.98,536457581410 +시선AI,340810,10,5980,5,-130,-2.13,7963377,10655322,11541174,7963377,-2.13,74.74,69.00,69.00,50676337500,73.43,73.43,50676337500 +드림씨아이에스,223250,11,4015,2,565,16.38,16126429,362435,23799324,16126429,16.38,4449.47,67.76,67.76,64550677494,67.55,67.55,64550677494 +미투온,201490,12,5180,2,1130,27.90,20613542,15257733,30390092,20613542,27.90,135.10,67.83,67.83,99397034154,63.14,63.14,99397034154 +STX그린로지스,465770,13,11360,2,220,1.97,4299894,5001311,7171032,4299894,1.97,85.98,59.96,59.96,48510389080,59.55,59.55,48510389080 +한국정보인증,053300,14,9030,2,610,7.24,23698616,5303010,42441361,23698616,7.24,446.89,55.84,55.84,217969361330,56.87,56.87,217969361330 +핑거스토리,417180,15,2895,2,90,3.21,8790763,253603,16816209,8790763,3.21,3466.35,52.28,52.28,27238223204,55.95,55.95,27238223204 +시지트로닉스,429270,16,6420,2,940,17.15,2464025,103232,4658150,2464025,17.15,2386.88,52.90,52.90,16198787335,54.17,54.17,16198787335 +피아이이,452450,17,10430,2,140,1.36,18758213,15283722,35826000,18758213,1.36,122.73,52.36,52.36,198413677750,53.10,53.10,198413677750 +노랑풍선,104620,18,5730,2,660,13.02,7515820,64969,15842126,7515820,13.02,9999.99,47.44,47.44,46832118545,51.59,51.59,46832118545 +대신정보통신,020180,19,1260,2,114,9.95,18938674,1015781,38428915,18938674,9.95,1864.44,49.28,49.28,23914516897,49.39,49.39,23914516897 +키이스트,054780,20,4525,2,360,8.64,8305115,23241,19547793,8305115,8.64,9999.99,42.49,42.49,40289123028,45.55,45.55,40289123028 +사이냅소프트,466410,21,17050,2,210,1.25,1994515,2251550,5037023,1994515,1.25,88.58,39.60,39.60,36218568335,42.17,42.17,36218568335 +TIGER 인터넷TOP10,365000,22,4675,2,115,2.52,5211096,4529055,12450000,5211096,2.52,115.06,41.86,41.86,24481987949,42.06,42.06,24481987949 +KODEX 코스닥150선물인버스,251340,23,3680,5,-5,-0.14,24617444,27309144,60500000,24617444,-0.14,90.14,40.69,40.69,90770906011,40.77,40.77,90770906011 +바이오포트,188040,24,15160,2,2160,16.62,1714828,605878,4428863,1714828,16.62,283.03,38.72,38.72,25994329165,38.72,38.72,25994329165 +오르비텍,046120,25,3815,2,785,25.91,11461214,448523,27449486,11461214,25.91,2555.32,41.75,41.75,40018580162,38.21,38.21,40018580162 +TIGER 소프트웨어,157490,26,9945,2,235,2.42,5622841,6102167,15240000,5622841,2.42,92.14,36.90,36.90,56176108813,37.06,37.06,56176108813 +코오롱모빌리티그룹우,45014K,27,5140,5,-470,-8.38,851232,2656888,2456120,851232,-8.38,32.04,34.66,34.66,4507847080,35.71,35.71,4507847080 +크라우드웍스,355390,28,11590,5,-910,-7.28,3102814,4434658,9307914,3102814,-7.28,69.97,33.34,33.34,38214197535,35.42,35.42,38214197535 +신세계 I&C,035510,29,21350,2,4000,23.05,5043642,622506,13980900,5043642,23.05,810.22,36.08,36.08,105667087115,35.40,35.40,105667087115 +참좋은여행,094850,30,6810,2,380,5.91,4551903,84538,14000000,4551903,5.91,5384.45,32.51,32.51,33534579065,35.17,35.17,33534579065 diff --git a/top30/20250619/top30-atvtr-20250619-144001.csv b/top30/20250619/top30-atvtr-20250619-144001.csv new file mode 100644 index 000000000000..b608b588f31a --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2840,2,475,20.08,55951336,44182492,31445725,55951336,20.08,126.64,177.93,177.93,151914978316,170.11,170.11,151914978316 +심플랫폼,444530,2,17000,5,-340,-1.96,8753356,11084492,6241227,8753356,-1.96,78.97,140.25,140.25,154203138205,145.34,145.34,154203138205 +한국전자인증,041460,3,5020,2,830,19.81,19402782,282843,19000000,19402782,19.81,6859.91,102.12,102.12,94689844797,99.28,99.28,94689844797 +WON 반도체밸류체인액티브,474590,4,10410,5,-20,-0.19,3052272,10172,3650000,3052272,-0.19,9999.99,83.62,83.62,31778375740,83.64,83.64,31778375740 +한신기계,011700,5,5030,2,670,15.37,27034077,13360420,32446151,27034077,15.37,202.34,83.32,83.32,131287965939,80.44,80.44,131287965939 +케이씨티,089150,6,4795,2,385,8.73,12915307,3288509,17150000,12915307,8.73,392.74,75.31,75.31,65137055605,79.21,79.21,65137055605 +미스터블루,207760,7,1875,2,153,8.89,60944663,2315902,83079783,60944663,8.89,2631.57,73.36,73.36,121976539015,78.30,78.30,121976539015 +뱅크웨어글로벌,199480,8,7300,2,120,1.67,7246435,10428402,10101638,7246435,1.67,69.49,71.74,71.74,56735632510,76.94,76.94,56735632510 +우리기술,032820,9,4355,2,505,13.12,126648860,87227024,165530656,126648860,13.12,145.19,76.51,76.51,543880511187,75.45,75.45,543880511187 +시선AI,340810,10,6000,5,-110,-1.80,8016287,10655322,11541174,8016287,-1.80,75.23,69.46,69.46,50993573580,73.64,73.64,50993573580 +드림씨아이에스,223250,11,4110,2,660,19.13,16340125,362435,23799324,16340125,19.13,4508.43,68.66,68.66,65422342452,66.88,66.88,65422342452 +미투온,201490,12,5140,2,1090,26.91,20965047,15257733,30390092,20965047,26.91,137.41,68.99,68.99,101212162509,64.79,64.79,101212162509 +STX그린로지스,465770,13,11310,2,170,1.53,4380107,5001311,7171032,4380107,1.53,87.58,61.08,61.08,49419568210,60.93,60.93,49419568210 +한국정보인증,053300,14,9010,2,590,7.01,23775546,5303010,42441361,23775546,7.01,448.34,56.02,56.02,218661155865,57.18,57.18,218661155865 +핑거스토리,417180,15,2905,2,100,3.57,8807897,253603,16816209,8807897,3.57,3473.10,52.38,52.38,27287843175,55.86,55.86,27287843175 +시지트로닉스,429270,16,6450,2,970,17.70,2520014,103232,4658150,2520014,17.70,2441.12,54.10,54.10,16561994635,55.12,55.12,16561994635 +피아이이,452450,17,10400,2,110,1.07,18813878,15283722,35826000,18813878,1.07,123.10,52.51,52.51,198993901170,53.41,53.41,198993901170 +노랑풍선,104620,18,5860,2,790,15.58,7649729,64969,15842126,7649729,15.58,9999.99,48.29,48.29,47610494580,51.29,51.29,47610494580 +대신정보통신,020180,19,1261,2,115,10.03,19064936,1015781,38428915,19064936,10.03,1876.87,49.61,49.61,24073459115,49.68,49.68,24073459115 +키이스트,054780,20,4515,2,350,8.40,8340509,23241,19547793,8340509,8.40,9999.99,42.67,42.67,40448885208,45.83,45.83,40448885208 +오르비텍,046120,21,3880,2,850,28.05,13484580,448523,27449486,13484580,28.05,3006.44,49.13,49.13,47786770106,44.87,44.87,47786770106 +TIGER 인터넷TOP10,365000,22,4675,2,115,2.52,5232283,4529055,12450000,5232283,2.52,115.53,42.03,42.03,24581070806,42.23,42.23,24581070806 +사이냅소프트,466410,23,17100,2,260,1.54,2002836,2251550,5037023,2002836,1.54,88.95,39.76,39.76,36360902820,42.21,42.21,36360902820 +KODEX 코스닥150선물인버스,251340,24,3670,5,-15,-0.41,24753936,27309144,60500000,24753936,-0.41,90.64,40.92,40.92,91272580931,41.11,41.11,91272580931 +바이오포트,188040,25,15270,2,2270,17.46,1724345,605878,4428863,1724345,17.46,284.60,38.93,38.93,26139403865,38.65,38.65,26139403865 +TIGER 소프트웨어,157490,26,9940,2,230,2.37,5682789,6102167,15240000,5682789,2.37,93.13,37.29,37.29,56772335868,37.48,37.48,56772335868 +코오롱모빌리티그룹우,45014K,27,5130,5,-480,-8.56,867485,2656888,2456120,867485,-8.56,32.65,35.32,35.32,4592313270,36.45,36.45,4592313270 +신세계 I&C,035510,28,21600,2,4250,24.50,5165603,622506,13980900,5165603,24.50,829.81,36.95,36.95,108303351865,35.86,35.86,108303351865 +크라우드웍스,355390,29,11670,5,-830,-6.64,3118424,4434658,9307914,3118424,-6.64,70.32,33.50,33.50,38395481585,35.35,35.35,38395481585 +참좋은여행,094850,30,6880,2,450,7.00,4572614,84538,14000000,4572614,7.00,5408.95,32.66,32.66,33676303160,34.96,34.96,33676303160 diff --git a/top30/20250619/top30-atvtr-20250619-145002.csv b/top30/20250619/top30-atvtr-20250619-145002.csv new file mode 100644 index 000000000000..0d11c73fe6c9 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2800,2,435,18.39,56429115,44182492,31445725,56429115,18.39,127.72,179.45,179.45,153265165322,174.07,174.07,153265165322 +심플랫폼,444530,2,16910,5,-430,-2.48,8818783,11084492,6241227,8818783,-2.48,79.56,141.30,141.30,155311513180,147.16,147.16,155311513180 +한국전자인증,041460,3,4860,2,670,15.99,20226517,282843,19000000,20226517,15.99,7151.15,106.46,106.46,98702759396,106.89,106.89,98702759396 +WON 반도체밸류체인액티브,474590,4,10415,5,-15,-0.14,3066202,10172,3650000,3066202,-0.14,9999.99,84.01,84.01,31923499590,83.98,83.98,31923499590 +한신기계,011700,5,5100,2,740,16.97,28418128,13360420,32446151,28418128,16.97,212.70,87.59,87.59,138286615511,83.57,83.57,138286615511 +케이씨티,089150,6,4760,2,350,7.94,12973385,3288509,17150000,12973385,7.94,394.51,75.65,75.65,65415158320,80.13,80.13,65415158320 +미스터블루,207760,7,1867,2,145,8.42,61110946,2315902,83079783,61110946,8.42,2638.75,73.56,73.56,122287240028,78.84,78.84,122287240028 +뱅크웨어글로벌,199480,8,7250,2,70,0.97,7266307,10428402,10101638,7266307,0.97,69.68,71.93,71.93,56880002160,77.67,77.67,56880002160 +우리기술,032820,9,4415,2,565,14.68,128627292,87227024,165530656,128627292,14.68,147.46,77.71,77.71,552552709277,75.61,75.61,552552709277 +시선AI,340810,10,5950,5,-160,-2.62,8052721,10655322,11541174,8052721,-2.62,75.57,69.77,69.77,51211071280,74.58,74.58,51211071280 +드림씨아이에스,223250,11,4050,2,600,17.39,16485488,362435,23799324,16485488,17.39,4548.54,69.27,69.27,66012719359,68.49,68.49,66012719359 +미투온,201490,12,5260,1,1210,29.88,21494817,15257733,30390092,21494817,29.88,140.88,70.73,70.73,103981326964,65.05,65.05,103981326964 +STX그린로지스,465770,13,11180,2,40,0.36,4427275,5001311,7171032,4427275,0.36,88.52,61.74,61.74,49949285490,62.30,62.30,49949285490 +한국정보인증,053300,14,8990,2,570,6.77,23846717,5303010,42441361,23846717,6.77,449.68,56.19,56.19,219301002345,57.48,57.48,219301002345 +핑거스토리,417180,15,2895,2,90,3.21,8837115,253603,16816209,8837115,3.21,3484.63,52.55,52.55,27372575020,56.23,56.23,27372575020 +시지트로닉스,429270,16,6470,2,990,18.07,2544235,103232,4658150,2544235,18.07,2464.58,54.62,54.62,16719209055,55.48,55.48,16719209055 +피아이이,452450,17,10540,2,250,2.43,19105866,15283722,35826000,19105866,2.43,125.01,53.33,53.33,202068956060,53.51,53.51,202068956060 +노랑풍선,104620,18,5790,2,720,14.20,7706406,64969,15842126,7706406,14.20,9999.99,48.65,48.65,47940925580,52.27,52.27,47940925580 +오르비텍,046120,19,3935,1,905,29.87,15312396,448523,27449486,15312396,29.87,3413.96,55.78,55.78,54961012774,50.88,50.88,54961012774 +대신정보통신,020180,20,1277,2,131,11.43,19318117,1015781,38428915,19318117,11.43,1901.80,50.27,50.27,24394596834,49.71,49.71,24394596834 +키이스트,054780,21,4480,2,315,7.56,8365180,23241,19547793,8365180,7.56,9999.99,42.79,42.79,40559565773,46.31,46.31,40559565773 +사이냅소프트,466410,22,17080,2,240,1.43,2012675,2251550,5037023,2012675,1.43,89.39,39.96,39.96,36529284600,42.46,42.46,36529284600 +TIGER 인터넷TOP10,365000,23,4680,2,120,2.63,5264673,4529055,12450000,5264673,2.63,116.24,42.29,42.29,24732887163,42.45,42.45,24732887163 +KODEX 코스닥150선물인버스,251340,24,3670,5,-15,-0.41,25310639,27309144,60500000,25310639,-0.41,92.68,41.84,41.84,93315947417,42.03,42.03,93315947417 +DAISHIN343 AI반도체&인프라액티브,486240,25,9055,5,-5,-0.06,1217149,1211,3100000,1217149,-0.06,9999.99,39.26,39.26,11015712239,39.24,39.24,11015712239 +바이오포트,188040,26,15170,2,2170,16.69,1732507,605878,4428863,1732507,16.69,285.95,39.12,39.12,26263328830,39.09,39.09,26263328830 +TIGER 소프트웨어,157490,27,9945,2,235,2.42,5737794,6102167,15240000,5737794,2.42,94.03,37.65,37.65,57319667433,37.82,37.82,57319667433 +코오롱모빌리티그룹우,45014K,28,5130,5,-480,-8.56,877194,2656888,2456120,877194,-8.56,33.02,35.71,35.71,4641965110,36.84,36.84,4641965110 +신세계 I&C,035510,29,21400,2,4050,23.34,5248206,622506,13980900,5248206,23.34,843.08,37.54,37.54,110077651715,36.79,36.79,110077651715 +중앙에너비스,000440,30,22800,2,1550,7.29,2220631,270666,6227130,2220631,7.29,820.43,35.66,35.66,51450771550,36.24,36.24,51450771550 diff --git a/top30/20250619/top30-atvtr-20250619-150002.csv b/top30/20250619/top30-atvtr-20250619-150002.csv new file mode 100644 index 000000000000..ddd8f316e614 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2800,2,435,18.39,56858452,44182492,31445725,56858452,18.39,128.69,180.81,180.81,154467037071,175.43,175.43,154467037071 +심플랫폼,444530,2,16980,5,-360,-2.08,8872028,11084492,6241227,8872028,-2.08,80.04,142.15,142.15,156213296245,147.40,147.40,156213296245 +한국전자인증,041460,3,4925,2,735,17.54,20592816,282843,19000000,20592816,17.54,7280.65,108.38,108.38,100493027511,107.39,107.39,100493027511 +한신기계,011700,4,4990,2,630,14.45,29156261,13360420,32446151,29156261,14.45,218.23,89.86,89.86,141986319916,87.70,87.70,141986319916 +WON 반도체밸류체인액티브,474590,5,10420,5,-10,-0.10,3123611,10172,3650000,3123611,-0.10,9999.99,85.58,85.58,32521521650,85.51,85.51,32521521650 +케이씨티,089150,6,4800,2,390,8.84,13006827,3288509,17150000,13006827,8.84,395.52,75.84,75.84,65575143617,79.66,79.66,65575143617 +미스터블루,207760,7,1863,2,141,8.19,61280061,2315902,83079783,61280061,8.19,2646.06,73.76,73.76,122602691554,79.21,79.21,122602691554 +뱅크웨어글로벌,199480,8,7230,2,50,0.70,7285433,10428402,10101638,7285433,0.70,69.86,72.12,72.12,57018466160,78.07,78.07,57018466160 +우리기술,032820,9,4385,2,535,13.90,130416089,87227024,165530656,130416089,13.90,149.51,78.79,78.79,560392595937,77.20,77.20,560392595937 +시선AI,340810,10,5890,5,-220,-3.60,8145393,10655322,11541174,8145393,-3.60,76.44,70.58,70.58,51757162695,76.14,76.14,51757162695 +드림씨아이에스,223250,11,4015,2,565,16.38,16625500,362435,23799324,16625500,16.38,4587.17,69.86,69.86,66574433009,69.67,69.67,66574433009 +미투온,201490,12,5210,2,1160,28.64,22649442,15257733,30390092,22649442,28.64,148.45,74.53,74.53,109985037404,69.46,69.46,109985037404 +STX그린로지스,465770,13,11140,3,0,0.00,4488481,5001311,7171032,4488481,0.00,89.75,62.59,62.59,50631590270,63.38,63.38,50631590270 +한국정보인증,053300,14,8930,2,510,6.06,24048339,5303010,42441361,24048339,6.06,453.48,56.66,56.66,221105057040,58.34,58.34,221105057040 +핑거스토리,417180,15,2895,2,90,3.21,8864160,253603,16816209,8864160,3.21,3495.29,52.71,52.71,27450788594,56.39,56.39,27450788594 +시지트로닉스,429270,16,6510,2,1030,18.80,2565310,103232,4658150,2565310,18.80,2484.99,55.07,55.07,16856331240,55.59,55.59,16856331240 +피아이이,452450,17,10480,2,190,1.85,19245147,15283722,35826000,19245147,1.85,125.92,53.72,53.72,203532098350,54.21,54.21,203532098350 +노랑풍선,104620,18,5790,2,720,14.20,7777307,64969,15842126,7777307,14.20,9999.99,49.09,49.09,48350921865,52.71,52.71,48350921865 +오르비텍,046120,19,3935,1,905,29.87,15382908,448523,27449486,15382908,29.87,3429.68,56.04,56.04,55238477494,51.14,51.14,55238477494 +대신정보통신,020180,20,1277,2,131,11.43,19630825,1015781,38428915,19630825,11.43,1932.58,51.08,51.08,24794712187,50.53,50.53,24794712187 +키이스트,054780,21,4455,2,290,6.96,8421817,23241,19547793,8421817,6.96,9999.99,43.08,43.08,40811718293,46.86,46.86,40811718293 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,25900758,27309144,60500000,25900758,-0.54,94.84,42.81,42.81,95481047214,43.06,43.06,95481047214 +사이냅소프트,466410,23,16980,2,140,0.83,2028583,2251550,5037023,2028583,0.83,90.10,40.27,40.27,36799684895,43.03,43.03,36799684895 +TIGER 인터넷TOP10,365000,24,4690,2,130,2.85,5324613,4529055,12450000,5324613,2.85,117.57,42.77,42.77,25013611543,42.84,42.84,25013611543 +DAISHIN343 AI반도체&인프라액티브,486240,25,9050,5,-10,-0.11,1276841,1211,3100000,1276841,-0.11,9999.99,41.19,41.19,11555676479,41.19,41.19,11555676479 +바이오포트,188040,26,15000,2,2000,15.38,1751610,605878,4428863,1751610,15.38,289.10,39.55,39.55,26551454520,39.97,39.97,26551454520 +코오롱모빌리티그룹우,45014K,27,5020,5,-590,-10.52,898375,2656888,2456120,898375,-10.52,33.81,36.58,36.58,4748933490,38.52,38.52,4748933490 +TIGER 소프트웨어,157490,28,9950,2,240,2.47,5801881,6102167,15240000,5801881,2.47,95.08,38.07,38.07,57957153433,38.22,38.22,57957153433 +신세계 I&C,035510,29,21700,2,4350,25.07,5316910,622506,13980900,5316910,25.07,854.11,38.03,38.03,111556475565,36.77,36.77,111556475565 +중앙에너비스,000440,30,22850,2,1600,7.53,2251515,270666,6227130,2251515,7.53,831.84,36.16,36.16,52152773875,36.65,36.65,52152773875 diff --git a/top30/20250619/top30-atvtr-20250619-151002.csv b/top30/20250619/top30-atvtr-20250619-151002.csv new file mode 100644 index 000000000000..e1234372e67a --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2760,2,395,16.70,57656148,44182492,31445725,57656148,16.70,130.50,183.35,183.35,156685949668,180.53,180.53,156685949668 +심플랫폼,444530,2,16940,5,-400,-2.31,8923295,11084492,6241227,8923295,-2.31,80.50,142.97,142.97,157084970220,148.58,148.58,157084970220 +한국전자인증,041460,3,4855,2,665,15.87,20764867,282843,19000000,20764867,15.87,7341.48,109.29,109.29,101335581812,109.85,109.85,101335581812 +한신기계,011700,4,4950,2,590,13.53,29530482,13360420,32446151,29530482,13.53,221.03,91.01,91.01,143848814754,89.56,89.56,143848814754 +WON 반도체밸류체인액티브,474590,5,10420,5,-10,-0.10,3182689,10172,3650000,3182689,-0.10,9999.99,87.20,87.20,33137315145,87.13,87.13,33137315145 +케이씨티,089150,6,4800,2,390,8.84,13037232,3288509,17150000,13037232,8.84,396.45,76.02,76.02,65721050737,79.84,79.84,65721050737 +미스터블루,207760,7,1863,2,141,8.19,61449590,2315902,83079783,61449590,8.19,2653.38,73.96,73.96,122918862000,79.42,79.42,122918862000 +뱅크웨어글로벌,199480,8,7260,2,80,1.11,7314323,10428402,10101638,7314323,1.11,70.14,72.41,72.41,57227935660,78.03,78.03,57227935660 +우리기술,032820,9,4400,2,550,14.29,132177672,87227024,165530656,132177672,14.29,151.53,79.85,79.85,568131289528,78.00,78.00,568131289528 +시선AI,340810,10,5850,5,-260,-4.26,8218235,10655322,11541174,8218235,-4.26,77.13,71.21,71.21,52184960115,77.29,77.29,52184960115 +미투온,201490,11,5150,2,1100,27.16,23169206,15257733,30390092,23169206,27.16,151.85,76.24,76.24,112664382874,71.99,71.99,112664382874 +드림씨아이에스,223250,12,4070,2,620,17.97,16699090,362435,23799324,16699090,17.97,4607.47,70.17,70.17,66872152121,69.04,69.04,66872152121 +STX그린로지스,465770,13,11200,2,60,0.54,4540274,5001311,7171032,4540274,0.54,90.78,63.31,63.31,51209634120,63.76,63.76,51209634120 +한국정보인증,053300,14,8970,2,550,6.53,24160581,5303010,42441361,24160581,6.53,455.60,56.93,56.93,222111974460,58.34,58.34,222111974460 +핑거스토리,417180,15,2900,2,95,3.39,8904454,253603,16816209,8904454,3.39,3511.18,52.95,52.95,27567372494,56.53,56.53,27567372494 +시지트로닉스,429270,16,6530,2,1050,19.16,2583538,103232,4658150,2583538,19.16,2502.65,55.46,55.46,16975125000,55.81,55.81,16975125000 +피아이이,452450,17,10460,2,170,1.65,19415472,15283722,35826000,19415472,1.65,127.03,54.19,54.19,205315447585,54.79,54.79,205315447585 +노랑풍선,104620,18,5690,2,620,12.23,7857319,64969,15842126,7857319,12.23,9999.99,49.60,49.60,48808255815,54.15,54.15,48808255815 +오르비텍,046120,19,3935,1,905,29.87,15410617,448523,27449486,15410617,29.87,3435.86,56.14,56.14,55347512409,51.24,51.24,55347512409 +대신정보통신,020180,20,1271,2,125,10.91,19812173,1015781,38428915,19812173,10.91,1950.44,51.56,51.56,25024956364,51.24,51.24,25024956364 +키이스트,054780,21,4470,2,305,7.32,8447247,23241,19547793,8447247,7.32,9999.99,43.21,43.21,40925291116,46.84,46.84,40925291116 +TIGER 인터넷TOP10,365000,22,4700,2,140,3.07,5474315,4529055,12450000,5474315,3.07,120.87,43.97,43.97,25716546376,43.95,43.95,25716546376 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,26236084,27309144,60500000,26236084,-0.54,96.07,43.37,43.37,96710131350,43.62,43.62,96710131350 +사이냅소프트,466410,24,17070,2,230,1.37,2038297,2251550,5037023,2038297,1.37,90.53,40.47,40.47,36965203820,42.99,42.99,36965203820 +DAISHIN343 AI반도체&인프라액티브,486240,25,9055,5,-5,-0.06,1306846,1211,3100000,1306846,-0.06,9999.99,42.16,42.16,11827476929,42.13,42.13,11827476929 +바이오포트,188040,26,15150,2,2150,16.54,1768525,605878,4428863,1768525,16.54,291.89,39.93,39.93,26806233395,39.95,39.95,26806233395 +코오롱모빌리티그룹우,45014K,27,5000,5,-610,-10.87,920759,2656888,2456120,920759,-10.87,34.66,37.49,37.49,4860742387,39.58,39.58,4860742387 +TIGER 소프트웨어,157490,28,9965,2,255,2.63,5880990,6102167,15240000,5880990,2.63,96.38,38.59,38.59,58744742000,38.68,38.68,58744742000 +신세계 I&C,035510,29,21900,2,4550,26.22,5526409,622506,13980900,5526409,26.22,887.77,39.53,39.53,116158868540,37.94,37.94,116158868540 +중앙에너비스,000440,30,22800,2,1550,7.29,2275526,270666,6227130,2275526,7.29,840.71,36.54,36.54,52696653375,37.12,37.12,52696653375 diff --git a/top30/20250619/top30-atvtr-20250619-152002.csv b/top30/20250619/top30-atvtr-20250619-152002.csv new file mode 100644 index 000000000000..53f5105f7551 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +심플랫폼,444530,2,16940,5,-400,-2.31,9005308,11084492,6241227,9005308,-2.31,81.24,144.29,144.29,158475664475,149.89,149.89,158475664475 +한국전자인증,041460,3,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +한신기계,011700,4,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +WON 반도체밸류체인액티브,474590,5,10425,5,-5,-0.05,3227832,10172,3650000,3227832,-0.05,9999.99,88.43,88.43,33607764090,88.32,88.32,33607764090 +케이씨티,089150,6,4820,2,410,9.30,13103587,3288509,17150000,13103587,9.30,398.47,76.41,76.41,66040692258,79.89,79.89,66040692258 +미스터블루,207760,7,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +우리기술,032820,8,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +시선AI,340810,9,5800,5,-310,-5.07,8362498,10655322,11541174,8362498,-5.07,78.48,72.46,72.46,53023845200,79.21,79.21,53023845200 +뱅크웨어글로벌,199480,10,7230,2,50,0.70,7350927,10428402,10101638,7350927,0.70,70.49,72.77,72.77,57493378220,78.72,78.72,57493378220 +미투온,201490,11,5100,2,1050,25.93,24029360,15257733,30390092,24029360,25.93,157.49,79.07,79.07,117059564584,75.53,75.53,117059564584 +드림씨아이에스,223250,12,4065,2,615,17.83,17002975,362435,23799324,17002975,17.83,4691.32,71.44,71.44,68100350047,70.39,70.39,68100350047 +STX그린로지스,465770,13,11260,2,120,1.08,4600266,5001311,7171032,4600266,1.08,91.98,64.15,64.15,51882884220,64.25,64.25,51882884220 +한국정보인증,053300,14,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +핑거스토리,417180,15,2910,2,105,3.74,8947819,253603,16816209,8947819,3.74,3528.28,53.21,53.21,27693086196,56.59,56.59,27693086196 +시지트로닉스,429270,16,6630,2,1150,20.99,2635486,103232,4658150,2635486,20.99,2552.97,56.58,56.58,17315347080,56.07,56.07,17315347080 +노랑풍선,104620,17,5640,2,570,11.24,7967779,64969,15842126,7967779,11.24,9999.99,50.29,50.29,49435103765,55.33,55.33,49435103765 +피아이이,452450,18,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +대신정보통신,020180,19,1272,2,126,10.99,20175246,1015781,38428915,20175246,10.99,1986.18,52.50,52.50,25485813878,52.14,52.14,25485813878 +오르비텍,046120,20,3935,1,905,29.87,15425891,448523,27449486,15425891,29.87,3439.26,56.20,56.20,55407615599,51.30,51.30,55407615599 +키이스트,054780,21,4500,2,335,8.04,8481760,23241,19547793,8481760,8.04,9999.99,43.39,43.39,41080180336,46.70,46.70,41080180336 +TIGER 인터넷TOP10,365000,22,4695,2,135,2.96,5579269,4529055,12450000,5579269,2.96,123.19,44.81,44.81,26210078507,44.84,44.84,26210078507 +KODEX 코스닥150선물인버스,251340,23,3660,5,-25,-0.68,26573623,27309144,60500000,26573623,-0.68,97.31,43.92,43.92,97946280430,44.23,44.23,97946280430 +사이냅소프트,466410,24,17060,2,220,1.31,2052355,2251550,5037023,2052355,1.31,91.15,40.75,40.75,37204641660,43.30,43.30,37204641660 +DAISHIN343 AI반도체&인프라액티브,486240,25,9085,2,25,0.28,1312367,1211,3100000,1312367,0.28,9999.99,42.33,42.33,11877497204,42.17,42.17,11877497204 +바이오포트,188040,26,15190,2,2190,16.85,1787529,605878,4428863,1787529,16.85,295.03,40.36,40.36,27095164155,40.28,40.28,27095164155 +코오롱모빌리티그룹우,45014K,27,4975,5,-635,-11.32,932199,2656888,2456120,932199,-11.32,35.09,37.95,37.95,4918195337,40.25,40.25,4918195337 +에너토크,019990,28,8970,2,510,6.03,3833241,1505296,9756088,3833241,6.03,254.65,39.29,39.29,34223969830,39.11,39.11,34223969830 +TIGER 소프트웨어,157490,29,9975,2,265,2.73,5914424,6102167,15240000,5914424,2.73,96.92,38.81,38.81,59078543260,38.86,38.86,59078543260 +신세계 I&C,035510,30,22150,2,4800,27.67,5672792,622506,13980900,5672792,27.67,911.28,40.58,40.58,119375501765,38.55,38.55,119375501765 diff --git a/top30/20250619/top30-atvtr-20250619-153002.csv b/top30/20250619/top30-atvtr-20250619-153002.csv new file mode 100644 index 000000000000..53f5105f7551 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +심플랫폼,444530,2,16940,5,-400,-2.31,9005308,11084492,6241227,9005308,-2.31,81.24,144.29,144.29,158475664475,149.89,149.89,158475664475 +한국전자인증,041460,3,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +한신기계,011700,4,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +WON 반도체밸류체인액티브,474590,5,10425,5,-5,-0.05,3227832,10172,3650000,3227832,-0.05,9999.99,88.43,88.43,33607764090,88.32,88.32,33607764090 +케이씨티,089150,6,4820,2,410,9.30,13103587,3288509,17150000,13103587,9.30,398.47,76.41,76.41,66040692258,79.89,79.89,66040692258 +미스터블루,207760,7,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +우리기술,032820,8,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +시선AI,340810,9,5800,5,-310,-5.07,8362498,10655322,11541174,8362498,-5.07,78.48,72.46,72.46,53023845200,79.21,79.21,53023845200 +뱅크웨어글로벌,199480,10,7230,2,50,0.70,7350927,10428402,10101638,7350927,0.70,70.49,72.77,72.77,57493378220,78.72,78.72,57493378220 +미투온,201490,11,5100,2,1050,25.93,24029360,15257733,30390092,24029360,25.93,157.49,79.07,79.07,117059564584,75.53,75.53,117059564584 +드림씨아이에스,223250,12,4065,2,615,17.83,17002975,362435,23799324,17002975,17.83,4691.32,71.44,71.44,68100350047,70.39,70.39,68100350047 +STX그린로지스,465770,13,11260,2,120,1.08,4600266,5001311,7171032,4600266,1.08,91.98,64.15,64.15,51882884220,64.25,64.25,51882884220 +한국정보인증,053300,14,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +핑거스토리,417180,15,2910,2,105,3.74,8947819,253603,16816209,8947819,3.74,3528.28,53.21,53.21,27693086196,56.59,56.59,27693086196 +시지트로닉스,429270,16,6630,2,1150,20.99,2635486,103232,4658150,2635486,20.99,2552.97,56.58,56.58,17315347080,56.07,56.07,17315347080 +노랑풍선,104620,17,5640,2,570,11.24,7967779,64969,15842126,7967779,11.24,9999.99,50.29,50.29,49435103765,55.33,55.33,49435103765 +피아이이,452450,18,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +대신정보통신,020180,19,1272,2,126,10.99,20175246,1015781,38428915,20175246,10.99,1986.18,52.50,52.50,25485813878,52.14,52.14,25485813878 +오르비텍,046120,20,3935,1,905,29.87,15425891,448523,27449486,15425891,29.87,3439.26,56.20,56.20,55407615599,51.30,51.30,55407615599 +키이스트,054780,21,4500,2,335,8.04,8481760,23241,19547793,8481760,8.04,9999.99,43.39,43.39,41080180336,46.70,46.70,41080180336 +TIGER 인터넷TOP10,365000,22,4695,2,135,2.96,5579269,4529055,12450000,5579269,2.96,123.19,44.81,44.81,26210078507,44.84,44.84,26210078507 +KODEX 코스닥150선물인버스,251340,23,3660,5,-25,-0.68,26573623,27309144,60500000,26573623,-0.68,97.31,43.92,43.92,97946280430,44.23,44.23,97946280430 +사이냅소프트,466410,24,17060,2,220,1.31,2052355,2251550,5037023,2052355,1.31,91.15,40.75,40.75,37204641660,43.30,43.30,37204641660 +DAISHIN343 AI반도체&인프라액티브,486240,25,9085,2,25,0.28,1312367,1211,3100000,1312367,0.28,9999.99,42.33,42.33,11877497204,42.17,42.17,11877497204 +바이오포트,188040,26,15190,2,2190,16.85,1787529,605878,4428863,1787529,16.85,295.03,40.36,40.36,27095164155,40.28,40.28,27095164155 +코오롱모빌리티그룹우,45014K,27,4975,5,-635,-11.32,932199,2656888,2456120,932199,-11.32,35.09,37.95,37.95,4918195337,40.25,40.25,4918195337 +에너토크,019990,28,8970,2,510,6.03,3833241,1505296,9756088,3833241,6.03,254.65,39.29,39.29,34223969830,39.11,39.11,34223969830 +TIGER 소프트웨어,157490,29,9975,2,265,2.73,5914424,6102167,15240000,5914424,2.73,96.92,38.81,38.81,59078543260,38.86,38.86,59078543260 +신세계 I&C,035510,30,22150,2,4800,27.67,5672792,622506,13980900,5672792,27.67,911.28,40.58,40.58,119375501765,38.55,38.55,119375501765 diff --git a/top30/20250619/top30-atvtr-20250619-154001.csv b/top30/20250619/top30-atvtr-20250619-154001.csv new file mode 100644 index 000000000000..72d1238f22f3 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58485200,44182492,31445725,58485200,16.49,132.37,185.99,185.99,158963574742,183.49,183.49,158963574742 +심플랫폼,444530,2,17050,5,-290,-1.67,9063109,11084492,6241227,9063109,-1.67,81.76,145.21,145.21,159461171525,149.85,149.85,159461171525 +한국전자인증,041460,3,4905,2,715,17.06,21191619,282843,19000000,21191619,17.06,7492.36,111.53,111.53,103407783572,110.96,110.96,103407783572 +한신기계,011700,4,4965,2,605,13.88,30045269,13360420,32446151,30045269,13.88,224.88,92.60,92.60,146405634189,90.88,90.88,146405634189 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135097910,87227024,165530656,135097910,14.16,154.88,81.62,81.62,580954330856,79.86,79.86,580954330856 +미스터블루,207760,7,1868,2,146,8.48,61958562,2315902,83079783,61958562,8.48,2675.35,74.58,74.58,123868644607,79.82,79.82,123868644607 +케이씨티,089150,8,4840,2,430,9.75,13132638,3288509,17150000,13132638,9.75,399.35,76.58,76.58,66181299098,79.73,79.73,66181299098 +시선AI,340810,9,5810,5,-300,-4.91,8386254,10655322,11541174,8386254,-4.91,78.70,72.66,72.66,53161867560,79.28,79.28,53161867560 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7368925,10428402,10101638,7368925,0.97,70.66,72.95,72.95,57623863720,78.68,78.68,57623863720 +미투온,201490,11,5100,2,1050,25.93,24195566,15257733,30390092,24195566,25.93,158.58,79.62,79.62,117907215184,76.07,76.07,117907215184 +드림씨아이에스,223250,12,4020,2,570,16.52,17157201,362435,23799324,17157201,16.52,4733.87,72.09,72.09,68720338567,71.83,71.83,68720338567 +STX그린로지스,465770,13,11300,2,160,1.44,4639039,5001311,7171032,4639039,1.44,92.76,64.69,64.69,52321019120,64.57,64.57,52321019120 +한국정보인증,053300,14,9020,2,600,7.13,24459404,5303010,42441361,24459404,7.13,461.24,57.63,57.63,224792088080,58.72,58.72,224792088080 +핑거스토리,417180,15,2890,2,85,3.03,9015069,253603,16816209,9015069,3.03,3554.80,53.61,53.61,27887438696,57.38,57.38,27887438696 +시지트로닉스,429270,16,6610,2,1130,20.62,2673992,103232,4658150,2673992,20.62,2590.27,57.40,57.40,17569871740,57.06,57.06,17569871740 +피아이이,452450,17,10480,2,190,1.85,19779883,15283722,35826000,19779883,1.85,129.42,55.21,55.21,209133201270,55.70,55.70,209133201270 +노랑풍선,104620,18,5670,2,600,11.83,8023096,64969,15842126,8023096,11.83,9999.99,50.64,50.64,49748751155,55.38,55.38,49748751155 +대신정보통신,020180,19,1275,2,129,11.26,20304520,1015781,38428915,20304520,11.26,1998.91,52.84,52.84,25650638228,52.35,52.35,25650638228 +오르비텍,046120,20,3935,1,905,29.87,15435217,448523,27449486,15435217,29.87,3441.34,56.23,56.23,55444313409,51.33,51.33,55444313409 +키이스트,054780,21,4730,2,565,13.57,8596693,23241,19547793,8596693,13.57,9999.99,43.98,43.98,41623813426,45.02,45.02,41623813426 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5611559,4529055,12450000,5611559,3.18,123.90,45.07,45.07,26362002957,45.00,45.00,26362002957 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,26969583,27309144,60500000,26969583,-0.54,98.76,44.58,44.58,99397473830,44.83,44.83,99397473830 +사이냅소프트,466410,24,17100,2,260,1.54,2067137,2251550,5037023,2067137,1.54,91.81,41.04,41.04,37457413860,43.49,43.49,37457413860 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,941469,2656888,2456120,941469,-12.03,35.44,38.33,38.33,4963942787,40.95,40.95,4963942787 +바이오포트,188040,27,15320,2,2320,17.85,1796445,605878,4428863,1796445,17.85,296.50,40.56,40.56,27231757275,40.14,40.14,27231757275 +신세계 I&C,035510,28,22000,2,4650,26.80,5744959,622506,13980900,5744959,26.80,922.88,41.09,41.09,120963175765,39.33,39.33,120963175765 +에너토크,019990,29,9070,2,610,7.21,3875148,1505296,9756088,3875148,7.21,257.43,39.72,39.72,34604066320,39.11,39.11,34604066320 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935047,6102167,15240000,5935047,2.94,97.26,38.94,38.94,59284670145,38.92,38.92,59284670145 diff --git a/top30/20250619/top30-atvtr-20250619-155001.csv b/top30/20250619/top30-atvtr-20250619-155001.csv new file mode 100644 index 000000000000..17c086abbd24 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58493387,44182492,31445725,58493387,16.49,132.39,186.01,186.01,158986129927,183.52,183.52,158986129927 +심플랫폼,444530,2,17050,5,-290,-1.67,9064509,11084492,6241227,9064509,-1.67,81.78,145.24,145.24,159485041525,149.87,149.87,159485041525 +한국전자인증,041460,3,4905,2,715,17.06,21193484,282843,19000000,21193484,17.06,7493.02,111.54,111.54,103416931397,110.97,110.97,103416931397 +한신기계,011700,4,4965,2,605,13.88,30067413,13360420,32446151,30067413,13.88,225.05,92.67,92.67,146515579149,90.95,90.95,146515579149 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135126213,87227024,165530656,135126213,14.16,154.91,81.63,81.63,581078722541,79.87,79.87,581078722541 +미스터블루,207760,7,1868,2,146,8.48,61970870,2315902,83079783,61970870,8.48,2675.88,74.59,74.59,123891635951,79.83,79.83,123891635951 +케이씨티,089150,8,4840,2,430,9.75,13133974,3288509,17150000,13133974,9.75,399.39,76.58,76.58,66187765338,79.74,79.74,66187765338 +시선AI,340810,9,5810,5,-300,-4.91,8386953,10655322,11541174,8386953,-4.91,78.71,72.67,72.67,53165928750,79.29,79.29,53165928750 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7369672,10428402,10101638,7369672,0.97,70.67,72.96,72.96,57629279470,78.69,78.69,57629279470 +미투온,201490,11,5100,2,1050,25.93,24198852,15257733,30390092,24198852,25.93,158.60,79.63,79.63,117923973784,76.09,76.09,117923973784 +드림씨아이에스,223250,12,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +STX그린로지스,465770,13,11300,2,160,1.44,4641470,5001311,7171032,4641470,1.44,92.81,64.73,64.73,52348489420,64.60,64.60,52348489420 +한국정보인증,053300,14,9020,2,600,7.13,24459748,5303010,42441361,24459748,7.13,461.24,57.63,57.63,224795190960,58.72,58.72,224795190960 +핑거스토리,417180,15,2890,2,85,3.03,9016772,253603,16816209,9016772,3.03,3555.47,53.62,53.62,27892360366,57.39,57.39,27892360366 +시지트로닉스,429270,16,6610,2,1130,20.62,2674331,103232,4658150,2674331,20.62,2590.60,57.41,57.41,17572112530,57.07,57.07,17572112530 +피아이이,452450,17,10480,2,190,1.85,19781325,15283722,35826000,19781325,1.85,129.43,55.21,55.21,209148313430,55.71,55.71,209148313430 +노랑풍선,104620,18,5670,2,600,11.83,8027074,64969,15842126,8027074,11.83,9999.99,50.67,50.67,49771306415,55.41,55.41,49771306415 +대신정보통신,020180,19,1275,2,129,11.26,20307327,1015781,38428915,20307327,11.26,1999.18,52.84,52.84,25654217153,52.36,52.36,25654217153 +오르비텍,046120,20,3935,1,905,29.87,15435465,448523,27449486,15435465,29.87,3441.40,56.23,56.23,55445289289,51.33,51.33,55445289289 +키이스트,054780,21,4730,2,565,13.57,8598381,23241,19547793,8598381,13.57,9999.99,43.99,43.99,41631797666,45.03,45.03,41631797666 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5611786,4529055,12450000,5611786,3.18,123.91,45.07,45.07,26363070992,45.01,45.01,26363070992 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,26981242,27309144,60500000,26981242,-0.54,98.80,44.60,44.60,99440204065,44.85,44.85,99440204065 +사이냅소프트,466410,24,17100,2,260,1.54,2067943,2251550,5037023,2067943,1.54,91.85,41.05,41.05,37471196460,43.50,43.50,37471196460 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,941475,2656888,2456120,941475,-12.03,35.44,38.33,38.33,4963972397,40.95,40.95,4963972397 +바이오포트,188040,27,15320,2,2320,17.85,1796624,605878,4428863,1796624,17.85,296.53,40.57,40.57,27234499555,40.14,40.14,27234499555 +신세계 I&C,035510,28,22000,2,4650,26.80,5746011,622506,13980900,5746011,26.80,923.05,41.10,41.10,120986319765,39.33,39.33,120986319765 +에너토크,019990,29,9070,2,610,7.21,3875808,1505296,9756088,3875808,7.21,257.48,39.73,39.73,34610052520,39.11,39.11,34610052520 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935047,6102167,15240000,5935047,2.94,97.26,38.94,38.94,59284670145,38.92,38.92,59284670145 diff --git a/top30/20250619/top30-atvtr-20250619-160002.csv b/top30/20250619/top30-atvtr-20250619-160002.csv new file mode 100644 index 000000000000..f9bd57891607 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +심플랫폼,444530,2,17050,5,-290,-1.67,9065621,11084492,6241227,9065621,-1.67,81.79,145.25,145.25,159504001125,149.89,149.89,159504001125 +한국전자인증,041460,3,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +한신기계,011700,4,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +미스터블루,207760,7,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 +케이씨티,089150,8,4840,2,430,9.75,13134981,3288509,17150000,13134981,9.75,399.42,76.59,76.59,66192639218,79.74,79.74,66192639218 +시선AI,340810,9,5810,5,-300,-4.91,8387416,10655322,11541174,8387416,-4.91,78.72,72.67,72.67,53168618780,79.29,79.29,53168618780 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7369923,10428402,10101638,7369923,0.97,70.67,72.96,72.96,57631099220,78.69,78.69,57631099220 +미투온,201490,11,5100,2,1050,25.93,24203497,15257733,30390092,24203497,25.93,158.63,79.64,79.64,117947663284,76.10,76.10,117947663284 +드림씨아이에스,223250,12,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +STX그린로지스,465770,13,11300,2,160,1.44,4642699,5001311,7171032,4642699,1.44,92.83,64.74,64.74,52362377120,64.62,64.62,52362377120 +한국정보인증,053300,14,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +핑거스토리,417180,15,2890,2,85,3.03,9016834,253603,16816209,9016834,3.03,3555.49,53.62,53.62,27892539546,57.39,57.39,27892539546 +시지트로닉스,429270,16,6610,2,1130,20.62,2674383,103232,4658150,2674383,20.62,2590.65,57.41,57.41,17572456250,57.07,57.07,17572456250 +피아이이,452450,17,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +노랑풍선,104620,18,5670,2,600,11.83,8027373,64969,15842126,8027373,11.83,9999.99,50.67,50.67,49773001745,55.41,55.41,49773001745 +대신정보통신,020180,19,1275,2,129,11.26,20313464,1015781,38428915,20313464,11.26,1999.79,52.86,52.86,25662041828,52.37,52.37,25662041828 +오르비텍,046120,20,3935,1,905,29.87,15435618,448523,27449486,15435618,29.87,3441.43,56.23,56.23,55445891344,51.33,51.33,55445891344 +키이스트,054780,21,4730,2,565,13.57,8600515,23241,19547793,8600515,13.57,9999.99,44.00,44.00,41641891486,45.04,45.04,41641891486 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5611838,4529055,12450000,5611838,3.18,123.91,45.08,45.08,26363315652,45.01,45.01,26363315652 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,26981268,27309144,60500000,26981268,-0.54,98.80,44.60,44.60,99440299355,44.85,44.85,99440299355 +사이냅소프트,466410,24,17100,2,260,1.54,2068089,2251550,5037023,2068089,1.54,91.85,41.06,41.06,37473693060,43.51,43.51,37473693060 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,941485,2656888,2456120,941485,-12.03,35.44,38.33,38.33,4964021747,40.95,40.95,4964021747 +바이오포트,188040,27,15320,2,2320,17.85,1796624,605878,4428863,1796624,17.85,296.53,40.57,40.57,27234499555,40.14,40.14,27234499555 +신세계 I&C,035510,28,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +에너토크,019990,29,9070,2,610,7.21,3876648,1505296,9756088,3876648,7.21,257.53,39.74,39.74,34617671320,39.12,39.12,34617671320 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935752,6102167,15240000,5935752,2.94,97.27,38.95,38.95,59291716620,38.92,38.92,59291716620 diff --git a/top30/20250619/top30-atvtr-20250619-161001.csv b/top30/20250619/top30-atvtr-20250619-161001.csv new file mode 100644 index 000000000000..f9bd57891607 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +심플랫폼,444530,2,17050,5,-290,-1.67,9065621,11084492,6241227,9065621,-1.67,81.79,145.25,145.25,159504001125,149.89,149.89,159504001125 +한국전자인증,041460,3,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +한신기계,011700,4,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +미스터블루,207760,7,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 +케이씨티,089150,8,4840,2,430,9.75,13134981,3288509,17150000,13134981,9.75,399.42,76.59,76.59,66192639218,79.74,79.74,66192639218 +시선AI,340810,9,5810,5,-300,-4.91,8387416,10655322,11541174,8387416,-4.91,78.72,72.67,72.67,53168618780,79.29,79.29,53168618780 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7369923,10428402,10101638,7369923,0.97,70.67,72.96,72.96,57631099220,78.69,78.69,57631099220 +미투온,201490,11,5100,2,1050,25.93,24203497,15257733,30390092,24203497,25.93,158.63,79.64,79.64,117947663284,76.10,76.10,117947663284 +드림씨아이에스,223250,12,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +STX그린로지스,465770,13,11300,2,160,1.44,4642699,5001311,7171032,4642699,1.44,92.83,64.74,64.74,52362377120,64.62,64.62,52362377120 +한국정보인증,053300,14,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +핑거스토리,417180,15,2890,2,85,3.03,9016834,253603,16816209,9016834,3.03,3555.49,53.62,53.62,27892539546,57.39,57.39,27892539546 +시지트로닉스,429270,16,6610,2,1130,20.62,2674383,103232,4658150,2674383,20.62,2590.65,57.41,57.41,17572456250,57.07,57.07,17572456250 +피아이이,452450,17,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +노랑풍선,104620,18,5670,2,600,11.83,8027373,64969,15842126,8027373,11.83,9999.99,50.67,50.67,49773001745,55.41,55.41,49773001745 +대신정보통신,020180,19,1275,2,129,11.26,20313464,1015781,38428915,20313464,11.26,1999.79,52.86,52.86,25662041828,52.37,52.37,25662041828 +오르비텍,046120,20,3935,1,905,29.87,15435618,448523,27449486,15435618,29.87,3441.43,56.23,56.23,55445891344,51.33,51.33,55445891344 +키이스트,054780,21,4730,2,565,13.57,8600515,23241,19547793,8600515,13.57,9999.99,44.00,44.00,41641891486,45.04,45.04,41641891486 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5611838,4529055,12450000,5611838,3.18,123.91,45.08,45.08,26363315652,45.01,45.01,26363315652 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,26981268,27309144,60500000,26981268,-0.54,98.80,44.60,44.60,99440299355,44.85,44.85,99440299355 +사이냅소프트,466410,24,17100,2,260,1.54,2068089,2251550,5037023,2068089,1.54,91.85,41.06,41.06,37473693060,43.51,43.51,37473693060 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,941485,2656888,2456120,941485,-12.03,35.44,38.33,38.33,4964021747,40.95,40.95,4964021747 +바이오포트,188040,27,15320,2,2320,17.85,1796624,605878,4428863,1796624,17.85,296.53,40.57,40.57,27234499555,40.14,40.14,27234499555 +신세계 I&C,035510,28,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +에너토크,019990,29,9070,2,610,7.21,3876648,1505296,9756088,3876648,7.21,257.53,39.74,39.74,34617671320,39.12,39.12,34617671320 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935752,6102167,15240000,5935752,2.94,97.27,38.95,38.95,59291716620,38.92,38.92,59291716620 diff --git a/top30/20250619/top30-atvtr-20250619-162001.csv b/top30/20250619/top30-atvtr-20250619-162001.csv new file mode 100644 index 000000000000..cfd81e258625 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58511650,44182492,31445725,58511650,16.49,132.43,186.07,186.07,159036046122,183.57,183.57,159036046122 +심플랫폼,444530,2,17050,5,-290,-1.67,9066888,11084492,6241227,9066888,-1.67,81.80,145.27,145.27,159525514785,149.91,149.91,159525514785 +한국전자인증,041460,3,4905,2,715,17.06,21198163,282843,19000000,21198163,17.06,7494.68,111.57,111.57,103439859332,110.99,110.99,103439859332 +한신기계,011700,4,4965,2,605,13.88,30083139,13360420,32446151,30083139,13.88,225.17,92.72,92.72,146593344689,91.00,91.00,146593344689 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135189703,87227024,165530656,135189703,14.16,154.99,81.67,81.67,581359480186,79.91,79.91,581359480186 +미스터블루,207760,7,1868,2,146,8.48,61979356,2315902,83079783,61979356,8.48,2676.25,74.60,74.60,123907437921,79.84,79.84,123907437921 +케이씨티,089150,8,4840,2,430,9.75,13137806,3288509,17150000,13137806,9.75,399.51,76.61,76.61,66206368718,79.76,79.76,66206368718 +시선AI,340810,9,5810,5,-300,-4.91,8387770,10655322,11541174,8387770,-4.91,78.72,72.68,72.68,53170675520,79.30,79.30,53170675520 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7370794,10428402,10101638,7370794,0.97,70.68,72.97,72.97,57637361710,78.70,78.70,57637361710 +미투온,201490,11,5100,2,1050,25.93,24232311,15257733,30390092,24232311,25.93,158.82,79.74,79.74,118092597704,76.19,76.19,118092597704 +드림씨아이에스,223250,12,4020,2,570,16.52,17163294,362435,23799324,17163294,16.52,4735.55,72.12,72.12,68744860867,71.85,71.85,68744860867 +STX그린로지스,465770,13,11300,2,160,1.44,4649400,5001311,7171032,4649400,1.44,92.96,64.84,64.84,52438768520,64.71,64.71,52438768520 +한국정보인증,053300,14,9020,2,600,7.13,24462132,5303010,42441361,24462132,7.13,461.29,57.64,57.64,224816660200,58.73,58.73,224816660200 +핑거스토리,417180,15,2890,2,85,3.03,9017334,253603,16816209,9017334,3.03,3555.69,53.62,53.62,27893984546,57.40,57.40,27893984546 +시지트로닉스,429270,16,6610,2,1130,20.62,2675519,103232,4658150,2675519,20.62,2591.75,57.44,57.44,17579953850,57.10,57.10,17579953850 +피아이이,452450,17,10480,2,190,1.85,19793613,15283722,35826000,19793613,1.85,129.51,55.25,55.25,209276062070,55.74,55.74,209276062070 +노랑풍선,104620,18,5670,2,600,11.83,8031818,64969,15842126,8031818,11.83,9999.99,50.70,50.70,49798027095,55.44,55.44,49798027095 +대신정보통신,020180,19,1275,2,129,11.26,20317218,1015781,38428915,20317218,11.26,2000.16,52.87,52.87,25666824424,52.38,52.38,25666824424 +오르비텍,046120,20,3935,1,905,29.87,15436148,448523,27449486,15436148,29.87,3441.55,56.23,56.23,55447976894,51.33,51.33,55447976894 +키이스트,054780,21,4730,2,565,13.57,8603613,23241,19547793,8603613,13.57,9999.99,44.01,44.01,41656452086,45.05,45.05,41656452086 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5612568,4529055,12450000,5612568,3.18,123.92,45.08,45.08,26366750302,45.01,45.01,26366750302 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,27032486,27309144,60500000,27032486,-0.54,98.99,44.68,44.68,99628013325,44.93,44.93,99628013325 +사이냅소프트,466410,24,17100,2,260,1.54,2068692,2251550,5037023,2068692,1.54,91.88,41.07,41.07,37483950090,43.52,43.52,37483950090 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,942163,2656888,2456120,942163,-12.03,35.46,38.36,38.36,4967343947,40.98,40.98,4967343947 +바이오포트,188040,27,15320,2,2320,17.85,1797060,605878,4428863,1797060,17.85,296.60,40.58,40.58,27241253195,40.15,40.15,27241253195 +신세계 I&C,035510,28,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +에너토크,019990,29,9070,2,610,7.21,3877804,1505296,9756088,3877804,7.21,257.61,39.75,39.75,34628040640,39.13,39.13,34628040640 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935752,6102167,15240000,5935752,2.94,97.27,38.95,38.95,59291716620,38.92,38.92,59291716620 diff --git a/top30/20250619/top30-atvtr-20250619-163002.csv b/top30/20250619/top30-atvtr-20250619-163002.csv new file mode 100644 index 000000000000..f7045bc754bf --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58523970,44182492,31445725,58523970,16.49,132.46,186.11,186.11,159069433322,183.61,183.61,159069433322 +심플랫폼,444530,2,17050,5,-290,-1.67,9068732,11084492,6241227,9068732,-1.67,81.81,145.30,145.30,159556954985,149.94,149.94,159556954985 +한국전자인증,041460,3,4905,2,715,17.06,21210453,282843,19000000,21210453,17.06,7499.02,111.63,111.63,103498974232,111.06,111.06,103498974232 +한신기계,011700,4,4965,2,605,13.88,30101831,13360420,32446151,30101831,13.88,225.31,92.77,92.77,146685215869,91.06,91.06,146685215869 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135236771,87227024,165530656,135236771,14.16,155.04,81.70,81.70,581567285406,79.94,79.94,581567285406 +미스터블루,207760,7,1868,2,146,8.48,62006575,2315902,83079783,62006575,8.48,2677.43,74.63,74.63,123957929166,79.87,79.87,123957929166 +케이씨티,089150,8,4840,2,430,9.75,13140028,3288509,17150000,13140028,9.75,399.57,76.62,76.62,66216967658,79.77,79.77,66216967658 +시선AI,340810,9,5810,5,-300,-4.91,8388598,10655322,11541174,8388598,-4.91,78.73,72.68,72.68,53175494480,79.30,79.30,53175494480 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7372478,10428402,10101638,7372478,0.97,70.70,72.98,72.98,57649469670,78.72,78.72,57649469670 +미투온,201490,11,5100,2,1050,25.93,24253466,15257733,30390092,24253466,25.93,158.96,79.81,79.81,118199642004,76.26,76.26,118199642004 +드림씨아이에스,223250,12,4020,2,570,16.52,17164842,362435,23799324,17164842,16.52,4735.98,72.12,72.12,68751099307,71.86,71.86,68751099307 +STX그린로지스,465770,13,11300,2,160,1.44,4656680,5001311,7171032,4656680,1.44,93.11,64.94,64.94,52521032520,64.81,64.81,52521032520 +한국정보인증,053300,14,9020,2,600,7.13,24467979,5303010,42441361,24467979,7.13,461.40,57.65,57.65,224869166260,58.74,58.74,224869166260 +핑거스토리,417180,15,2890,2,85,3.03,9018183,253603,16816209,9018183,3.03,3556.02,53.63,53.63,27896438156,57.40,57.40,27896438156 +시지트로닉스,429270,16,6610,2,1130,20.62,2676442,103232,4658150,2676442,20.62,2592.65,57.46,57.46,17586027190,57.12,57.12,17586027190 +피아이이,452450,17,10480,2,190,1.85,19798698,15283722,35826000,19798698,1.85,129.54,55.26,55.26,209328996920,55.75,55.75,209328996920 +노랑풍선,104620,18,5670,2,600,11.83,8038389,64969,15842126,8038389,11.83,9999.99,50.74,50.74,49834956115,55.48,55.48,49834956115 +대신정보통신,020180,19,1275,2,129,11.26,20321457,1015781,38428915,20321457,11.26,2000.57,52.88,52.88,25672207954,52.40,52.40,25672207954 +오르비텍,046120,20,3935,1,905,29.87,15440084,448523,27449486,15440084,29.87,3442.43,56.25,56.25,55463465054,51.35,51.35,55463465054 +키이스트,054780,21,4730,2,565,13.57,8607731,23241,19547793,8607731,13.57,9999.99,44.03,44.03,41675765506,45.07,45.07,41675765506 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5613307,4529055,12450000,5613307,3.18,123.94,45.09,45.09,26370227297,45.02,45.02,26370227297 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,27066932,27309144,60500000,27066932,-0.54,99.11,44.74,44.74,99754430145,44.99,44.99,99754430145 +사이냅소프트,466410,24,17100,2,260,1.54,2069138,2251550,5037023,2069138,1.54,91.90,41.08,41.08,37491532090,43.53,43.53,37491532090 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,943191,2656888,2456120,943191,-12.03,35.50,38.40,38.40,4972376007,41.02,41.02,4972376007 +바이오포트,188040,27,15320,2,2320,17.85,1797462,605878,4428863,1797462,17.85,296.67,40.59,40.59,27247480175,40.16,40.16,27247480175 +신세계 I&C,035510,28,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +에너토크,019990,29,9070,2,610,7.21,3880432,1505296,9756088,3880432,7.21,257.79,39.77,39.77,34651587520,39.16,39.16,34651587520 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935759,6102167,15240000,5935759,2.94,97.27,38.95,38.95,59291786620,38.92,38.92,59291786620 diff --git a/top30/20250619/top30-atvtr-20250619-164002.csv b/top30/20250619/top30-atvtr-20250619-164002.csv new file mode 100644 index 000000000000..363c8e02e99f --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58537611,44182492,31445725,58537611,16.49,132.49,186.15,186.15,159106400432,183.66,183.66,159106400432 +심플랫폼,444530,2,17050,5,-290,-1.67,9069678,11084492,6241227,9069678,-1.67,81.82,145.32,145.32,159573055905,149.96,149.96,159573055905 +한국전자인증,041460,3,4905,2,715,17.06,21216487,282843,19000000,21216487,17.06,7501.15,111.67,111.67,103528118452,111.09,111.09,103528118452 +한신기계,011700,4,4965,2,605,13.88,30114777,13360420,32446151,30114777,13.88,225.40,92.81,92.81,146748780729,91.09,91.09,146748780729 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135275109,87227024,165530656,135275109,14.16,155.08,81.72,81.72,581735972606,79.96,79.96,581735972606 +미스터블루,207760,7,1868,2,146,8.48,62016259,2315902,83079783,62016259,8.48,2677.84,74.65,74.65,123975892986,79.88,79.88,123975892986 +케이씨티,089150,8,4840,2,430,9.75,13140228,3288509,17150000,13140228,9.75,399.58,76.62,76.62,66217931658,79.77,79.77,66217931658 +시선AI,340810,9,5810,5,-300,-4.91,8389854,10655322,11541174,8389854,-4.91,78.74,72.69,72.69,53182791840,79.31,79.31,53182791840 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7372692,10428402,10101638,7372692,0.97,70.70,72.99,72.99,57651008330,78.72,78.72,57651008330 +미투온,201490,11,5100,2,1050,25.93,24268629,15257733,30390092,24268629,25.93,159.06,79.86,79.86,118276518414,76.31,76.31,118276518414 +드림씨아이에스,223250,12,4020,2,570,16.52,17168742,362435,23799324,17168742,16.52,4737.05,72.14,72.14,68766796807,71.88,71.88,68766796807 +STX그린로지스,465770,13,11300,2,160,1.44,4665404,5001311,7171032,4665404,1.44,93.28,65.06,65.06,52618828560,64.94,64.94,52618828560 +한국정보인증,053300,14,9020,2,600,7.13,24475968,5303010,42441361,24475968,7.13,461.55,57.67,57.67,224940508030,58.76,58.76,224940508030 +핑거스토리,417180,15,2890,2,85,3.03,9019397,253603,16816209,9019397,3.03,3556.50,53.64,53.64,27899946616,57.41,57.41,27899946616 +시지트로닉스,429270,16,6610,2,1130,20.62,2682584,103232,4658150,2682584,20.62,2598.60,57.59,57.59,17626380130,57.25,57.25,17626380130 +피아이이,452450,17,10480,2,190,1.85,19805578,15283722,35826000,19805578,1.85,129.59,55.28,55.28,209400548920,55.77,55.77,209400548920 +노랑풍선,104620,18,5670,2,600,11.83,8041570,64969,15842126,8041570,11.83,9999.99,50.76,50.76,49852865145,55.50,55.50,49852865145 +대신정보통신,020180,19,1275,2,129,11.26,20336440,1015781,38428915,20336440,11.26,2002.05,52.92,52.92,25691101517,52.43,52.43,25691101517 +오르비텍,046120,20,3935,1,905,29.87,15440084,448523,27449486,15440084,29.87,3442.43,56.25,56.25,55463465054,51.35,51.35,55463465054 +키이스트,054780,21,4730,2,565,13.57,8612495,23241,19547793,8612495,13.57,9999.99,44.06,44.06,41698084846,45.10,45.10,41698084846 +TIGER 인터넷TOP10,365000,22,4705,2,145,3.18,5613307,4529055,12450000,5613307,3.18,123.94,45.09,45.09,26370227297,45.02,45.02,26370227297 +KODEX 코스닥150선물인버스,251340,23,3665,5,-20,-0.54,27079095,27309144,60500000,27079095,-0.54,99.16,44.76,44.76,99799007540,45.01,45.01,99799007540 +사이냅소프트,466410,24,17100,2,260,1.54,2072065,2251550,5037023,2072065,1.54,92.03,41.14,41.14,37540998390,43.58,43.58,37540998390 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,943504,2656888,2456120,943504,-12.03,35.51,38.41,38.41,4973894057,41.04,41.04,4973894057 +바이오포트,188040,27,15320,2,2320,17.85,1798264,605878,4428863,1798264,17.85,296.80,40.60,40.60,27259951275,40.18,40.18,27259951275 +신세계 I&C,035510,28,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +에너토크,019990,29,9070,2,610,7.21,3883022,1505296,9756088,3883022,7.21,257.96,39.80,39.80,34674949320,39.19,39.19,34674949320 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935760,6102167,15240000,5935760,2.94,97.27,38.95,38.95,59291796620,38.92,38.92,59291796620 diff --git a/top30/20250619/top30-atvtr-20250619-165002.csv b/top30/20250619/top30-atvtr-20250619-165002.csv new file mode 100644 index 000000000000..a2cc7099d345 --- /dev/null +++ b/top30/20250619/top30-atvtr-20250619-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58544398,44182492,31445725,58544398,16.49,132.51,186.18,186.18,159124827137,183.68,183.68,159124827137 +심플랫폼,444530,2,17050,5,-290,-1.67,9071658,11084492,6241227,9071658,-1.67,81.84,145.35,145.35,159606715905,149.99,149.99,159606715905 +한국전자인증,041460,3,4905,2,715,17.06,21224459,282843,19000000,21224459,17.06,7503.97,111.71,111.71,103566663072,111.13,111.13,103566663072 +한신기계,011700,4,4965,2,605,13.88,30132082,13360420,32446151,30132082,13.88,225.53,92.87,92.87,146833790924,91.15,91.15,146833790924 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135300790,87227024,165530656,135300790,14.16,155.11,81.74,81.74,581848969006,79.98,79.98,581848969006 +미스터블루,207760,7,1868,2,146,8.48,62036330,2315902,83079783,62036330,8.48,2678.71,74.67,74.67,124013044407,79.91,79.91,124013044407 +케이씨티,089150,8,4840,2,430,9.75,13140449,3288509,17150000,13140449,9.75,399.59,76.62,76.62,66218994668,79.78,79.78,66218994668 +시선AI,340810,9,5810,5,-300,-4.91,8390837,10655322,11541174,8390837,-4.91,78.75,72.70,72.70,53188503070,79.32,79.32,53188503070 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7373326,10428402,10101638,7373326,0.97,70.70,72.99,72.99,57655566790,78.72,78.72,57655566790 +미투온,201490,11,5100,2,1050,25.93,24284465,15257733,30390092,24284465,25.93,159.16,79.91,79.91,118356173494,76.36,76.36,118356173494 +드림씨아이에스,223250,12,4020,2,570,16.52,17177585,362435,23799324,17177585,16.52,4739.49,72.18,72.18,68802345667,71.91,71.91,68802345667 +STX그린로지스,465770,13,11300,2,160,1.44,4669282,5001311,7171032,4669282,1.44,93.36,65.11,65.11,52662417280,64.99,64.99,52662417280 +한국정보인증,053300,14,9020,2,600,7.13,24483935,5303010,42441361,24483935,7.13,461.70,57.69,57.69,225011573670,58.78,58.78,225011573670 +핑거스토리,417180,15,2890,2,85,3.03,9020130,253603,16816209,9020130,3.03,3556.79,53.64,53.64,27902061321,57.41,57.41,27902061321 +시지트로닉스,429270,16,6610,2,1130,20.62,2687263,103232,4658150,2687263,20.62,2603.13,57.69,57.69,17657121160,57.35,57.35,17657121160 +피아이이,452450,17,10480,2,190,1.85,19819105,15283722,35826000,19819105,1.85,129.67,55.32,55.32,209540553370,55.81,55.81,209540553370 +노랑풍선,104620,18,5670,2,600,11.83,8042294,64969,15842126,8042294,11.83,9999.99,50.77,50.77,49856948505,55.50,55.50,49856948505 +대신정보통신,020180,19,1275,2,129,11.26,20340886,1015781,38428915,20340886,11.26,2002.49,52.93,52.93,25696739045,52.45,52.45,25696739045 +오르비텍,046120,20,3935,1,905,29.87,15442910,448523,27449486,15442910,29.87,3443.06,56.26,56.26,55474585364,51.36,51.36,55474585364 +키이스트,054780,21,4730,2,565,13.57,8612495,23241,19547793,8612495,13.57,9999.99,44.06,44.06,41698084846,45.10,45.10,41698084846 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,27119473,27309144,60500000,27119473,-0.54,99.31,44.83,44.83,99947194800,45.08,45.08,99947194800 +TIGER 인터넷TOP10,365000,23,4705,2,145,3.18,5613309,4529055,12450000,5613309,3.18,123.94,45.09,45.09,26370236717,45.02,45.02,26370236717 +사이냅소프트,466410,24,17100,2,260,1.54,2073193,2251550,5037023,2073193,1.54,92.08,41.16,41.16,37560061590,43.61,43.61,37560061590 +DAISHIN343 AI반도체&인프라액티브,486240,25,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +코오롱모빌리티그룹우,45014K,26,4935,5,-675,-12.03,945498,2656888,2456120,945498,-12.03,35.59,38.50,38.50,4983465257,41.11,41.11,4983465257 +바이오포트,188040,27,15320,2,2320,17.85,1799012,605878,4428863,1799012,17.85,296.93,40.62,40.62,27271590155,40.19,40.19,27271590155 +신세계 I&C,035510,28,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +에너토크,019990,29,9070,2,610,7.21,3891218,1505296,9756088,3891218,7.21,258.50,39.89,39.89,34748303520,39.27,39.27,34748303520 +TIGER 소프트웨어,157490,30,9995,2,285,2.94,5935778,6102167,15240000,5935778,2.94,97.27,38.95,38.95,59291976620,38.92,38.92,59291976620 diff --git a/top30/20250619/top30-av-20250619-090001.csv b/top30/20250619/top30-av-20250619-090001.csv new file mode 100644 index 000000000000..5ccde014fc9d --- /dev/null +++ b/top30/20250619/top30-av-20250619-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TS인베스트먼트,246690,1,1889,2,91,5.06,75381,1048382,41477862,75381,5.06,7.19,0.18,0.18,141825435,0.18,0.18,141825435 +SK하이닉스,000660,2,246500,3,0,0.00,58835,4081001,728002365,58835,0.00,1.44,0.01,0.01,14532242000,0.01,0.01,14532242000 +심플랫폼,444530,3,17340,3,0,0.00,57239,11084492,6241227,57239,0.00,0.52,0.92,0.92,992524260,0.92,0.92,992524260 +키다리스튜디오,020120,4,4280,2,410,10.59,54371,318590,37063766,54371,10.59,17.07,0.15,0.15,231567345,0.15,0.15,231567345 +한화오션,042660,5,92200,5,-200,-0.22,33410,5032513,306413394,33410,-0.22,0.66,0.01,0.01,3080786900,0.01,0.01,3080786900 +좋은사람들,033340,6,1296,5,-4,-0.31,32849,2621583,96950558,32849,-0.31,1.25,0.03,0.03,42653521,0.03,0.03,42653521 +신한지주,055550,7,58800,5,-400,-0.68,31737,1643280,495842065,31737,-0.68,1.93,0.01,0.01,1863611100,0.01,0.01,1863611100 +아톤,158430,8,10430,3,0,0.00,30071,2306216,24798851,30071,0.00,1.30,0.12,0.12,313640530,0.12,0.12,313640530 +우리기술,032820,9,3850,3,0,0.00,28995,87227024,165530656,28995,0.00,0.03,0.02,0.02,111630750,0.02,0.02,111630750 +STX그린로지스,465770,10,10630,5,-510,-4.58,25985,5001311,7171032,25985,-4.58,0.52,0.36,0.36,276764860,0.36,0.36,276764860 +피엔케이피부임상연구센타,347740,11,3095,3,0,0.00,25900,194110,30010576,25900,0.00,13.34,0.09,0.09,80160500,0.09,0.09,80160500 +토마토시스템,393210,12,7630,2,40,0.53,25005,7373133,15614544,25005,0.53,0.34,0.16,0.16,190164750,0.16,0.16,190164750 +에이프로젠,007460,13,673,3,0,0.00,20284,1194168,311826676,20284,0.00,1.70,0.01,0.01,13590283,0.01,0.01,13590283 +아이티센피엔에스,232830,14,3720,3,0,0.00,16774,4089538,11707472,16774,0.00,0.41,0.14,0.14,62399280,0.14,0.14,62399280 +LB인베스트먼트,309960,15,5420,3,0,0.00,15464,312077,23217239,15464,0.00,4.96,0.07,0.07,83814880,0.07,0.07,83814880 +네패스아크,330860,16,14950,3,0,0.00,14537,2727109,12184045,14537,0.00,0.53,0.12,0.12,217328150,0.12,0.12,217328150 +흥아해운,003280,17,2290,3,0,0.00,12743,129001512,240424899,12743,0.00,0.01,0.01,0.01,29181470,0.01,0.01,29181470 +퍼스텍,010820,18,4015,5,-35,-0.86,12492,1130520,48771938,12492,-0.86,1.10,0.03,0.03,50179945,0.03,0.03,50179945 +DSC인베스트먼트,241520,19,7970,3,0,0.00,11434,1905514,27000000,11434,0.00,0.60,0.04,0.04,91128980,0.04,0.04,91128980 +누리플랜,069140,20,1456,3,0,0.00,10152,176560,13102743,10152,0.00,5.75,0.08,0.08,14781312,0.08,0.08,14781312 +TS트릴리온,317240,21,229,3,0,0.00,10110,577658,107240922,10110,0.00,1.75,0.01,0.01,2315190,0.01,0.01,2315190 +킵스파마,256940,22,20300,5,-300,-1.46,8500,1020465,19076310,8500,-1.46,0.83,0.04,0.04,171669500,0.04,0.04,171669500 +TIGER 미국배당다우존스,458730,23,11610,5,-5,-0.04,7978,886640,176550000,7978,-0.04,0.90,0.00,0.00,92624010,0.00,0.00,92624010 +유비벨록스,089850,24,7430,3,0,0.00,7478,475509,14730199,7478,0.00,1.57,0.05,0.05,55561540,0.05,0.05,55561540 +대한해운,005880,25,1725,3,0,0.00,6120,17801260,322747340,6120,0.00,0.03,0.00,0.00,10557000,0.00,0.00,10557000 +코난테크놀로지,402030,26,41600,2,600,1.46,6008,1102199,11467288,6008,1.46,0.55,0.05,0.05,249881450,0.05,0.05,249881450 +동방,004140,27,2685,3,0,0.00,6000,437573,47971766,6000,0.00,1.37,0.01,0.01,16110000,0.01,0.01,16110000 +우성,006980,28,17400,3,0,0.00,5692,9160,3090000,5692,0.00,62.14,0.18,0.18,99040800,0.18,0.18,99040800 +KODEX 인버스,114800,29,3780,3,0,0.00,5362,38657516,170800000,5362,0.00,0.01,0.00,0.00,20268360,0.00,0.00,20268360 +일신석재,007110,30,2650,3,0,0.00,4901,3555534,77456610,4901,0.00,0.14,0.01,0.01,12987650,0.01,0.01,12987650 diff --git a/top30/20250619/top30-av-20250619-091000.csv b/top30/20250619/top30-av-20250619-091000.csv new file mode 100644 index 000000000000..2d3a9720a83e --- /dev/null +++ b/top30/20250619/top30-av-20250619-091000.csv @@ -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,252670,1,1544,5,-3,-0.19,32060823,293090144,917700000,32060823,-0.19,10.94,3.49,3.49,49037840730,3.46,3.46,49037840730 +미스터블루,207760,2,2045,2,323,18.76,16666816,2315902,83079783,16666816,18.76,719.67,20.06,20.06,32691653370,19.24,19.24,32691653370 +우리기술,032820,3,3975,2,125,3.25,14157649,87227024,165530656,14157649,3.25,16.23,8.55,8.55,56870963238,8.64,8.64,56870963238 +비큐AI,148780,4,2620,2,255,10.78,7667247,44182492,31445725,7667247,10.78,17.35,24.38,24.38,18735916823,22.74,22.74,18735916823 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,3,0,0.00,5286139,82672896,1497000000,5286139,0.00,6.39,0.35,0.35,359228633,0.35,0.35,359228633 +KODEX 인버스,114800,6,3775,5,-5,-0.13,5008615,38657516,170800000,5008615,-0.13,12.96,2.93,2.93,18797835515,2.92,2.92,18797835515 +스튜디오미르,408900,7,4340,1,1000,29.94,4128915,613724,32729532,4128915,29.94,672.76,12.62,12.62,16970717778,11.95,11.95,16970717778 +KODEX 레버리지,122630,8,21442,2,27,0.13,3774647,25757622,110600000,3774647,0.13,14.65,3.41,3.41,81725023747,3.45,3.45,81725023747 +KODEX 코스닥150선물인버스,251340,9,3680,5,-5,-0.14,3670777,27309144,60500000,3670777,-0.14,13.44,6.07,6.07,13477727201,6.05,6.05,13477727201 +KODEX 코스닥150레버리지,233740,10,7885,5,-5,-0.06,3411227,27284944,246000000,3411227,-0.06,12.50,1.39,1.39,27050173680,1.39,1.39,27050173680 +네오펙트,290660,11,1259,2,80,6.79,3288341,2372152,46150126,3288341,6.79,138.62,7.13,7.13,4058317820,6.98,6.98,4058317820 +다날,064260,12,6290,2,50,0.80,3059057,7390759,68949040,3059057,0.80,41.39,4.44,4.44,19974166410,4.61,4.61,19974166410 +핑거스토리,417180,13,3205,2,400,14.26,2725136,253603,16816209,2725136,14.26,1074.57,16.21,16.21,8379341923,15.55,15.55,8379341923 +삼성전자,005930,14,59800,3,0,0.00,2502102,17620704,5919637922,2502102,0.00,14.20,0.04,0.04,150484136550,0.04,0.04,150484136550 +피아이이,452450,15,10430,2,140,1.36,2467236,15283722,35826000,2467236,1.36,16.14,6.89,6.89,26009243135,6.96,6.96,26009243135 +TS인베스트먼트,246690,16,1907,2,109,6.06,2373722,1048382,41477862,2373722,6.06,226.42,5.72,5.72,4561513092,5.77,5.77,4561513092 +더즌,462860,17,5025,2,30,0.60,2259505,63241620,71413257,2259505,0.60,3.57,3.16,3.16,11477609345,3.20,3.20,11477609345 +CSA 코스믹,083660,18,1806,2,20,1.12,2110308,11475650,61247181,2110308,1.12,18.39,3.45,3.45,3761435646,3.40,3.40,3761435646 +카카오,035720,19,59000,2,3800,6.88,2101548,8380598,441766501,2101548,6.88,25.08,0.48,0.48,123169980950,0.47,0.47,123169980950 +KODEX 2차전지산업레버리지,462330,20,769,2,10,1.32,1904120,26856002,257800000,1904120,1.32,7.09,0.74,0.74,1453636646,0.73,0.73,1453636646 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,57,3,0,0.00,1858669,35559324,633000000,1858669,0.00,5.23,0.29,0.29,104085280,0.29,0.29,104085280 +한국ANKOR유전,152550,22,335,5,-16,-4.56,1830433,23070062,70020000,1830433,-4.56,7.93,2.61,2.61,613375505,2.61,2.61,613375505 +한국정보인증,053300,23,8760,2,340,4.04,1696494,5303010,42441361,1696494,4.04,31.99,4.00,4.00,14923523885,4.01,4.01,14923523885 +인베니아,079950,24,745,5,-32,-4.12,1659290,5942801,23200000,1659290,-4.12,27.92,7.15,7.15,1257575373,7.28,7.28,1257575373 +SK증권,001510,25,678,5,-12,-1.74,1591625,16296810,472590171,1591625,-1.74,9.77,0.34,0.34,1087414311,0.34,0.34,1087414311 +TIGER 소프트웨어,157490,26,9965,2,255,2.63,1572798,6102167,15240000,1572798,2.63,25.77,10.32,10.32,15755551396,10.37,10.37,15755551396 +이루온,065440,27,1993,2,103,5.45,1569472,9468711,27275020,1569472,5.45,16.58,5.75,5.75,3118168727,5.74,5.74,3118168727 +심플랫폼,444530,28,17330,5,-10,-0.06,1445596,11084492,6241227,1445596,-0.06,13.04,23.16,23.16,25413223145,23.50,23.50,25413223145 +삼성중공업,010140,29,17380,5,-470,-2.63,1291088,5050898,880000000,1291088,-2.63,25.56,0.15,0.15,22595840730,0.15,0.15,22595840730 +한컴위드,054920,30,4245,2,650,18.08,1273507,697777,28217081,1273507,18.08,182.51,4.51,4.51,5308282834,4.43,4.43,5308282834 diff --git a/top30/20250619/top30-av-20250619-092000.csv b/top30/20250619/top30-av-20250619-092000.csv new file mode 100644 index 000000000000..b406efa01b5c --- /dev/null +++ b/top30/20250619/top30-av-20250619-092000.csv @@ -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,252670,1,1557,2,10,0.65,56189691,293090144,917700000,56189691,0.65,19.17,6.12,6.12,86555596507,6.06,6.06,86555596507 +미스터블루,207760,2,2095,2,373,21.66,29076379,2315902,83079783,29076379,21.66,1255.51,35.00,35.00,58816983682,33.79,33.79,58816983682 +우리기술,032820,3,4035,2,185,4.81,19473325,87227024,165530656,19473325,4.81,22.32,11.76,11.76,78214495199,11.71,11.71,78214495199 +비큐AI,148780,4,2650,2,285,12.05,14680153,44182492,31445725,14680153,12.05,33.23,46.68,46.68,37743256473,45.29,45.29,37743256473 +KODEX 인버스,114800,5,3795,2,15,0.40,9224279,38657516,170800000,9224279,0.40,23.86,5.40,5.40,34762994501,5.36,5.36,34762994501 +KODEX 코스닥150선물인버스,251340,6,3700,2,15,0.41,6514417,27309144,60500000,6514417,0.41,23.85,10.77,10.77,23998712934,10.72,10.72,23998712934 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,69,3,0,0.00,6457292,82672896,1497000000,6457292,0.00,7.81,0.43,0.43,438867883,0.42,0.42,438867883 +KODEX 레버리지,122630,8,21260,5,-155,-0.72,6173501,25757622,110600000,6173501,-0.72,23.97,5.58,5.58,132819744673,5.65,5.65,132819744673 +KODEX 코스닥150레버리지,233740,9,7790,5,-100,-1.27,5616602,27284944,246000000,5616602,-1.27,20.58,2.28,2.28,44278636559,2.31,2.31,44278636559 +핑거스토리,417180,10,3175,2,370,13.19,5350920,253603,16816209,5350920,13.19,2109.96,31.82,31.82,16769395023,31.41,31.41,16769395023 +스튜디오미르,408900,11,4340,1,1000,29.94,4217967,613724,32729532,4217967,29.94,687.27,12.89,12.89,17357203458,12.22,12.22,17357203458 +네오펙트,290660,12,1215,2,36,3.05,3932912,2372152,46150126,3932912,3.05,165.80,8.52,8.52,4852373537,8.65,8.65,4852373537 +피아이이,452450,13,10450,2,160,1.55,3837194,15283722,35826000,3837194,1.55,25.11,10.71,10.71,40313474275,10.77,10.77,40313474275 +다날,064260,14,6260,2,20,0.32,3789383,7390759,68949040,3789383,0.32,51.27,5.50,5.50,24552196510,5.69,5.69,24552196510 +삼성전자,005930,15,59400,5,-400,-0.67,3640228,17620704,5919637922,3640228,-0.67,20.66,0.06,0.06,218198354300,0.06,0.06,218198354300 +한국정보인증,053300,16,9070,2,650,7.72,3572773,5303010,42441361,3572773,7.72,67.37,8.42,8.42,31740937035,8.25,8.25,31740937035 +케이씨티,089150,17,5050,2,640,14.51,3440532,3288509,17150000,3440532,14.51,104.62,20.06,20.06,16884952092,19.50,19.50,16884952092 +더즌,462860,18,5090,2,95,1.90,3432296,63241620,71413257,3432296,1.90,5.43,4.81,4.81,17396936306,4.79,4.79,17396936306 +KODEX 2차전지산업레버리지,462330,19,749,5,-10,-1.32,3153519,26856002,257800000,3153519,-1.32,11.74,1.22,1.22,2397731320,1.24,1.24,2397731320 +한국ANKOR유전,152550,20,342,5,-9,-2.56,3046172,23070062,70020000,3046172,-2.56,13.20,4.35,4.35,1025672560,4.28,4.28,1025672560 +카카오,035720,21,58700,2,3500,6.34,3012292,8380598,441766501,3012292,6.34,35.94,0.68,0.68,176401259150,0.68,0.68,176401259150 +TS인베스트먼트,246690,22,1859,2,61,3.39,2959757,1048382,41477862,2959757,3.39,282.32,7.14,7.14,5659140253,7.34,7.34,5659140253 +CSA 코스믹,083660,23,1813,2,27,1.51,2625984,11475650,61247181,2625984,1.51,22.88,4.29,4.29,4700616980,4.23,4.23,4700616980 +시선AI,340810,24,6710,2,600,9.82,2577778,10655322,11541174,2577778,9.82,24.19,22.34,22.34,16625288835,21.47,21.47,16625288835 +TIGER 소프트웨어,157490,25,9925,2,215,2.21,2411579,6102167,15240000,2411579,2.21,39.52,15.82,15.82,24090739786,15.93,15.93,24090739786 +한컴위드,054920,26,3965,2,370,10.29,2409009,697777,28217081,2409009,10.29,345.24,8.54,8.54,9959917227,8.90,8.90,9959917227 +SK증권,001510,27,674,5,-16,-2.32,2306673,16296810,472590171,2306673,-2.32,14.15,0.49,0.49,1568504203,0.49,0.49,1568504203 +대신정보통신,020180,28,1204,2,58,5.06,2242589,1015781,38428915,2242589,5.06,220.77,5.84,5.84,2721713190,5.88,5.88,2721713190 +키다리스튜디오,020120,29,4310,2,440,11.37,2135340,318590,37063766,2135340,11.37,670.25,5.76,5.76,9229185953,5.78,5.78,9229185953 +이루온,065440,30,1935,2,45,2.38,2057173,9468711,27275020,2057173,2.38,21.73,7.54,7.54,4075503449,7.72,7.72,4075503449 diff --git a/top30/20250619/top30-av-20250619-093000.csv b/top30/20250619/top30-av-20250619-093000.csv new file mode 100644 index 000000000000..6e31589edd36 --- /dev/null +++ b/top30/20250619/top30-av-20250619-093000.csv @@ -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,252670,1,1555,2,8,0.52,72731114,293090144,917700000,72731114,0.52,24.82,7.93,7.93,112290137886,7.87,7.87,112290137886 +미스터블루,207760,2,2060,2,338,19.63,34059543,2315902,83079783,34059543,19.63,1470.68,41.00,41.00,69178315042,40.42,40.42,69178315042 +우리기술,032820,3,4330,2,480,12.47,32672210,87227024,165530656,32672210,12.47,37.46,19.74,19.74,133553864382,18.63,18.63,133553864382 +비큐AI,148780,4,2685,2,320,13.53,16667551,44182492,31445725,16667551,13.53,37.72,53.00,53.00,43073318877,51.02,51.02,43073318877 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,14710386,82672896,1497000000,14710386,-1.45,17.79,0.98,0.98,1000178994,0.98,0.98,1000178994 +KODEX 인버스,114800,6,3785,2,5,0.13,10333617,38657516,170800000,10333617,0.13,26.73,6.05,6.05,38965564280,6.03,6.03,38965564280 +KODEX 코스닥150선물인버스,251340,7,3700,2,15,0.41,7484250,27309144,60500000,7484250,0.41,27.41,12.37,12.37,27586735232,12.32,12.32,27586735232 +KODEX 레버리지,122630,8,21285,5,-130,-0.61,7217670,25757622,110600000,7217670,-0.61,28.02,6.53,6.53,155050465427,6.59,6.59,155050465427 +한국정보인증,053300,9,9290,2,870,10.33,6723704,5303010,42441361,6723704,10.33,126.79,15.84,15.84,60813831330,15.42,15.42,60813831330 +KODEX 코스닥150레버리지,233740,10,7795,5,-95,-1.20,6626054,27284944,246000000,6626054,-1.20,24.28,2.69,2.69,52159165264,2.72,2.72,52159165264 +핑거스토리,417180,11,3085,2,280,9.98,6236005,253603,16816209,6236005,9.98,2458.96,37.08,37.08,19543575769,37.67,37.67,19543575769 +케이씨티,089150,12,5160,2,750,17.01,5148796,3288509,17150000,5148796,17.01,156.57,30.02,30.02,25608513791,28.94,28.94,25608513791 +피아이이,452450,13,10430,2,140,1.36,4637813,15283722,35826000,4637813,1.36,30.34,12.95,12.95,48701947365,13.03,13.03,48701947365 +더즌,462860,14,5190,2,195,3.90,4627865,63241620,71413257,4627865,3.90,7.32,6.48,6.48,23547223011,6.35,6.35,23547223011 +네오펙트,290660,15,1222,2,43,3.65,4530972,2372152,46150126,4530972,3.65,191.01,9.82,9.82,5594061980,9.92,9.92,5594061980 +삼성전자,005930,16,59450,5,-350,-0.59,4323409,17620704,5919637922,4323409,-0.59,24.54,0.07,0.07,258810928050,0.07,0.07,258810928050 +다날,064260,17,6330,2,90,1.44,4275661,7390759,68949040,4275661,1.44,57.85,6.20,6.20,27613511730,6.33,6.33,27613511730 +스튜디오미르,408900,18,4340,1,1000,29.94,4257092,613724,32729532,4257092,29.94,693.65,13.01,13.01,17527005958,12.34,12.34,17527005958 +KODEX 2차전지산업레버리지,462330,19,746,5,-13,-1.71,4218175,26856002,257800000,4218175,-1.71,15.71,1.64,1.64,3194996745,1.66,1.66,3194996745 +카카오,035720,20,59900,2,4700,8.51,4046099,8380598,441766501,4046099,8.51,48.28,0.92,0.92,237632743450,0.90,0.90,237632743450 +한국ANKOR유전,152550,21,333,5,-18,-5.13,3762024,23070062,70020000,3762024,-5.13,16.31,5.37,5.37,1266662901,5.43,5.43,1266662901 +미투온,201490,22,4440,2,390,9.63,3223360,15257733,30390092,3223360,9.63,21.13,10.61,10.61,14117816747,10.46,10.46,14117816747 +TS인베스트먼트,246690,23,1863,2,65,3.62,3211398,1048382,41477862,3211398,3.62,306.32,7.74,7.74,6124398961,7.93,7.93,6124398961 +시선AI,340810,24,6440,2,330,5.40,3189243,10655322,11541174,3189243,5.40,29.93,27.63,27.63,20618368115,27.74,27.74,20618368115 +CSA 코스믹,083660,25,1783,5,-3,-0.17,3179765,11475650,61247181,3179765,-0.17,27.71,5.19,5.19,5697258731,5.22,5.22,5697258731 +한컴위드,054920,26,3900,2,305,8.48,2876935,697777,28217081,2876935,8.48,412.30,10.20,10.20,11783818157,10.71,10.71,11783818157 +TIGER 소프트웨어,157490,27,9980,2,270,2.78,2844544,6102167,15240000,2844544,2.78,46.62,18.66,18.66,28382332951,18.66,18.66,28382332951 +대신정보통신,020180,28,1231,2,85,7.42,2776630,1015781,38428915,2776630,7.42,273.35,7.23,7.23,3367821432,7.12,7.12,3367821432 +이루온,065440,29,1981,2,91,4.81,2582405,9468711,27275020,2582405,4.81,27.27,9.47,9.47,5104009954,9.45,9.45,5104009954 +SK증권,001510,30,675,5,-15,-2.17,2526633,16296810,472590171,2526633,-2.17,15.50,0.53,0.53,1716926264,0.54,0.54,1716926264 diff --git a/top30/20250619/top30-av-20250619-094000.csv b/top30/20250619/top30-av-20250619-094000.csv new file mode 100644 index 000000000000..118aa30d5a13 --- /dev/null +++ b/top30/20250619/top30-av-20250619-094000.csv @@ -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,252670,1,1544,5,-3,-0.19,84944736,293090144,917700000,84944736,-0.19,28.98,9.26,9.26,131233300159,9.26,9.26,131233300159 +우리기술,032820,2,4305,2,455,11.82,42445556,87227024,165530656,42445556,11.82,48.66,25.64,25.64,175595468870,24.64,24.64,175595468870 +미스터블루,207760,3,2000,2,278,16.14,37903613,2315902,83079783,37903613,16.14,1636.67,45.62,45.62,76954452466,46.31,46.31,76954452466 +비큐AI,148780,4,2595,2,230,9.73,18135876,44182492,31445725,18135876,9.73,41.05,57.67,57.67,46934262441,57.52,57.52,46934262441 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,15964139,82672896,1497000000,15964139,-1.45,19.31,1.07,1.07,1085434198,1.07,1.07,1085434198 +KODEX 인버스,114800,6,3770,5,-10,-0.26,12489251,38657516,170800000,12489251,-0.26,32.31,7.31,7.31,47120370487,7.32,7.32,47120370487 +더즌,462860,7,5100,2,105,2.10,8781040,63241620,71413257,8781040,2.10,13.88,12.30,12.30,45354087136,12.45,12.45,45354087136 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,8556176,27309144,60500000,8556176,0.00,31.33,14.14,14.14,31548537114,14.15,14.15,31548537114 +한국정보인증,053300,9,9090,2,670,7.96,8342571,5303010,42441361,8342571,7.96,157.32,19.66,19.66,75686686725,19.62,19.62,75686686725 +KODEX 레버리지,122630,10,21450,2,35,0.16,8147766,25757622,110600000,8147766,0.16,31.63,7.37,7.37,174913043769,7.37,7.37,174913043769 +KODEX 코스닥150레버리지,233740,11,7860,5,-30,-0.38,7621137,27284944,246000000,7621137,-0.38,27.93,3.10,3.10,59944511685,3.10,3.10,59944511685 +케이씨티,089150,12,5160,2,750,17.01,7304524,3288509,17150000,7304524,17.01,222.12,42.59,42.59,36938712981,41.74,41.74,36938712981 +핑거스토리,417180,13,3065,2,260,9.27,6634384,253603,16816209,6634384,9.27,2616.05,39.45,39.45,20766464238,40.29,40.29,20766464238 +카카오,035720,14,60300,2,5100,9.24,5962883,8380598,441766501,5962883,9.24,71.15,1.35,1.35,353498297700,1.33,1.33,353498297700 +KODEX 2차전지산업레버리지,462330,15,754,5,-5,-0.66,5118226,26856002,257800000,5118226,-0.66,19.06,1.99,1.99,3869935071,1.99,1.99,3869935071 +피아이이,452450,16,10430,2,140,1.36,5039310,15283722,35826000,5039310,1.36,32.97,14.07,14.07,52866834925,14.15,14.15,52866834925 +네오펙트,290660,17,1193,2,14,1.19,4874313,2372152,46150126,4874313,1.19,205.48,10.56,10.56,6009074943,10.91,10.91,6009074943 +삼성전자,005930,18,59750,5,-50,-0.08,4668779,17620704,5919637922,4668779,-0.08,26.50,0.08,0.08,279389569800,0.08,0.08,279389569800 +다날,064260,19,6270,2,30,0.48,4662443,7390759,68949040,4662443,0.48,63.08,6.76,6.76,30064870320,6.95,6.95,30064870320 +스튜디오미르,408900,20,4340,1,1000,29.94,4290951,613724,32729532,4290951,29.94,699.17,13.11,13.11,17673954018,12.44,12.44,17673954018 +CSA 코스믹,083660,21,1822,2,36,2.02,4106271,11475650,61247181,4106271,2.02,35.78,6.70,6.70,7325148565,6.56,6.56,7325148565 +한국ANKOR유전,152550,22,334,5,-17,-4.84,4022568,23070062,70020000,4022568,-4.84,17.44,5.74,5.74,1353477752,5.79,5.79,1353477752 +미투온,201490,23,4425,2,375,9.26,3896796,15257733,30390092,3896796,9.26,25.54,12.82,12.82,17074362117,12.70,12.70,17074362117 +대신정보통신,020180,24,1232,2,86,7.50,3886881,1015781,38428915,3886881,7.50,382.65,10.11,10.11,4749120770,10.03,10.03,4749120770 +시선AI,340810,25,6350,2,240,3.93,3516524,10655322,11541174,3516524,3.93,33.00,30.47,30.47,22692085075,30.96,30.96,22692085075 +TS인베스트먼트,246690,26,1860,2,62,3.45,3372431,1048382,41477862,3372431,3.45,321.68,8.13,8.13,6425426370,8.33,8.33,6425426370 +한국전자인증,041460,27,4820,2,630,15.04,3275117,282843,19000000,3275117,15.04,1157.93,17.24,17.24,15511505616,16.94,16.94,15511505616 +한컴위드,054920,28,3930,2,335,9.32,3179891,697777,28217081,3179891,9.32,455.72,11.27,11.27,12974946255,11.70,11.70,12974946255 +TIGER 소프트웨어,157490,29,10000,2,290,2.99,3143360,6102167,15240000,3143360,2.99,51.51,20.63,20.63,31366746061,20.58,20.58,31366746061 +이루온,065440,30,1976,2,86,4.55,2997543,9468711,27275020,2997543,4.55,31.66,10.99,10.99,5929848936,11.00,11.00,5929848936 diff --git a/top30/20250619/top30-av-20250619-095000.csv b/top30/20250619/top30-av-20250619-095000.csv new file mode 100644 index 000000000000..919726519e52 --- /dev/null +++ b/top30/20250619/top30-av-20250619-095000.csv @@ -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,252670,1,1555,2,8,0.52,92915367,293090144,917700000,92915367,0.52,31.70,10.12,10.12,143589707875,10.06,10.06,143589707875 +우리기술,032820,2,4560,2,710,18.44,58440793,87227024,165530656,58440793,18.44,67.00,35.31,35.31,246883708129,32.71,32.71,246883708129 +미스터블루,207760,3,1999,2,277,16.09,40102646,2315902,83079783,40102646,16.09,1731.62,48.27,48.27,81382651011,49.00,49.00,81382651011 +비큐AI,148780,4,2565,2,200,8.46,19136032,44182492,31445725,19136032,8.46,43.31,60.85,60.85,49530554796,61.41,61.41,49530554796 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,3,0,0.00,17332930,82672896,1497000000,17332930,0.00,20.97,1.16,1.16,1178526538,1.14,1.14,1178526538 +KODEX 인버스,114800,6,3790,2,10,0.26,13564738,38657516,170800000,13564738,0.26,35.09,7.94,7.94,51187874077,7.91,7.91,51187874077 +더즌,462860,7,5060,2,65,1.30,10000061,63241620,71413257,10000061,1.30,15.81,14.00,14.00,51588642271,14.28,14.28,51588642271 +KODEX 코스닥150선물인버스,251340,8,3690,2,5,0.14,9554789,27309144,60500000,9554789,0.14,34.99,15.79,15.79,35230759088,15.78,15.78,35230759088 +한국정보인증,053300,9,8950,2,530,6.29,8985698,5303010,42441361,8985698,6.29,169.45,21.17,21.17,81478364135,21.45,21.45,81478364135 +KODEX 레버리지,122630,10,21315,5,-100,-0.47,8939991,25757622,110600000,8939991,-0.47,34.71,8.08,8.08,191840921666,8.14,8.14,191840921666 +KODEX 코스닥150레버리지,233740,11,7855,5,-35,-0.44,8327975,27284944,246000000,8327975,-0.44,30.52,3.39,3.39,65493252563,3.39,3.39,65493252563 +케이씨티,089150,12,5070,2,660,14.97,8046930,3288509,17150000,8046930,14.97,244.70,46.92,46.92,40708802076,46.82,46.82,40708802076 +핑거스토리,417180,13,3095,2,290,10.34,6929152,253603,16816209,6929152,10.34,2732.28,41.21,41.21,21679872214,41.66,41.66,21679872214 +카카오,035720,14,60100,2,4900,8.88,6632082,8380598,441766501,6632082,8.88,79.14,1.50,1.50,393910207100,1.48,1.48,393910207100 +KODEX 2차전지산업레버리지,462330,15,759,3,0,0.00,5894554,26856002,257800000,5894554,0.00,21.95,2.29,2.29,4459158424,2.28,2.28,4459158424 +피아이이,452450,16,10470,2,180,1.75,5815551,15283722,35826000,5815551,1.75,38.05,16.23,16.23,61024134440,16.27,16.27,61024134440 +네오펙트,290660,17,1175,5,-4,-0.34,5295211,2372152,46150126,5295211,-0.34,223.22,11.47,11.47,6498289647,11.98,11.98,6498289647 +삼성전자,005930,18,59500,5,-300,-0.50,5266736,17620704,5919637922,5266736,-0.50,29.89,0.09,0.09,315000182250,0.09,0.09,315000182250 +대신정보통신,020180,19,1273,2,127,11.08,5255863,1015781,38428915,5255863,11.08,517.42,13.68,13.68,6480360596,13.25,13.25,6480360596 +다날,064260,20,6240,3,0,0.00,4908281,7390759,68949040,4908281,0.00,66.41,7.12,7.12,31602267025,7.35,7.35,31602267025 +스튜디오미르,408900,21,4340,1,1000,29.94,4323505,613724,32729532,4323505,29.94,704.47,13.21,13.21,17815238378,12.54,12.54,17815238378 +한국ANKOR유전,152550,22,334,5,-17,-4.84,4318866,23070062,70020000,4318866,-4.84,18.72,6.17,6.17,1452224748,6.21,6.21,1452224748 +CSA 코스믹,083660,23,1786,3,0,0.00,4272530,11475650,61247181,4272530,0.00,37.23,6.98,6.98,7624824825,6.97,6.97,7624824825 +한국전자인증,041460,24,4715,2,525,12.53,4213681,282843,19000000,4213681,12.53,1489.76,22.18,22.18,19935996954,22.25,22.25,19935996954 +미투온,201490,25,4315,2,265,6.54,4132046,15257733,30390092,4132046,6.54,27.08,13.60,13.60,18106103657,13.81,13.81,18106103657 +한신기계,011700,26,4820,2,460,10.55,3751048,13360420,32446151,3751048,10.55,28.08,11.56,11.56,17103346037,10.94,10.94,17103346037 +시선AI,340810,27,6190,2,80,1.31,3723837,10655322,11541174,3723837,1.31,34.95,32.27,32.27,23998512165,33.59,33.59,23998512165 +키이스트,054780,28,4720,2,555,13.33,3603947,23241,19547793,3603947,13.33,9999.99,18.44,18.44,17378873395,18.84,18.84,17378873395 +한컴위드,054920,29,3985,2,390,10.85,3517614,697777,28217081,3517614,10.85,504.12,12.47,12.47,14325115644,12.74,12.74,14325115644 +TIGER 소프트웨어,157490,30,9985,2,275,2.83,3492235,6102167,15240000,3492235,2.83,57.23,22.91,22.91,34853298235,22.90,22.90,34853298235 diff --git a/top30/20250619/top30-av-20250619-100000.csv b/top30/20250619/top30-av-20250619-100000.csv new file mode 100644 index 000000000000..0847b2600864 --- /dev/null +++ b/top30/20250619/top30-av-20250619-100000.csv @@ -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,252670,1,1555,2,8,0.52,99486997,293090144,917700000,99486997,0.52,33.94,10.84,10.84,153800832643,10.78,10.78,153800832643 +우리기술,032820,2,4450,2,600,15.58,71953609,87227024,165530656,71953609,15.58,82.49,43.47,43.47,308849950662,41.93,41.93,308849950662 +미스터블루,207760,3,1970,2,248,14.40,42285709,2315902,83079783,42285709,14.40,1825.89,50.90,50.90,85711885870,52.37,52.37,85711885870 +비큐AI,148780,4,2580,2,215,9.09,19973339,44182492,31445725,19973339,9.09,45.21,63.52,63.52,51683527534,63.70,63.70,51683527534 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,17438041,82672896,1497000000,17438041,-1.45,21.09,1.16,1.16,1185779161,1.16,1.16,1185779161 +KODEX 인버스,114800,6,3785,2,5,0.13,14455854,38657516,170800000,14455854,0.13,37.39,8.46,8.46,54562888378,8.44,8.44,54562888378 +더즌,462860,7,5170,2,175,3.50,10574688,63241620,71413257,10574688,3.50,16.72,14.81,14.81,54520401631,14.77,14.77,54520401631 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,10393466,27309144,60500000,10393466,0.00,38.06,17.18,17.18,38322249122,17.19,17.19,38322249122 +한국정보인증,053300,9,9180,2,760,9.03,10000787,5303010,42441361,10000787,9.03,188.59,23.56,23.56,90792613545,23.30,23.30,90792613545 +KODEX 레버리지,122630,10,21315,5,-100,-0.47,9504393,25757622,110600000,9504393,-0.47,36.90,8.59,8.59,203873379771,8.65,8.65,203873379771 +KODEX 코스닥150레버리지,233740,11,7865,5,-25,-0.32,8857439,27284944,246000000,8857439,-0.32,32.46,3.60,3.60,69655011424,3.60,3.60,69655011424 +케이씨티,089150,12,5200,2,790,17.91,8799296,3288509,17150000,8799296,17.91,267.58,51.31,51.31,44608670101,50.02,50.02,44608670101 +카카오,035720,13,61700,2,6500,11.78,7688650,8380598,441766501,7688650,11.78,91.74,1.74,1.74,458301501500,1.68,1.68,458301501500 +한신기계,011700,14,4615,2,255,5.85,7532655,13360420,32446151,7532655,5.85,56.38,23.22,23.22,35345049690,23.60,23.60,35345049690 +핑거스토리,417180,15,3050,2,245,8.73,7197062,253603,16816209,7197062,8.73,2837.92,42.80,42.80,22496692199,43.86,43.86,22496692199 +KODEX 2차전지산업레버리지,462330,16,761,2,2,0.26,6603606,26856002,257800000,6603606,0.26,24.59,2.56,2.56,4999702901,2.55,2.55,4999702901 +한국전자인증,041460,17,4915,2,725,17.30,6429089,282843,19000000,6429089,17.30,2273.02,33.84,33.84,30819698225,33.00,33.00,30819698225 +대신정보통신,020180,18,1261,2,115,10.03,6354570,1015781,38428915,6354570,10.03,625.58,16.54,16.54,7876425028,16.25,16.25,7876425028 +피아이이,452450,19,10310,2,20,0.19,6289124,15283722,35826000,6289124,0.19,41.15,17.55,17.55,65942514265,17.85,17.85,65942514265 +삼성전자,005930,20,59450,5,-350,-0.59,5676910,17620704,5919637922,5676910,-0.59,32.22,0.10,0.10,339359406100,0.10,0.10,339359406100 +네오펙트,290660,21,1155,5,-24,-2.04,5510555,2372152,46150126,5510555,-2.04,232.30,11.94,11.94,6750231315,12.66,12.66,6750231315 +다날,064260,22,6240,3,0,0.00,5232765,7390759,68949040,5232765,0.00,70.80,7.59,7.59,33619793905,7.81,7.81,33619793905 +한국ANKOR유전,152550,23,329,5,-22,-6.27,4832518,23070062,70020000,4832518,-6.27,20.95,6.90,6.90,1622332471,7.04,7.04,1622332471 +CSA 코스믹,083660,24,1797,2,11,0.62,4422072,11475650,61247181,4422072,0.62,38.53,7.22,7.22,7892257566,7.17,7.17,7892257566 +미투온,201490,25,4300,2,250,6.17,4385395,15257733,30390092,4385395,6.17,28.74,14.43,14.43,19192615967,14.69,14.69,19192615967 +스튜디오미르,408900,26,4340,1,1000,29.94,4353959,613724,32729532,4353959,29.94,709.43,13.30,13.30,17947408738,12.63,12.63,17947408738 +키이스트,054780,27,4980,2,815,19.57,4090649,23241,19547793,4090649,19.57,9999.99,20.93,20.93,19749121948,20.29,20.29,19749121948 +SK증권,001510,28,669,5,-21,-3.04,3885333,16296810,472590171,3885333,-3.04,23.84,0.82,0.82,2629603093,0.83,0.83,2629603093 +시선AI,340810,29,6220,2,110,1.80,3840385,10655322,11541174,3840385,1.80,36.04,33.28,33.28,24725142510,34.44,34.44,24725142510 +TIGER 소프트웨어,157490,30,10080,2,370,3.81,3761458,6102167,15240000,3761458,3.81,61.64,24.68,24.68,37547624496,24.44,24.44,37547624496 diff --git a/top30/20250619/top30-av-20250619-101000.csv b/top30/20250619/top30-av-20250619-101000.csv new file mode 100644 index 000000000000..d2ecf23fa29f --- /dev/null +++ b/top30/20250619/top30-av-20250619-101000.csv @@ -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,252670,1,1564,2,17,1.10,114979700,293090144,917700000,114979700,1.10,39.23,12.53,12.53,177994581433,12.40,12.40,177994581433 +우리기술,032820,2,4385,2,535,13.90,79302182,87227024,165530656,79302182,13.90,90.91,47.91,47.91,341500006564,47.05,47.05,341500006564 +미스터블루,207760,3,1967,2,245,14.23,43516584,2315902,83079783,43516584,14.23,1879.03,52.38,52.38,88136059277,53.93,53.93,88136059277 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-1,-1.45,26584758,82672896,1497000000,26584758,-1.45,32.16,1.78,1.78,1807891648,1.78,1.78,1807891648 +비큐AI,148780,5,2540,2,175,7.40,20693514,44182492,31445725,20693514,7.40,46.84,65.81,65.81,53514464923,67.00,67.00,53514464923 +KODEX 인버스,114800,6,3795,2,15,0.40,16528238,38657516,170800000,16528238,0.40,42.76,9.68,9.68,62429197661,9.63,9.63,62429197661 +한국정보인증,053300,7,9420,2,1000,11.88,14479881,5303010,42441361,14479881,11.88,273.05,34.12,34.12,133246852135,33.33,33.33,133246852135 +KODEX 코스닥150선물인버스,251340,8,3695,2,10,0.27,11446939,27309144,60500000,11446939,0.27,41.92,18.92,18.92,42214198681,18.88,18.88,42214198681 +더즌,462860,9,5110,2,115,2.30,11273007,63241620,71413257,11273007,2.30,17.83,15.79,15.79,58125994296,15.93,15.93,58125994296 +KODEX 레버리지,122630,10,21195,5,-220,-1.03,11161659,25757622,110600000,11161659,-1.03,43.33,10.09,10.09,239027745677,10.20,10.20,239027745677 +KODEX 코스닥150레버리지,233740,11,7815,5,-75,-0.95,9731716,27284944,246000000,9731716,-0.95,35.67,3.96,3.96,76495192107,3.98,3.98,76495192107 +케이씨티,089150,12,5180,2,770,17.46,9671997,3288509,17150000,9671997,17.46,294.11,56.40,56.40,49165488236,55.34,55.34,49165488236 +카카오,035720,13,60900,2,5700,10.33,8379324,8380598,441766501,8379324,10.33,99.98,1.90,1.90,500554706650,1.86,1.86,500554706650 +한신기계,011700,14,4505,2,145,3.33,8306307,13360420,32446151,8306307,3.33,62.17,25.60,25.60,38882717488,26.60,26.60,38882717488 +한국전자인증,041460,15,4760,2,570,13.60,7392970,282843,19000000,7392970,13.60,2613.81,38.91,38.91,35504318714,39.26,39.26,35504318714 +핑거스토리,417180,16,3040,2,235,8.38,7385410,253603,16816209,7385410,8.38,2912.19,43.92,43.92,23073573903,45.13,45.13,23073573903 +KODEX 2차전지산업레버리지,462330,17,751,5,-8,-1.05,7136111,26856002,257800000,7136111,-1.05,26.57,2.77,2.77,5400952429,2.79,2.79,5400952429 +대신정보통신,020180,18,1270,2,124,10.82,7018119,1015781,38428915,7018119,10.82,690.91,18.26,18.26,8710812264,17.85,17.85,8710812264 +피아이이,452450,19,10200,5,-90,-0.87,6689269,15283722,35826000,6689269,-0.87,43.77,18.67,18.67,70050440405,19.17,19.17,70050440405 +삼성전자,005930,20,59100,5,-700,-1.17,6664947,17620704,5919637922,6664947,-1.17,37.82,0.11,0.11,397844884750,0.11,0.11,397844884750 +한국ANKOR유전,152550,21,333,5,-18,-5.13,5697523,23070062,70020000,5697523,-5.13,24.70,8.14,8.14,1909227665,8.19,8.19,1909227665 +네오펙트,290660,22,1180,2,1,0.08,5655302,2372152,46150126,5655302,0.08,238.40,12.25,12.25,6918779043,12.70,12.70,6918779043 +다날,064260,23,6240,3,0,0.00,5343993,7390759,68949040,5343993,0.00,72.31,7.75,7.75,34314568620,7.98,7.98,34314568620 +키이스트,054780,24,5170,2,1005,24.13,5178555,23241,19547793,5178555,24.13,9999.99,26.49,26.49,25259291894,24.99,24.99,25259291894 +이스트아시아홀딩스,900110,25,56,5,-1,-1.75,4692882,22483220,642650588,4692882,-1.75,20.87,0.73,0.73,268316633,0.75,0.75,268316633 +미투온,201490,26,4270,2,220,5.43,4611337,15257733,30390092,4611337,5.43,30.22,15.17,15.17,20169454887,15.54,15.54,20169454887 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,27,56,5,-1,-1.75,4556775,35559324,633000000,4556775,-1.75,12.81,0.72,0.72,255705159,0.72,0.72,255705159 +CSA 코스믹,083660,28,1749,5,-37,-2.07,4534669,11475650,61247181,4534669,-2.07,39.52,7.40,7.40,8091267585,7.55,7.55,8091267585 +스튜디오미르,408900,29,4340,1,1000,29.94,4358838,613724,32729532,4358838,29.94,710.23,13.32,13.32,17968583598,12.65,12.65,17968583598 +SK증권,001510,30,667,5,-23,-3.33,4260804,16296810,472590171,4260804,-3.33,26.15,0.90,0.90,2880054144,0.91,0.91,2880054144 diff --git a/top30/20250619/top30-av-20250619-102001.csv b/top30/20250619/top30-av-20250619-102001.csv new file mode 100644 index 000000000000..384d0bab1e8c --- /dev/null +++ b/top30/20250619/top30-av-20250619-102001.csv @@ -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,252670,1,1562,2,15,0.97,123401818,293090144,917700000,123401818,0.97,42.10,13.45,13.45,191165509981,13.34,13.34,191165509981 +우리기술,032820,2,4350,2,500,12.99,84079184,87227024,165530656,84079184,12.99,96.39,50.79,50.79,362460821446,50.34,50.34,362460821446 +미스터블루,207760,3,1953,2,231,13.41,44406731,2315902,83079783,44406731,13.41,1917.47,53.45,53.45,89877192031,55.39,55.39,89877192031 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-1,-1.45,26794040,82672896,1497000000,26794040,-1.45,32.41,1.79,1.79,1822072824,1.79,1.79,1822072824 +비큐AI,148780,5,2520,2,155,6.55,21267975,44182492,31445725,21267975,6.55,48.14,67.63,67.63,54962885586,69.36,69.36,54962885586 +KODEX 인버스,114800,6,3800,2,20,0.53,17765180,38657516,170800000,17765180,0.53,45.96,10.40,10.40,67126641970,10.34,10.34,67126641970 +한국정보인증,053300,7,9440,2,1020,12.11,16618251,5303010,42441361,16618251,12.11,313.37,39.16,39.16,153166546175,38.23,38.23,153166546175 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,12473129,27309144,60500000,12473129,0.00,45.67,20.62,20.62,46003138799,20.63,20.63,46003138799 +KODEX 레버리지,122630,9,21195,5,-220,-1.03,11762966,25757622,110600000,11762966,-1.03,45.67,10.64,10.64,251761715678,10.74,10.74,251761715678 +더즌,462860,10,5060,2,65,1.30,11599283,63241620,71413257,11599283,1.30,18.34,16.24,16.24,59781151386,16.54,16.54,59781151386 +케이씨티,089150,11,4895,2,485,11.00,10457142,3288509,17150000,10457142,11.00,317.99,60.97,60.97,53071724047,63.22,63.22,53071724047 +KODEX 코스닥150레버리지,233740,12,7850,5,-40,-0.51,10261035,27284944,246000000,10261035,-0.51,37.61,4.17,4.17,80643585601,4.18,4.18,80643585601 +카카오,035720,13,60300,2,5100,9.24,8881073,8380598,441766501,8881073,9.24,105.97,2.01,2.01,531019506250,1.99,1.99,531019506250 +한신기계,011700,14,4555,2,195,4.47,8591433,13360420,32446151,8591433,4.47,64.31,26.48,26.48,40175537518,27.18,27.18,40175537518 +한국전자인증,041460,15,4735,2,545,13.01,7942546,282843,19000000,7942546,13.01,2808.11,41.80,41.80,38111620541,42.36,42.36,38111620541 +대신정보통신,020180,16,1218,2,72,6.28,7625717,1015781,38428915,7625717,6.28,750.72,19.84,19.84,9461469453,20.21,20.21,9461469453 +핑거스토리,417180,17,3025,2,220,7.84,7476535,253603,16816209,7476535,7.84,2948.13,44.46,44.46,23350079516,45.90,45.90,23350079516 +KODEX 2차전지산업레버리지,462330,18,754,5,-5,-0.66,7465094,26856002,257800000,7465094,-0.66,27.80,2.90,2.90,5648440184,2.91,2.91,5648440184 +삼성전자,005930,19,59300,5,-500,-0.84,7340145,17620704,5919637922,7340145,-0.84,41.66,0.12,0.12,437789607000,0.12,0.12,437789607000 +피아이이,452450,20,10200,5,-90,-0.87,6929892,15283722,35826000,6929892,-0.87,45.34,19.34,19.34,72500455560,19.84,19.84,72500455560 +키이스트,054780,21,4955,2,790,18.97,6268768,23241,19547793,6268768,18.97,9999.99,32.07,32.07,30739222178,31.74,31.74,30739222178 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,56,5,-1,-1.75,6060058,35559324,633000000,6060058,-1.75,17.04,0.96,0.96,339889007,0.96,0.96,339889007 +한국ANKOR유전,152550,23,332,5,-19,-5.41,6018557,23070062,70020000,6018557,-5.41,26.09,8.60,8.60,2016100550,8.67,8.67,2016100550 +네오펙트,290660,24,1170,5,-9,-0.76,5781664,2372152,46150126,5781664,-0.76,243.73,12.53,12.53,7066958828,13.09,13.09,7066958828 +다날,064260,25,6200,5,-40,-0.64,5547955,7390759,68949040,5547955,-0.64,75.07,8.05,8.05,35579964365,8.32,8.32,35579964365 +이스트아시아홀딩스,900110,26,56,5,-1,-1.75,4876037,22483220,642650588,4876037,-1.75,21.69,0.76,0.76,278625730,0.77,0.77,278625730 +미투온,201490,27,4245,2,195,4.81,4824211,15257733,30390092,4824211,4.81,31.62,15.87,15.87,21070148668,16.33,16.33,21070148668 +CSA 코스믹,083660,28,1737,5,-49,-2.74,4605475,11475650,61247181,4605475,-2.74,40.13,7.52,7.52,8215116351,7.72,7.72,8215116351 +SK증권,001510,29,665,5,-25,-3.62,4511282,16296810,472590171,4511282,-3.62,27.68,0.95,0.95,3046954797,0.97,0.97,3046954797 +스튜디오미르,408900,30,4340,1,1000,29.94,4362688,613724,32729532,4362688,29.94,710.86,13.33,13.33,17985292598,12.66,12.66,17985292598 diff --git a/top30/20250619/top30-av-20250619-103001.csv b/top30/20250619/top30-av-20250619-103001.csv new file mode 100644 index 000000000000..90af8904c31a --- /dev/null +++ b/top30/20250619/top30-av-20250619-103001.csv @@ -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,252670,1,1560,2,13,0.84,131636639,293090144,917700000,131636639,0.84,44.91,14.34,14.34,204024243193,14.25,14.25,204024243193 +우리기술,032820,2,4345,2,495,12.86,87245565,87227024,165530656,87245565,12.86,100.02,52.71,52.71,376177890695,52.30,52.30,376177890695 +미스터블루,207760,3,1948,2,226,13.12,45654149,2315902,83079783,45654149,13.12,1971.33,54.95,54.95,92294131580,57.03,57.03,92294131580 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-1,-1.45,27608910,82672896,1497000000,27608910,-1.45,33.40,1.84,1.84,1877483984,1.84,1.84,1877483984 +비큐AI,148780,5,2495,2,130,5.50,21940825,44182492,31445725,21940825,5.50,49.66,69.77,69.77,56634034219,72.18,72.18,56634034219 +KODEX 인버스,114800,6,3792,2,12,0.32,18498006,38657516,170800000,18498006,0.32,47.85,10.83,10.83,69907579996,10.79,10.79,69907579996 +한국정보인증,053300,7,9280,2,860,10.21,17367800,5303010,42441361,17367800,10.21,327.51,40.92,40.92,160166289240,40.67,40.67,160166289240 +KODEX 코스닥150선물인버스,251340,8,3690,2,5,0.14,13101432,27309144,60500000,13101432,0.14,47.97,21.66,21.66,48319317405,21.64,21.64,48319317405 +KODEX 레버리지,122630,9,21240,5,-175,-0.82,12214077,25757622,110600000,12214077,-0.82,47.42,11.04,11.04,261331588957,11.12,11.12,261331588957 +더즌,462860,10,5020,2,25,0.50,12052808,63241620,71413257,12052808,0.50,19.06,16.88,16.88,62057332801,17.31,17.31,62057332801 +KODEX 코스닥150레버리지,233740,11,7857,5,-33,-0.42,10742948,27284944,246000000,10742948,-0.42,39.37,4.37,4.37,84430602886,4.37,4.37,84430602886 +케이씨티,089150,12,4860,2,450,10.20,10726617,3288509,17150000,10726617,10.20,326.18,62.55,62.55,54388634536,65.25,65.25,54388634536 +카카오,035720,13,60500,2,5300,9.60,9322149,8380598,441766501,9322149,9.60,111.23,2.11,2.11,557638532000,2.09,2.09,557638532000 +한신기계,011700,14,4510,2,150,3.44,8865015,13360420,32446151,8865015,3.44,66.35,27.32,27.32,41408408868,28.30,28.30,41408408868 +한국전자인증,041460,15,4555,2,365,8.71,8447098,282843,19000000,8447098,8.71,2986.50,44.46,44.46,40445181276,46.73,46.73,40445181276 +대신정보통신,020180,16,1213,2,67,5.85,8029006,1015781,38428915,8029006,5.85,790.43,20.89,20.89,9952575162,21.35,21.35,9952575162 +KODEX 2차전지산업레버리지,462330,17,756,5,-3,-0.40,7846403,26856002,257800000,7846403,-0.40,29.22,3.04,3.04,5936562333,3.05,3.05,5936562333 +삼성전자,005930,18,59600,5,-200,-0.33,7760585,17620704,5919637922,7760585,-0.33,44.04,0.13,0.13,462765098100,0.13,0.13,462765098100 +핑거스토리,417180,19,3015,2,210,7.49,7678789,253603,16816209,7678789,7.49,3027.88,45.66,45.66,23958284675,47.25,47.25,23958284675 +피아이이,452450,20,10210,5,-80,-0.78,7096911,15283722,35826000,7096911,-0.78,46.43,19.81,19.81,74197202360,20.28,20.28,74197202360 +한국ANKOR유전,152550,21,335,5,-16,-4.56,7005732,23070062,70020000,7005732,-4.56,30.37,10.01,10.01,2349912773,10.02,10.02,2349912773 +좋은사람들,033340,22,1399,2,99,7.62,6704486,2621583,96950558,6704486,7.62,255.74,6.92,6.92,9093816657,6.70,6.70,9093816657 +키이스트,054780,23,4770,2,605,14.53,6578261,23241,19547793,6578261,14.53,9999.99,33.65,33.65,32235689062,34.57,34.57,32235689062 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,57,3,0,0.00,6093149,35559324,633000000,6093149,0.00,17.14,0.96,0.96,341774105,0.95,0.95,341774105 +네오펙트,290660,25,1154,5,-25,-2.12,5873605,2372152,46150126,5873605,-2.12,247.61,12.73,12.73,7173281965,13.47,13.47,7173281965 +다날,064260,26,6160,5,-80,-1.28,5732649,7390759,68949040,5732649,-1.28,77.57,8.31,8.31,36721252485,8.65,8.65,36721252485 +이스트아시아홀딩스,900110,27,57,3,0,0.00,5202324,22483220,642650588,5202324,0.00,23.14,0.81,0.81,297047328,0.81,0.81,297047328 +미투온,201490,28,4330,2,280,6.91,5008168,15257733,30390092,5008168,6.91,32.82,16.48,16.48,21856788335,16.61,16.61,21856788335 +CSA 코스믹,083660,29,1724,5,-62,-3.47,4742960,11475650,61247181,4742960,-3.47,41.33,7.74,7.74,8453270998,8.01,8.01,8453270998 +SK증권,001510,30,667,5,-23,-3.33,4661322,16296810,472590171,4661322,-3.33,28.60,0.99,0.99,3146915547,1.00,1.00,3146915547 diff --git a/top30/20250619/top30-av-20250619-104000.csv b/top30/20250619/top30-av-20250619-104000.csv new file mode 100644 index 000000000000..e0f6e1f52acd --- /dev/null +++ b/top30/20250619/top30-av-20250619-104000.csv @@ -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,252670,1,1560,2,13,0.84,138418101,293090144,917700000,138418101,0.84,47.23,15.08,15.08,214584166190,14.99,14.99,214584166190 +우리기술,032820,2,4315,2,465,12.08,89623077,87227024,165530656,89623077,12.08,102.75,54.14,54.14,386519438014,54.11,54.11,386519438014 +미스터블루,207760,3,1943,2,221,12.83,46395201,2315902,83079783,46395201,12.83,2003.33,55.84,55.84,93737569889,58.07,58.07,93737569889 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,5,-2,-2.90,27849830,82672896,1497000000,27849830,-2.90,33.69,1.86,1.86,1893858989,1.89,1.89,1893858989 +비큐AI,148780,5,2540,2,175,7.40,23044387,44182492,31445725,23044387,7.40,52.16,73.28,73.28,59443957672,74.42,74.42,59443957672 +KODEX 인버스,114800,6,3792,2,12,0.32,19267895,38657516,170800000,19267895,0.32,49.84,11.28,11.28,72824190697,11.24,11.24,72824190697 +한국정보인증,053300,7,9090,2,670,7.96,18195196,5303010,42441361,18195196,7.96,343.11,42.87,42.87,167719987970,43.47,43.47,167719987970 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,13935773,27309144,60500000,13935773,0.00,51.03,23.03,23.03,51392584765,23.05,23.05,51392584765 +KODEX 레버리지,122630,9,21225,5,-190,-0.89,12779777,25757622,110600000,12779777,-0.89,49.62,11.55,11.55,273369301778,11.65,11.65,273369301778 +좋은사람들,033340,10,1418,2,118,9.08,12763755,2621583,96950558,12763755,9.08,486.87,13.17,13.17,17675941962,12.86,12.86,17675941962 +더즌,462860,11,5050,2,55,1.10,12212047,63241620,71413257,12212047,1.10,19.31,17.10,17.10,62859281461,17.43,17.43,62859281461 +KODEX 코스닥150레버리지,233740,12,7865,5,-25,-0.32,11419680,27284944,246000000,11419680,-0.32,41.85,4.64,4.64,89761760508,4.64,4.64,89761760508 +케이씨티,089150,13,4860,2,450,10.20,10876353,3288509,17150000,10876353,10.20,330.74,63.42,63.42,55112965420,66.12,66.12,55112965420 +카카오,035720,14,60600,2,5400,9.78,9628689,8380598,441766501,9628689,9.78,114.89,2.18,2.18,576291471400,2.15,2.15,576291471400 +한신기계,011700,15,4505,2,145,3.33,8993776,13360420,32446151,8993776,3.33,67.32,27.72,27.72,41990800382,28.73,28.73,41990800382 +한국전자인증,041460,16,4530,2,340,8.11,8712648,282843,19000000,8712648,8.11,3080.38,45.86,45.86,41652543189,48.39,48.39,41652543189 +KODEX 2차전지산업레버리지,462330,17,756,5,-3,-0.40,8507237,26856002,257800000,8507237,-0.40,31.68,3.30,3.30,6438038120,3.30,3.30,6438038120 +대신정보통신,020180,18,1222,2,76,6.63,8235679,1015781,38428915,8235679,6.63,810.77,21.43,21.43,10203504356,21.73,21.73,10203504356 +삼성전자,005930,19,59400,5,-400,-0.67,8115010,17620704,5919637922,8115010,-0.67,46.05,0.14,0.14,483879306650,0.14,0.14,483879306650 +핑거스토리,417180,20,3005,2,200,7.13,7726671,253603,16816209,7726671,7.13,3046.76,45.95,45.95,24102815053,47.70,47.70,24102815053 +한국ANKOR유전,152550,21,334,5,-17,-4.84,7440370,23070062,70020000,7440370,-4.84,32.25,10.63,10.63,2494275267,10.67,10.67,2494275267 +이스트아시아홀딩스,900110,22,56,5,-1,-1.75,7383446,22483220,642650588,7383446,-1.75,32.84,1.15,1.15,419193128,1.16,1.16,419193128 +피아이이,452450,23,10300,2,10,0.10,7339523,15283722,35826000,7339523,0.10,48.02,20.49,20.49,76695366020,20.78,20.78,76695366020 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,56,5,-1,-1.75,7230274,35559324,633000000,7230274,-1.75,20.33,1.14,1.14,405453105,1.14,1.14,405453105 +키이스트,054780,25,4730,2,565,13.57,6708586,23241,19547793,6708586,13.57,9999.99,34.32,34.32,32857337741,35.54,35.54,32857337741 +네오펙트,290660,26,1167,5,-12,-1.02,5893758,2372152,46150126,5893758,-1.02,248.46,12.77,12.77,7196573584,13.36,13.36,7196573584 +다날,064260,27,6180,5,-60,-0.96,5864293,7390759,68949040,5864293,-0.96,79.35,8.51,8.51,37534437525,8.81,8.81,37534437525 +뱅크웨어글로벌,199480,28,8170,2,990,13.79,5125270,10428402,10101638,5125270,13.79,49.15,50.74,50.74,40511348630,49.09,49.09,40511348630 +미투온,201490,29,4330,2,280,6.91,5119760,15257733,30390092,5119760,6.91,33.56,16.85,16.85,22338231066,16.98,16.98,22338231066 +삼성중공업,010140,30,17060,5,-790,-4.43,5119161,5050898,880000000,5119161,-4.43,101.35,0.58,0.58,88708916205,0.59,0.59,88708916205 diff --git a/top30/20250619/top30-av-20250619-105000.csv b/top30/20250619/top30-av-20250619-105000.csv new file mode 100644 index 000000000000..41b62cb7a004 --- /dev/null +++ b/top30/20250619/top30-av-20250619-105000.csv @@ -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,252670,1,1562,2,15,0.97,144539872,293090144,917700000,144539872,0.97,49.32,15.75,15.75,224137264735,15.64,15.64,224137264735 +우리기술,032820,2,4355,2,505,13.12,92252106,87227024,165530656,92252106,13.12,105.76,55.73,55.73,397945654201,55.20,55.20,397945654201 +미스터블루,207760,3,1914,2,192,11.15,47161626,2315902,83079783,47161626,11.15,2036.43,56.77,56.77,95212875114,59.88,59.88,95212875114 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-1,-1.45,27991454,82672896,1497000000,27991454,-1.45,33.86,1.87,1.87,1903449421,1.87,1.87,1903449421 +비큐AI,148780,5,2672,2,307,12.98,24488391,44182492,31445725,24488391,12.98,55.43,77.88,77.88,63221648852,75.24,75.24,63221648852 +KODEX 인버스,114800,6,3795,2,15,0.40,19750054,38657516,170800000,19750054,0.40,51.09,11.56,11.56,74653908066,11.52,11.52,74653908066 +한국정보인증,053300,7,9090,2,670,7.96,18455823,5303010,42441361,18455823,7.96,348.03,43.49,43.49,170092987445,44.09,44.09,170092987445 +KODEX 코스닥150선물인버스,251340,8,3687,2,2,0.05,14871426,27309144,60500000,14871426,0.05,54.46,24.58,24.58,54844263979,24.59,24.59,54844263979 +좋은사람들,033340,9,1378,2,78,6.00,14419374,2621583,96950558,14419374,6.00,550.03,14.87,14.87,19986969350,14.96,14.96,19986969350 +KODEX 레버리지,122630,10,21215,5,-200,-0.93,13092532,25757622,110600000,13092532,-0.93,50.83,11.84,11.84,280006652971,11.93,11.93,280006652971 +더즌,462860,11,5000,2,5,0.10,12383761,63241620,71413257,12383761,0.10,19.58,17.34,17.34,63719310061,17.85,17.85,63719310061 +KODEX 코스닥150레버리지,233740,12,7855,5,-35,-0.44,11727441,27284944,246000000,11727441,-0.44,42.98,4.77,4.77,92177394442,4.77,4.77,92177394442 +케이씨티,089150,13,4865,2,455,10.32,11070519,3288509,17150000,11070519,10.32,336.64,64.55,64.55,56063860225,67.19,67.19,56063860225 +카카오,035720,14,60800,2,5600,10.14,9853670,8380598,441766501,9853670,10.14,117.58,2.23,2.23,589943350100,2.20,2.20,589943350100 +한신기계,011700,15,4535,2,175,4.01,9078556,13360420,32446151,9078556,4.01,67.95,27.98,27.98,42374212989,28.80,28.80,42374212989 +한국전자인증,041460,16,4520,2,330,7.88,8824455,282843,19000000,8824455,7.88,3119.91,46.44,46.44,42160083015,49.09,49.09,42160083015 +KODEX 2차전지산업레버리지,462330,17,755,5,-4,-0.53,8786374,26856002,257800000,8786374,-0.53,32.72,3.41,3.41,6648848302,3.42,3.42,6648848302 +삼성전자,005930,18,59300,5,-500,-0.84,8430299,17620704,5919637922,8430299,-0.84,47.84,0.14,0.14,502589325500,0.14,0.14,502589325500 +대신정보통신,020180,19,1229,2,83,7.24,8426006,1015781,38428915,8426006,7.24,829.51,21.93,21.93,10436679137,22.10,22.10,10436679137 +이스트아시아홀딩스,900110,20,55,5,-2,-3.51,8122964,22483220,642650588,8122964,-3.51,36.13,1.26,1.26,460388395,1.30,1.30,460388395 +핑거스토리,417180,21,2975,2,170,6.06,7861787,253603,16816209,7861787,6.06,3100.04,46.75,46.75,24505385703,48.98,48.98,24505385703 +피아이이,452450,22,10300,2,10,0.10,7627690,15283722,35826000,7627690,0.10,49.91,21.29,21.29,79678916855,21.59,21.59,79678916855 +한국ANKOR유전,152550,23,335,5,-16,-4.56,7580581,23070062,70020000,7580581,-4.56,32.86,10.83,10.83,2541074894,10.83,10.83,2541074894 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,56,5,-1,-1.75,7284637,35559324,633000000,7284637,-1.75,20.49,1.15,1.15,408497433,1.15,1.15,408497433 +키이스트,054780,25,4655,2,490,11.76,6895717,23241,19547793,6895717,11.76,9999.99,35.28,35.28,33733539989,37.07,37.07,33733539989 +다날,064260,26,6130,5,-110,-1.76,6000742,7390759,68949040,6000742,-1.76,81.19,8.70,8.70,38373240525,9.08,9.08,38373240525 +네오펙트,290660,27,1160,5,-19,-1.61,5910193,2372152,46150126,5910193,-1.61,249.15,12.81,12.81,7215672361,13.48,13.48,7215672361 +뱅크웨어글로벌,199480,28,7880,2,700,9.75,5635755,10428402,10101638,5635755,9.75,54.04,55.79,55.79,44555929145,55.97,55.97,44555929145 +오르비텍,046120,29,3560,2,530,17.49,5576131,448523,27449486,5576131,17.49,1243.22,20.31,20.31,18895058087,19.34,19.34,18895058087 +삼성중공업,010140,30,17070,5,-780,-4.37,5396569,5050898,880000000,5396569,-4.37,106.84,0.61,0.61,93446536030,0.62,0.62,93446536030 diff --git a/top30/20250619/top30-av-20250619-110000.csv b/top30/20250619/top30-av-20250619-110000.csv new file mode 100644 index 000000000000..3b07f0c8a246 --- /dev/null +++ b/top30/20250619/top30-av-20250619-110000.csv @@ -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,252670,1,1561,2,14,0.90,147829085,293090144,917700000,147829085,0.90,50.44,16.11,16.11,229264486314,16.00,16.00,229264486314 +우리기술,032820,2,4340,2,490,12.73,93398345,87227024,165530656,93398345,12.73,107.08,56.42,56.42,402910584665,56.08,56.08,402910584665 +미스터블루,207760,3,1928,2,206,11.96,47578563,2315902,83079783,47578563,11.96,2054.43,57.27,57.27,96016458049,59.94,59.94,96016458049 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-1,-1.45,29055927,82672896,1497000000,29055927,-1.45,35.15,1.94,1.94,1975833585,1.94,1.94,1975833585 +비큐AI,148780,5,2775,2,410,17.34,27208974,44182492,31445725,27208974,17.34,61.58,86.53,86.53,70631278856,80.94,80.94,70631278856 +KODEX 인버스,114800,6,3795,2,15,0.40,20126094,38657516,170800000,20126094,0.40,52.06,11.78,11.78,76079660777,11.74,11.74,76079660777 +한국정보인증,053300,7,9070,2,650,7.72,18692367,5303010,42441361,18692367,7.72,352.49,44.04,44.04,172244158865,44.75,44.75,172244158865 +KODEX 코스닥150선물인버스,251340,8,3695,2,10,0.27,15472359,27309144,60500000,15472359,0.27,56.66,25.57,25.57,57059849404,25.52,25.52,57059849404 +좋은사람들,033340,9,1370,2,70,5.38,15132407,2621583,96950558,15132407,5.38,577.22,15.61,15.61,20970611620,15.79,15.79,20970611620 +KODEX 레버리지,122630,10,21215,5,-200,-0.93,13276227,25757622,110600000,13276227,-0.93,51.54,12.00,12.00,283910665351,12.10,12.10,283910665351 +더즌,462860,11,5030,2,35,0.70,12537852,63241620,71413257,12537852,0.70,19.83,17.56,17.56,64492171681,17.95,17.95,64492171681 +KODEX 코스닥150레버리지,233740,12,7840,5,-50,-0.63,11935652,27284944,246000000,11935652,-0.63,43.74,4.85,4.85,93813110176,4.86,4.86,93813110176 +케이씨티,089150,13,4885,2,475,10.77,11118731,3288509,17150000,11118731,10.77,338.11,64.83,64.83,56298634360,67.20,67.20,56298634360 +카카오,035720,14,61000,2,5800,10.51,10183864,8380598,441766501,10183864,10.51,121.52,2.31,2.31,610075062750,2.26,2.26,610075062750 +한신기계,011700,15,4545,2,185,4.24,9144739,13360420,32446151,9144739,4.24,68.45,28.18,28.18,42674718952,28.94,28.94,42674718952 +한국전자인증,041460,16,4450,2,260,6.21,9065933,282843,19000000,9065933,6.21,3205.29,47.72,47.72,43241194973,51.14,51.14,43241194973 +KODEX 2차전지산업레버리지,462330,17,754,5,-5,-0.66,8980313,26856002,257800000,8980313,-0.66,33.44,3.48,3.48,6795104858,3.50,3.50,6795104858 +대신정보통신,020180,18,1256,2,110,9.60,8773109,1015781,38428915,8773109,9.60,863.68,22.83,22.83,10870021993,22.52,22.52,10870021993 +삼성전자,005930,19,59300,5,-500,-0.84,8615091,17620704,5919637922,8615091,-0.84,48.89,0.15,0.15,513555486950,0.15,0.15,513555486950 +이스트아시아홀딩스,900110,20,56,5,-1,-1.75,8269681,22483220,642650588,8269681,-1.75,36.78,1.29,1.29,468599848,1.30,1.30,468599848 +한국ANKOR유전,152550,21,340,5,-11,-3.13,8088894,23070062,70020000,8088894,-3.13,35.06,11.55,11.55,2712583494,11.39,11.39,2712583494 +핑거스토리,417180,22,2995,2,190,6.77,7902939,253603,16816209,7902939,6.77,3116.26,47.00,47.00,24628859955,48.90,48.90,24628859955 +피아이이,452450,23,10250,5,-40,-0.39,7700764,15283722,35826000,7700764,-0.39,50.39,21.49,21.49,80429855755,21.90,21.90,80429855755 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,24,57,3,0,0.00,7317274,35559324,633000000,7317274,0.00,20.58,1.16,1.16,410325605,1.14,1.14,410325605 +키이스트,054780,25,4705,2,540,12.97,6960507,23241,19547793,6960507,12.97,9999.99,35.61,35.61,34037842593,37.01,37.01,34037842593 +오르비텍,046120,26,3420,2,390,12.87,6249921,448523,27449486,6249921,12.87,1393.44,22.77,22.77,21230083368,22.61,22.61,21230083368 +다날,064260,27,6130,5,-110,-1.76,6078180,7390759,68949040,6078180,-1.76,82.24,8.82,8.82,38847680115,9.19,9.19,38847680115 +네오펙트,290660,28,1170,5,-9,-0.76,5943039,2372152,46150126,5943039,-0.76,250.53,12.88,12.88,7253995704,13.43,13.43,7253995704 +뱅크웨어글로벌,199480,29,7760,2,580,8.08,5888761,10428402,10101638,5888761,8.08,56.47,58.30,58.30,46530658080,59.36,59.36,46530658080 +삼성중공업,010140,30,17070,5,-780,-4.37,5601232,5050898,880000000,5601232,-4.37,110.90,0.64,0.64,96941875290,0.65,0.65,96941875290 diff --git a/top30/20250619/top30-av-20250619-111000.csv b/top30/20250619/top30-av-20250619-111000.csv new file mode 100644 index 000000000000..4c565913f8dd --- /dev/null +++ b/top30/20250619/top30-av-20250619-111000.csv @@ -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,252670,1,1561,2,14,0.90,151349025,293090144,917700000,151349025,0.90,51.64,16.49,16.49,234761028679,16.39,16.39,234761028679 +우리기술,032820,2,4250,2,400,10.39,95937997,87227024,165530656,95937997,10.39,109.99,57.96,57.96,413774923707,58.82,58.82,413774923707 +미스터블루,207760,3,1916,2,194,11.27,47868770,2315902,83079783,47868770,11.27,2066.96,57.62,57.62,96573689146,60.67,60.67,96573689146 +비큐AI,148780,4,2695,2,330,13.95,30450783,44182492,31445725,30450783,13.95,68.92,96.84,96.84,79491870916,93.80,93.80,79491870916 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,29333699,82672896,1497000000,29333699,-1.45,35.48,1.96,1.96,1994722081,1.96,1.96,1994722081 +KODEX 인버스,114800,6,3795,2,15,0.40,20476913,38657516,170800000,20476913,0.40,52.97,11.99,11.99,77411054223,11.94,11.94,77411054223 +한국정보인증,053300,7,9070,2,650,7.72,18853092,5303010,42441361,18853092,7.72,355.52,44.42,44.42,173704055240,45.12,45.12,173704055240 +KODEX 코스닥150선물인버스,251340,8,3697,2,12,0.33,15967963,27309144,60500000,15967963,0.33,58.47,26.39,26.39,58891569389,26.33,26.33,58891569389 +좋은사람들,033340,9,1380,2,80,6.15,15453175,2621583,96950558,15453175,6.15,589.46,15.94,15.94,21414306296,16.01,16.01,21414306296 +KODEX 레버리지,122630,10,21220,5,-195,-0.91,13493126,25757622,110600000,13493126,-0.91,52.38,12.20,12.20,288510307631,12.29,12.29,288510307631 +더즌,462860,11,5030,2,35,0.70,12632562,63241620,71413257,12632562,0.70,19.98,17.69,17.69,64968277341,18.09,18.09,64968277341 +KODEX 코스닥150레버리지,233740,12,7820,5,-70,-0.89,12347875,27284944,246000000,12347875,-0.89,45.26,5.02,5.02,97037144188,5.04,5.04,97037144188 +케이씨티,089150,13,5000,2,590,13.38,11471573,3288509,17150000,11471573,13.38,348.84,66.89,66.89,58059402453,67.71,67.71,58059402453 +카카오,035720,14,60900,2,5700,10.33,10555907,8380598,441766501,10555907,10.33,125.96,2.39,2.39,632846585300,2.35,2.35,632846585300 +한신기계,011700,15,4505,2,145,3.33,9251859,13360420,32446151,9251859,3.33,69.25,28.51,28.51,43158527692,29.53,29.53,43158527692 +KODEX 2차전지산업레버리지,462330,16,753,5,-6,-0.79,9184421,26856002,257800000,9184421,-0.79,34.20,3.56,3.56,6948970772,3.58,3.58,6948970772 +한국전자인증,041460,17,4475,2,285,6.80,9166800,282843,19000000,9166800,6.80,3240.95,48.25,48.25,43694236836,51.39,51.39,43694236836 +삼성전자,005930,18,59400,5,-400,-0.67,8934229,17620704,5919637922,8934229,-0.67,50.70,0.15,0.15,532482634200,0.15,0.15,532482634200 +대신정보통신,020180,19,1242,2,96,8.38,8923966,1015781,38428915,8923966,8.38,878.53,23.22,23.22,11057840897,23.17,23.17,11057840897 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,56,5,-1,-1.75,8783182,35559324,633000000,8783182,-1.75,24.70,1.39,1.39,492441453,1.39,1.39,492441453 +이스트아시아홀딩스,900110,21,55,5,-2,-3.51,8719399,22483220,642650588,8719399,-3.51,38.78,1.36,1.36,493441241,1.40,1.40,493441241 +한국ANKOR유전,152550,22,339,5,-12,-3.42,8457577,23070062,70020000,8457577,-3.42,36.66,12.08,12.08,2837453250,11.95,11.95,2837453250 +핑거스토리,417180,23,2980,2,175,6.24,7930554,253603,16816209,7930554,6.24,3127.15,47.16,47.16,24711189844,49.31,49.31,24711189844 +피아이이,452450,24,10355,2,65,0.63,7800636,15283722,35826000,7800636,0.63,51.04,21.77,21.77,81460828710,21.96,21.96,81460828710 +키이스트,054780,25,4675,2,510,12.24,7050832,23241,19547793,7050832,12.24,9999.99,36.07,36.07,34459954717,37.71,37.71,34459954717 +오르비텍,046120,26,3395,2,365,12.05,6406698,448523,27449486,6406698,12.05,1428.40,23.34,23.34,21764435310,23.35,23.35,21764435310 +다날,064260,27,6110,5,-130,-2.08,6143959,7390759,68949040,6143959,-2.08,83.13,8.91,8.91,39250258465,9.32,9.32,39250258465 +뱅크웨어글로벌,199480,28,7670,2,490,6.82,6106437,10428402,10101638,6106437,6.82,58.56,60.45,60.45,48193123180,62.20,62.20,48193123180 +네오펙트,290660,29,1170,5,-9,-0.76,5974810,2372152,46150126,5974810,-0.76,251.87,12.95,12.95,7291042220,13.50,13.50,7291042220 +삼성중공업,010140,30,17050,5,-800,-4.48,5773207,5050898,880000000,5773207,-4.48,114.30,0.66,0.66,99875609760,0.67,0.67,99875609760 diff --git a/top30/20250619/top30-av-20250619-112000.csv b/top30/20250619/top30-av-20250619-112000.csv new file mode 100644 index 000000000000..68e7d5c03de2 --- /dev/null +++ b/top30/20250619/top30-av-20250619-112000.csv @@ -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,252670,1,1564,2,17,1.10,154318840,293090144,917700000,154318840,1.10,52.65,16.82,16.82,239405052668,16.68,16.68,239405052668 +우리기술,032820,2,4210,2,360,9.35,98534184,87227024,165530656,98534184,9.35,112.96,59.53,59.53,424748992496,60.95,60.95,424748992496 +미스터블루,207760,3,1912,2,190,11.03,48160229,2315902,83079783,48160229,11.03,2079.55,57.97,57.97,97131510815,61.15,61.15,97131510815 +비큐AI,148780,4,2650,2,285,12.05,31450347,44182492,31445725,31450347,12.05,71.18,100.01,100.01,82154315700,98.59,98.59,82154315700 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,29975793,82672896,1497000000,29975793,-1.45,36.26,2.00,2.00,2038365741,2.00,2.00,2038365741 +KODEX 인버스,114800,6,3797,2,17,0.45,20928397,38657516,170800000,20928397,0.45,54.14,12.25,12.25,79126395543,12.20,12.20,79126395543 +한국정보인증,053300,7,8980,2,560,6.65,19203388,5303010,42441361,19203388,6.65,362.12,45.25,45.25,176861810120,46.41,46.41,176861810120 +좋은사람들,033340,8,1395,2,95,7.31,17261328,2621583,96950558,17261328,7.31,658.43,17.80,17.80,23958707514,17.71,17.71,23958707514 +KODEX 코스닥150선물인버스,251340,9,3700,2,15,0.41,16875653,27309144,60500000,16875653,0.41,61.79,27.89,27.89,62252307625,27.81,27.81,62252307625 +KODEX 레버리지,122630,10,21185,5,-230,-1.07,13776473,25757622,110600000,13776473,-1.07,53.49,12.46,12.46,294512575115,12.57,12.57,294512575115 +KODEX 코스닥150레버리지,233740,11,7800,5,-90,-1.14,13132869,27284944,246000000,13132869,-1.14,48.13,5.34,5.34,103147621543,5.38,5.38,103147621543 +더즌,462860,12,4980,5,-15,-0.30,12832396,63241620,71413257,12832396,-0.30,20.29,17.97,17.97,65966652237,18.55,18.55,65966652237 +케이씨티,089150,13,4985,2,575,13.04,11707932,3288509,17150000,11707932,13.04,356.03,68.27,68.27,59242322045,69.30,69.30,59242322045 +피아이이,452450,14,10820,2,530,5.15,11068567,15283722,35826000,11068567,5.15,72.42,30.90,30.90,116429745880,30.04,30.04,116429745880 +카카오,035720,15,60700,2,5500,9.96,10746351,8380598,441766501,10746351,9.96,128.23,2.43,2.43,644402296000,2.40,2.40,644402296000 +KODEX 2차전지산업레버리지,462330,16,753,5,-6,-0.79,9612008,26856002,257800000,9612008,-0.79,35.79,3.73,3.73,7270798619,3.75,3.75,7270798619 +한신기계,011700,17,4480,2,120,2.75,9354719,13360420,32446151,9354719,2.75,70.02,28.83,28.83,43620544357,30.01,30.01,43620544357 +한국전자인증,041460,18,4435,2,245,5.85,9232867,282843,19000000,9232867,5.85,3264.31,48.59,48.59,43988710599,52.20,52.20,43988710599 +삼성전자,005930,19,59250,5,-550,-0.92,9145572,17620704,5919637922,9145572,-0.92,51.90,0.15,0.15,545001249000,0.16,0.16,545001249000 +대신정보통신,020180,20,1259,2,113,9.86,9101544,1015781,38428915,9101544,9.86,896.01,23.68,23.68,11280454342,23.32,23.32,11280454342 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,57,3,0,0.00,8978476,35559324,633000000,8978476,0.00,25.25,1.42,1.42,503379029,1.40,1.40,503379029 +이스트아시아홀딩스,900110,22,56,5,-1,-1.75,8796631,22483220,642650588,8796631,-1.75,39.13,1.37,1.37,497701730,1.38,1.38,497701730 +한국ANKOR유전,152550,23,335,5,-16,-4.56,8684235,23070062,70020000,8684235,-4.56,37.64,12.40,12.40,2913941223,12.42,12.42,2913941223 +핑거스토리,417180,24,2950,2,145,5.17,8007273,253603,16816209,8007273,5.17,3157.40,47.62,47.62,24938271549,50.27,50.27,24938271549 +키이스트,054780,25,4675,2,510,12.24,7134719,23241,19547793,7134719,12.24,9999.99,36.50,36.50,34854686505,38.14,38.14,34854686505 +오르비텍,046120,26,3460,2,430,14.19,6518042,448523,27449486,6518042,14.19,1453.22,23.75,23.75,22143858562,23.32,23.32,22143858562 +다날,064260,27,6070,5,-170,-2.72,6349226,7390759,68949040,6349226,-2.72,85.91,9.21,9.21,40496717945,9.68,9.68,40496717945 +뱅크웨어글로벌,199480,28,7640,2,460,6.41,6193861,10428402,10101638,6193861,6.41,59.39,61.32,61.32,48858586540,63.31,63.31,48858586540 +삼성중공업,010140,29,17090,5,-760,-4.26,6050974,5050898,880000000,6050974,-4.26,119.80,0.69,0.69,104605671460,0.70,0.70,104605671460 +대한해운,005880,30,1719,5,-6,-0.35,6004323,17801260,322747340,6004323,-0.35,33.73,1.86,1.86,10373101271,1.87,1.87,10373101271 diff --git a/top30/20250619/top30-av-20250619-113001.csv b/top30/20250619/top30-av-20250619-113001.csv new file mode 100644 index 000000000000..1ee37c94ae09 --- /dev/null +++ b/top30/20250619/top30-av-20250619-113001.csv @@ -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,252670,1,1565,2,18,1.16,156991079,293090144,917700000,156991079,1.16,53.56,17.11,17.11,243584252653,16.96,16.96,243584252653 +우리기술,032820,2,4225,2,375,9.74,101086438,87227024,165530656,101086438,9.74,115.89,61.07,61.07,435533348875,62.28,62.28,435533348875 +미스터블루,207760,3,1914,2,192,11.15,48479994,2315902,83079783,48479994,11.15,2093.35,58.35,58.35,97745164849,61.47,61.47,97745164849 +비큐AI,148780,4,2680,2,315,13.32,32230290,44182492,31445725,32230290,13.32,72.95,102.49,102.49,84247592377,99.97,99.97,84247592377 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,69,3,0,0.00,31464412,82672896,1497000000,31464412,0.00,38.06,2.10,2.10,2139603833,2.07,2.07,2139603833 +KODEX 인버스,114800,6,3800,2,20,0.53,21156559,38657516,170800000,21156559,0.53,54.73,12.39,12.39,79993293488,12.32,12.32,79993293488 +한국정보인증,053300,7,9020,2,600,7.13,19418570,5303010,42441361,19418570,7.13,366.18,45.75,45.75,178792933710,46.70,46.70,178792933710 +좋은사람들,033340,8,1399,2,99,7.62,17831261,2621583,96950558,17831261,7.62,680.17,18.39,18.39,24753444606,18.25,18.25,24753444606 +KODEX 코스닥150선물인버스,251340,9,3700,2,15,0.41,17364645,27309144,60500000,17364645,0.41,63.59,28.70,28.70,64061377599,28.62,28.62,64061377599 +KODEX 레버리지,122630,10,21155,5,-260,-1.21,14037484,25757622,110600000,14037484,-1.21,54.50,12.69,12.69,300039130366,12.82,12.82,300039130366 +피아이이,452450,11,10790,2,500,4.86,13414886,15283722,35826000,13414886,4.86,87.77,37.44,37.44,141807394845,36.68,36.68,141807394845 +KODEX 코스닥150레버리지,233740,12,7800,5,-90,-1.14,13310437,27284944,246000000,13310437,-1.14,48.78,5.41,5.41,104533682309,5.45,5.45,104533682309 +더즌,462860,13,4940,5,-55,-1.10,13209531,63241620,71413257,13209531,-1.10,20.89,18.50,18.50,67836191947,19.23,19.23,67836191947 +케이씨티,089150,14,4970,2,560,12.70,11760364,3288509,17150000,11760364,12.70,357.62,68.57,68.57,59503846850,69.81,69.81,59503846850 +카카오,035720,15,60300,2,5100,9.24,11004050,8380598,441766501,11004050,9.24,131.30,2.49,2.49,659950215100,2.48,2.48,659950215100 +KODEX 2차전지산업레버리지,462330,16,756,5,-3,-0.40,9754108,26856002,257800000,9754108,-0.40,36.32,3.78,3.78,7378198907,3.79,3.79,7378198907 +삼성전자,005930,17,59200,5,-600,-1.00,9453329,17620704,5919637922,9453329,-1.00,53.65,0.16,0.16,563218826350,0.16,0.16,563218826350 +한신기계,011700,18,4480,2,120,2.75,9412891,13360420,32446151,9412891,2.75,70.45,29.01,29.01,43881344902,30.19,30.19,43881344902 +한국전자인증,041460,19,4450,2,260,6.21,9381886,282843,19000000,9381886,6.21,3316.99,49.38,49.38,44647665537,52.81,52.81,44647665537 +대신정보통신,020180,20,1238,2,92,8.03,9259952,1015781,38428915,9259952,8.03,911.61,24.10,24.10,11477044504,24.12,24.12,11477044504 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,57,3,0,0.00,8988518,35559324,633000000,8988518,0.00,25.28,1.42,1.42,503951414,1.40,1.40,503951414 +이스트아시아홀딩스,900110,22,56,5,-1,-1.75,8968966,22483220,642650588,8968966,-1.75,39.89,1.40,1.40,507222421,1.41,1.41,507222421 +한국ANKOR유전,152550,23,335,5,-16,-4.56,8782496,23070062,70020000,8782496,-4.56,38.07,12.54,12.54,2946824453,12.56,12.56,2946824453 +핑거스토리,417180,24,2940,2,135,4.81,8051369,253603,16816209,8051369,4.81,3174.79,47.88,47.88,25068589074,50.71,50.71,25068589074 +키이스트,054780,25,4665,2,500,12.00,7175915,23241,19547793,7175915,12.00,9999.99,36.71,36.71,35047035973,38.43,38.43,35047035973 +오르비텍,046120,26,3445,2,415,13.70,6609417,448523,27449486,6609417,13.70,1473.60,24.08,24.08,22457273854,23.75,23.75,22457273854 +다날,064260,27,6090,5,-150,-2.40,6401862,7390759,68949040,6401862,-2.40,86.62,9.28,9.28,40816724085,9.72,9.72,40816724085 +뱅크웨어글로벌,199480,28,7610,2,430,5.99,6232673,10428402,10101638,6232673,5.99,59.77,61.70,61.70,49154993630,63.94,63.94,49154993630 +드림씨아이에스,223250,29,3880,2,430,12.46,6211825,362435,23799324,6211825,12.46,1713.91,26.10,26.10,24408692265,26.43,26.43,24408692265 +대한해운,005880,30,1722,5,-3,-0.17,6200334,17801260,322747340,6200334,-0.17,34.83,1.92,1.92,10709521089,1.93,1.93,10709521089 diff --git a/top30/20250619/top30-av-20250619-114000.csv b/top30/20250619/top30-av-20250619-114000.csv new file mode 100644 index 000000000000..391ce4cdbbea --- /dev/null +++ b/top30/20250619/top30-av-20250619-114000.csv @@ -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,252670,1,1562,2,15,0.97,160781634,293090144,917700000,160781634,0.97,54.86,17.52,17.52,249504396255,17.41,17.41,249504396255 +우리기술,032820,2,4260,2,410,10.65,102856346,87227024,165530656,102856346,10.65,117.92,62.14,62.14,443102821089,62.84,62.84,443102821089 +미스터블루,207760,3,1939,2,217,12.60,49156428,2315902,83079783,49156428,12.60,2122.56,59.17,59.17,99052762521,61.49,61.49,99052762521 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,68,5,-1,-1.45,33035854,82672896,1497000000,33035854,-1.45,39.96,2.21,2.21,2246461889,2.21,2.21,2246461889 +비큐AI,148780,5,2670,2,305,12.90,32952869,44182492,31445725,32952869,12.90,74.58,104.79,104.79,86195318411,102.66,102.66,86195318411 +KODEX 인버스,114800,6,3797,2,17,0.45,21757239,38657516,170800000,21757239,0.45,56.28,12.74,12.74,82272903288,12.69,12.69,82272903288 +한국정보인증,053300,7,9090,2,670,7.96,19836178,5303010,42441361,19836178,7.96,374.06,46.74,46.74,182591323245,47.33,47.33,182591323245 +좋은사람들,033340,8,1402,2,102,7.85,18118112,2621583,96950558,18118112,7.85,691.11,18.69,18.69,25151943443,18.50,18.50,25151943443 +KODEX 코스닥150선물인버스,251340,9,3692,2,7,0.19,18102441,27309144,60500000,18102441,0.19,66.29,29.92,29.92,66787332844,29.90,29.90,66787332844 +피아이이,452450,10,10640,2,350,3.40,15254709,15283722,35826000,15254709,3.40,99.81,42.58,42.58,161716164990,42.42,42.42,161716164990 +KODEX 레버리지,122630,11,21210,5,-205,-0.96,14414471,25757622,110600000,14414471,-0.96,55.96,13.03,13.03,308031838998,13.13,13.13,308031838998 +KODEX 코스닥150레버리지,233740,12,7840,5,-50,-0.63,13675205,27284944,246000000,13675205,-0.63,50.12,5.56,5.56,107386685104,5.57,5.57,107386685104 +더즌,462860,13,4980,5,-15,-0.30,13403533,63241620,71413257,13403533,-0.30,21.19,18.77,18.77,68799273442,19.35,19.35,68799273442 +케이씨티,089150,14,5020,2,610,13.83,11844411,3288509,17150000,11844411,13.83,360.18,69.06,69.06,59925109330,69.61,69.61,59925109330 +카카오,035720,15,60200,2,5000,9.06,11141576,8380598,441766501,11141576,9.06,132.94,2.52,2.52,668240196400,2.51,2.51,668240196400 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,56,5,-1,-1.75,11073341,35559324,633000000,11073341,-1.75,31.14,1.75,1.75,620701502,1.75,1.75,620701502 +KODEX 2차전지산업레버리지,462330,17,764,2,5,0.66,10205747,26856002,257800000,10205747,0.66,38.00,3.96,3.96,7721311415,3.92,3.92,7721311415 +삼성전자,005930,18,59200,5,-600,-1.00,9568345,17620704,5919637922,9568345,-1.00,54.30,0.16,0.16,570035421100,0.16,0.16,570035421100 +한신기계,011700,19,4500,2,140,3.21,9453231,13360420,32446151,9453231,3.21,70.76,29.14,29.14,44062670352,30.18,30.18,44062670352 +한국전자인증,041460,20,4455,2,265,6.32,9450234,282843,19000000,9450234,6.32,3341.16,49.74,49.74,44952253127,53.11,53.11,44952253127 +대신정보통신,020180,21,1239,2,93,8.12,9378391,1015781,38428915,9378391,8.12,923.27,24.40,24.40,11623868158,24.41,24.41,11623868158 +이스트아시아홀딩스,900110,22,56,5,-1,-1.75,9131331,22483220,642650588,9131331,-1.75,40.61,1.42,1.42,516202788,1.43,1.43,516202788 +한국ANKOR유전,152550,23,335,5,-16,-4.56,8906264,23070062,70020000,8906264,-4.56,38.61,12.72,12.72,2988271887,12.74,12.74,2988271887 +핑거스토리,417180,24,2955,2,150,5.35,8152933,253603,16816209,8152933,5.35,3214.84,48.48,48.48,25367673019,51.05,51.05,25367673019 +키이스트,054780,25,4645,2,480,11.52,7213158,23241,19547793,7213158,11.52,9999.99,36.90,36.90,35220339443,38.79,38.79,35220339443 +미투온,201490,26,4635,2,585,14.44,7025522,15257733,30390092,7025522,14.44,46.05,23.12,23.12,30866091194,21.91,21.91,30866091194 +오르비텍,046120,27,3400,2,370,12.21,6677820,448523,27449486,6677820,12.21,1488.85,24.33,24.33,22691612832,24.31,24.31,22691612832 +드림씨아이에스,223250,28,3800,2,350,10.14,6568796,362435,23799324,6568796,10.14,1812.41,27.60,27.60,25785512617,28.51,28.51,25785512617 +다날,064260,29,6110,5,-130,-2.08,6446365,7390759,68949040,6446365,-2.08,87.22,9.35,9.35,41087954245,9.75,9.75,41087954245 +대한해운,005880,30,1714,5,-11,-0.64,6400815,17801260,322747340,6400815,-0.64,35.96,1.98,1.98,11052693080,2.00,2.00,11052693080 diff --git a/top30/20250619/top30-av-20250619-115000.csv b/top30/20250619/top30-av-20250619-115000.csv new file mode 100644 index 000000000000..38a64648b224 --- /dev/null +++ b/top30/20250619/top30-av-20250619-115000.csv @@ -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,252670,1,1563,2,16,1.03,163861294,293090144,917700000,163861294,1.03,55.91,17.86,17.86,254313655319,17.73,17.73,254313655319 +우리기술,032820,2,4170,2,320,8.31,105330384,87227024,165530656,105330384,8.31,120.75,63.63,63.63,453481025304,65.70,65.70,453481025304 +미스터블루,207760,3,1935,2,213,12.37,50105591,2315902,83079783,50105591,12.37,2163.55,60.31,60.31,100898263831,62.76,62.76,100898263831 +비큐AI,148780,4,2620,2,255,10.78,33472914,44182492,31445725,33472914,10.78,75.76,106.45,106.45,87566261071,106.29,106.29,87566261071 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,33308894,82672896,1497000000,33308894,-1.45,40.29,2.23,2.23,2265028609,2.23,2.23,2265028609 +KODEX 인버스,114800,6,3797,2,17,0.45,21956569,38657516,170800000,21956569,0.45,56.80,12.86,12.86,83029294203,12.80,12.80,83029294203 +한국정보인증,053300,7,9020,2,600,7.13,19980363,5303010,42441361,19980363,7.13,376.77,47.08,47.08,183900042895,48.04,48.04,183900042895 +KODEX 코스닥150선물인버스,251340,8,3690,2,5,0.14,18762427,27309144,60500000,18762427,0.14,68.70,31.01,31.01,69220159328,31.01,31.01,69220159328 +좋은사람들,033340,9,1376,2,76,5.85,18710556,2621583,96950558,18710556,5.85,713.71,19.30,19.30,25968861768,19.47,19.47,25968861768 +피아이이,452450,10,10600,2,310,3.01,15964626,15283722,35826000,15964626,3.01,104.46,44.56,44.56,169209642280,44.56,44.56,169209642280 +KODEX 레버리지,122630,11,21190,5,-225,-1.05,14609382,25757622,110600000,14609382,-1.05,56.72,13.21,13.21,312167331146,13.32,13.32,312167331146 +KODEX 코스닥150레버리지,233740,12,7850,5,-40,-0.51,14563454,27284944,246000000,14563454,-0.51,53.38,5.92,5.92,114375766072,5.92,5.92,114375766072 +더즌,462860,13,4960,5,-35,-0.70,13542299,63241620,71413257,13542299,-0.70,21.41,18.96,18.96,69490750138,19.62,19.62,69490750138 +케이씨티,089150,14,4920,2,510,11.56,11959390,3288509,17150000,11959390,11.56,363.67,69.73,69.73,60494734804,71.69,71.69,60494734804 +KODEX 2차전지산업레버리지,462330,15,765,2,6,0.79,11722048,26856002,257800000,11722048,0.79,43.65,4.55,4.55,8885547322,4.51,4.51,8885547322 +카카오,035720,16,59800,2,4600,8.33,11413684,8380598,441766501,11413684,8.33,136.19,2.58,2.58,684545870750,2.59,2.59,684545870750 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,56,5,-1,-1.75,11078640,35559324,633000000,11078640,-1.75,31.16,1.75,1.75,620998238,1.75,1.75,620998238 +한신기계,011700,18,4635,2,275,6.31,9866141,13360420,32446151,9866141,6.31,73.85,30.41,30.41,45962012744,30.56,30.56,45962012744 +삼성전자,005930,19,59250,5,-550,-0.92,9759030,17620704,5919637922,9759030,-0.92,55.38,0.16,0.16,581341202750,0.17,0.17,581341202750 +한국전자인증,041460,20,4515,2,325,7.76,9562420,282843,19000000,9562420,7.76,3380.82,50.33,50.33,45457821067,52.99,52.99,45457821067 +대신정보통신,020180,21,1239,2,93,8.12,9440666,1015781,38428915,9440666,8.12,929.40,24.57,24.57,11700800514,24.57,24.57,11700800514 +이스트아시아홀딩스,900110,22,56,5,-1,-1.75,9224662,22483220,642650588,9224662,-1.75,41.03,1.44,1.44,521393410,1.45,1.45,521393410 +한국ANKOR유전,152550,23,333,5,-18,-5.13,9074605,23070062,70020000,9074605,-5.13,39.33,12.96,12.96,3044307103,13.06,13.06,3044307103 +미투온,201490,24,4795,2,745,18.40,9022109,15257733,30390092,9022109,18.40,59.13,29.69,29.69,40339112516,27.68,27.68,40339112516 +핑거스토리,417180,25,2960,2,155,5.53,8206974,253603,16816209,8206974,5.53,3236.15,48.80,48.80,25527687644,51.29,51.29,25527687644 +드림씨아이에스,223250,26,4215,2,765,22.17,8121423,362435,23799324,8121423,22.17,2240.79,34.12,34.12,32149550746,32.05,32.05,32149550746 +키이스트,054780,27,4620,2,455,10.92,7268926,23241,19547793,7268926,10.92,9999.99,37.19,37.19,35478280833,39.28,39.28,35478280833 +오르비텍,046120,28,3390,2,360,11.88,6760938,448523,27449486,6760938,11.88,1507.38,24.63,24.63,22973152530,24.69,24.69,22973152530 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,51,5,-3,-5.56,6645222,11178526,150000000,6645222,-5.56,59.45,4.43,4.43,341202881,4.46,4.46,341202881 +다날,064260,30,6020,5,-220,-3.53,6638538,7390759,68949040,6638538,-3.53,89.82,9.63,9.63,42250998770,10.18,10.18,42250998770 diff --git a/top30/20250619/top30-av-20250619-120000.csv b/top30/20250619/top30-av-20250619-120000.csv new file mode 100644 index 000000000000..4840f95703a1 --- /dev/null +++ b/top30/20250619/top30-av-20250619-120000.csv @@ -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,252670,1,1562,2,15,0.97,167342688,293090144,917700000,167342688,0.97,57.10,18.24,18.24,259757200943,18.12,18.12,259757200943 +우리기술,032820,2,4160,2,310,8.05,106845250,87227024,165530656,106845250,8.05,122.49,64.55,64.55,459775232088,66.77,66.77,459775232088 +미스터블루,207760,3,1947,2,225,13.07,51032959,2315902,83079783,51032959,13.07,2203.59,61.43,61.43,102709335841,63.50,63.50,102709335841 +비큐AI,148780,4,2700,2,335,14.16,34120309,44182492,31445725,34120309,14.16,77.23,108.51,108.51,89305608765,105.18,105.18,89305608765 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,33416251,82672896,1497000000,33416251,-1.45,40.42,2.23,2.23,2272321532,2.23,2.23,2272321532 +KODEX 인버스,114800,6,3800,2,20,0.53,22182551,38657516,170800000,22182551,0.53,57.38,12.99,12.99,83887750460,12.92,12.92,83887750460 +한국정보인증,053300,7,9070,2,650,7.72,20081487,5303010,42441361,20081487,7.72,378.68,47.32,47.32,184813018435,48.01,48.01,184813018435 +좋은사람들,033340,8,1372,2,72,5.54,18957396,2621583,96950558,18957396,5.54,723.13,19.55,19.55,26308371434,19.78,19.78,26308371434 +KODEX 코스닥150선물인버스,251340,9,3690,2,5,0.14,18946318,27309144,60500000,18946318,0.14,69.38,31.32,31.32,69898756918,31.31,31.31,69898756918 +피아이이,452450,10,10480,2,190,1.85,16488749,15283722,35826000,16488749,1.85,107.88,46.02,46.02,174739579460,46.54,46.54,174739579460 +KODEX 레버리지,122630,11,21205,5,-210,-0.98,14984136,25757622,110600000,14984136,-0.98,58.17,13.55,13.55,320105187886,13.65,13.65,320105187886 +KODEX 코스닥150레버리지,233740,12,7845,5,-45,-0.57,14800003,27284944,246000000,14800003,-0.57,54.24,6.02,6.02,116229944214,6.02,6.02,116229944214 +더즌,462860,13,4965,5,-30,-0.60,13647258,63241620,71413257,13647258,-0.60,21.58,19.11,19.11,70009988456,19.75,19.75,70009988456 +KODEX 2차전지산업레버리지,462330,14,764,2,5,0.66,12202427,26856002,257800000,12202427,0.66,45.44,4.73,4.73,9251947253,4.70,4.70,9251947253 +케이씨티,089150,15,4925,2,515,11.68,12019624,3288509,17150000,12019624,11.68,365.50,70.09,70.09,60790960169,71.97,71.97,60790960169 +카카오,035720,16,59800,2,4600,8.33,11691093,8380598,441766501,11691093,8.33,139.50,2.65,2.65,701088762400,2.65,2.65,701088762400 +한신기계,011700,17,4855,2,495,11.35,11167861,13360420,32446151,11167861,11.35,83.59,34.42,34.42,52158112251,33.11,33.11,52158112251 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,56,5,-1,-1.75,11093627,35559324,633000000,11093627,-1.75,31.20,1.75,1.75,621837510,1.75,1.75,621837510 +삼성전자,005930,19,59200,5,-600,-1.00,9913747,17620704,5919637922,9913747,-1.00,56.26,0.17,0.17,590501434700,0.17,0.17,590501434700 +미투온,201490,20,4790,2,740,18.27,9625992,15257733,30390092,9625992,18.27,63.09,31.67,31.67,43191237089,29.67,29.67,43191237089 +한국전자인증,041460,21,4480,2,290,6.92,9607899,282843,19000000,9607899,6.92,3396.90,50.57,50.57,45662686127,53.65,53.65,45662686127 +대신정보통신,020180,22,1242,2,96,8.38,9526104,1015781,38428915,9526104,8.38,937.81,24.79,24.79,11806719329,24.74,24.74,11806719329 +드림씨아이에스,223250,23,3925,2,475,13.77,9358861,362435,23799324,9358861,13.77,2582.22,39.32,39.32,37221420755,39.85,39.85,37221420755 +이스트아시아홀딩스,900110,24,56,5,-1,-1.75,9285740,22483220,642650588,9285740,-1.75,41.30,1.44,1.44,524788501,1.46,1.46,524788501 +한국ANKOR유전,152550,25,332,5,-19,-5.41,9211360,23070062,70020000,9211360,-5.41,39.93,13.16,13.16,3089737721,13.29,13.29,3089737721 +핑거스토리,417180,26,2930,2,125,4.46,8290955,253603,16816209,8290955,4.46,3269.27,49.30,49.30,25774675664,52.31,52.31,25774675664 +키이스트,054780,27,4585,2,420,10.08,7343499,23241,19547793,7343499,10.08,9999.99,37.57,37.57,35819621722,39.97,39.97,35819621722 +오르비텍,046120,28,3415,2,385,12.71,6913931,448523,27449486,6913931,12.71,1541.49,25.19,25.19,23490221593,25.06,25.06,23490221593 +삼성중공업,010140,29,17040,5,-810,-4.54,6752699,5050898,880000000,6752699,-4.54,133.69,0.77,0.77,116547671280,0.78,0.78,116547671280 +다날,064260,30,6060,5,-180,-2.88,6719529,7390759,68949040,6719529,-2.88,90.92,9.75,9.75,42739090610,10.23,10.23,42739090610 diff --git a/top30/20250619/top30-av-20250619-121000.csv b/top30/20250619/top30-av-20250619-121000.csv new file mode 100644 index 000000000000..729a9e726aff --- /dev/null +++ b/top30/20250619/top30-av-20250619-121000.csv @@ -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,252670,1,1558,2,11,0.71,173970913,293090144,917700000,173970913,0.71,59.36,18.96,18.96,270089058409,18.89,18.89,270089058409 +우리기술,032820,2,4170,2,320,8.31,108244985,87227024,165530656,108244985,8.31,124.10,65.39,65.39,465566713340,67.45,67.45,465566713340 +미스터블루,207760,3,1981,2,259,15.04,52858763,2315902,83079783,52858763,15.04,2282.43,63.62,63.62,106312541303,64.60,64.60,106312541303 +비큐AI,148780,4,2755,2,390,16.49,35157094,44182492,31445725,35157094,16.49,79.57,111.80,111.80,92152198824,106.37,106.37,92152198824 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,34060474,82672896,1497000000,34060474,-1.45,41.20,2.28,2.28,2316128696,2.28,2.28,2316128696 +KODEX 인버스,114800,6,3790,2,10,0.26,22424593,38657516,170800000,22424593,0.26,58.01,13.13,13.13,84805349746,13.10,13.10,84805349746 +한국정보인증,053300,7,9040,2,620,7.36,20131626,5303010,42441361,20131626,7.36,379.63,47.43,47.43,185266476420,48.29,48.29,185266476420 +KODEX 코스닥150선물인버스,251340,8,3690,2,5,0.14,19425304,27309144,60500000,19425304,0.14,71.13,32.11,32.11,71666147607,32.10,32.10,71666147607 +좋은사람들,033340,9,1366,2,66,5.08,19268167,2621583,96950558,19268167,5.08,734.98,19.87,19.87,26732742136,20.19,20.19,26732742136 +피아이이,452450,10,10460,2,170,1.65,16814230,15283722,35826000,16814230,1.65,110.01,46.93,46.93,178141084150,47.54,47.54,178141084150 +KODEX 레버리지,122630,11,21260,5,-155,-0.72,15636032,25757622,110600000,15636032,-0.72,60.70,14.14,14.14,333961052520,14.20,14.20,333961052520 +KODEX 코스닥150레버리지,233740,12,7850,5,-40,-0.51,15274987,27284944,246000000,15274987,-0.51,55.98,6.21,6.21,119955538123,6.21,6.21,119955538123 +더즌,462860,13,4950,5,-45,-0.90,13723092,63241620,71413257,13723092,-0.90,21.70,19.22,19.22,70385924242,19.91,19.91,70385924242 +KODEX 2차전지산업레버리지,462330,14,768,2,9,1.19,13031237,26856002,257800000,13031237,1.19,48.52,5.05,5.05,9890472039,5.00,5.00,9890472039 +한신기계,011700,15,4820,2,460,10.55,12203754,13360420,32446151,12203754,10.55,91.34,37.61,37.61,57112152911,36.52,36.52,57112152911 +케이씨티,089150,16,4970,2,560,12.70,12065428,3288509,17150000,12065428,12.70,366.90,70.35,70.35,61017438169,71.59,71.59,61017438169 +미투온,201490,17,5260,1,1210,29.88,11968770,15257733,30390092,11968770,29.88,78.44,39.38,39.38,55123248458,34.48,34.48,55123248458 +카카오,035720,18,59900,2,4700,8.51,11858329,8380598,441766501,11858329,8.51,141.50,2.68,2.68,711107759200,2.69,2.69,711107759200 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,56,5,-1,-1.75,11332571,35559324,633000000,11332571,-1.75,31.87,1.79,1.79,635218374,1.79,1.79,635218374 +드림씨아이에스,223250,20,3935,2,485,14.06,10254515,362435,23799324,10254515,14.06,2829.34,43.09,43.09,40654396875,43.41,43.41,40654396875 +삼성전자,005930,21,59300,5,-500,-0.84,9988809,17620704,5919637922,9988809,-0.84,56.69,0.17,0.17,594949028850,0.17,0.17,594949028850 +한국전자인증,041460,22,4500,2,310,7.40,9628707,282843,19000000,9628707,7.40,3404.26,50.68,50.68,45756325056,53.52,53.52,45756325056 +대신정보통신,020180,23,1235,2,89,7.77,9610673,1015781,38428915,9610673,7.77,946.14,25.01,25.01,11911194597,25.10,25.10,11911194597 +이스트아시아홀딩스,900110,24,55,5,-2,-3.51,9416352,22483220,642650588,9416352,-3.51,41.88,1.47,1.47,532046715,1.51,1.51,532046715 +한국ANKOR유전,152550,25,332,5,-19,-5.41,9308079,23070062,70020000,9308079,-5.41,40.35,13.29,13.29,3121917079,13.43,13.43,3121917079 +핑거스토리,417180,26,2940,2,135,4.81,8356921,253603,16816209,8356921,4.81,3295.28,49.70,49.70,25968770099,52.53,52.53,25968770099 +키이스트,054780,27,4595,2,430,10.32,7371416,23241,19547793,7371416,10.32,9999.99,37.71,37.71,35947869648,40.02,40.02,35947869648 +대한해운,005880,28,1698,5,-27,-1.57,7136232,17801260,322747340,7136232,-1.57,40.09,2.21,2.21,12304914287,2.25,2.25,12304914287 +오르비텍,046120,29,3430,2,400,13.20,6988240,448523,27449486,6988240,13.20,1558.06,25.46,25.46,23744695971,25.22,25.22,23744695971 +삼성중공업,010140,30,17060,5,-790,-4.43,6863156,5050898,880000000,6863156,-4.43,135.88,0.78,0.78,118430740855,0.79,0.79,118430740855 diff --git a/top30/20250619/top30-av-20250619-122000.csv b/top30/20250619/top30-av-20250619-122000.csv new file mode 100644 index 000000000000..51d942ef3cbb --- /dev/null +++ b/top30/20250619/top30-av-20250619-122000.csv @@ -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,252670,1,1556,2,9,0.58,175602716,293090144,917700000,175602716,0.58,59.91,19.14,19.14,272629272883,19.09,19.09,272629272883 +우리기술,032820,2,4140,2,290,7.53,109286623,87227024,165530656,109286623,7.53,125.29,66.02,66.02,469905780876,68.57,68.57,469905780876 +미스터블루,207760,3,1985,2,263,15.27,53775876,2315902,83079783,53775876,15.27,2322.03,64.73,64.73,108124716657,65.56,65.56,108124716657 +비큐AI,148780,4,2905,2,540,22.83,38881818,44182492,31445725,38881818,22.83,88.00,123.65,123.65,102686534526,112.41,112.41,102686534526 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,34430631,82672896,1497000000,34430631,-1.45,41.65,2.30,2.30,2341299372,2.30,2.30,2341299372 +KODEX 인버스,114800,6,3787,2,7,0.19,22731087,38657516,170800000,22731087,0.19,58.80,13.31,13.31,85965811387,13.29,13.29,85965811387 +한국정보인증,053300,7,9090,2,670,7.96,20265907,5303010,42441361,20265907,7.96,382.16,47.75,47.75,186488337820,48.34,48.34,186488337820 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,19662706,27309144,60500000,19662706,0.00,72.00,32.50,32.50,72540955897,32.54,32.54,72540955897 +좋은사람들,033340,9,1371,2,71,5.46,19525936,2621583,96950558,19525936,5.46,744.81,20.14,20.14,27087001218,20.38,20.38,27087001218 +피아이이,452450,10,10550,2,260,2.53,17004555,15283722,35826000,17004555,2.53,111.26,47.46,47.46,180139494345,47.66,47.66,180139494345 +KODEX 레버리지,122630,11,21280,5,-135,-0.63,15744440,25757622,110600000,15744440,-0.63,61.13,14.24,14.24,336267523215,14.29,14.29,336267523215 +KODEX 코스닥150레버리지,233740,12,7855,5,-35,-0.44,15544337,27284944,246000000,15544337,-0.44,56.97,6.32,6.32,122074164225,6.32,6.32,122074164225 +한신기계,011700,13,4900,2,540,12.39,15282992,13360420,32446151,15282992,12.39,114.39,47.10,47.10,72292636102,45.47,45.47,72292636102 +더즌,462860,14,4985,5,-10,-0.20,13777165,63241620,71413257,13777165,-0.20,21.78,19.29,19.29,70654158400,19.85,19.85,70654158400 +KODEX 2차전지산업레버리지,462330,15,769,2,10,1.32,13703683,26856002,257800000,13703683,1.32,51.03,5.32,5.32,10408012332,5.25,5.25,10408012332 +케이씨티,089150,16,4930,2,520,11.79,12115327,3288509,17150000,12115327,11.79,368.41,70.64,70.64,61264990889,72.46,72.46,61264990889 +미투온,201490,17,5260,1,1210,29.88,12047538,15257733,30390092,12047538,29.88,78.96,39.64,39.64,55537568138,34.74,34.74,55537568138 +카카오,035720,18,60000,2,4800,8.70,11925042,8380598,441766501,11925042,8.70,142.29,2.70,2.70,715107062800,2.70,2.70,715107062800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,56,5,-1,-1.75,11411696,35559324,633000000,11411696,-1.75,32.09,1.80,1.80,639649374,1.80,1.80,639649374 +드림씨아이에스,223250,20,3905,2,455,13.19,10664202,362435,23799324,10664202,13.19,2942.38,44.81,44.81,42238164793,45.45,45.45,42238164793 +삼성전자,005930,21,59400,5,-400,-0.67,10285823,17620704,5919637922,10285823,-0.67,58.37,0.17,0.17,612585110950,0.17,0.17,612585110950 +한국전자인증,041460,22,4610,2,420,10.02,9873915,282843,19000000,9873915,10.02,3490.95,51.97,51.97,46875421016,53.52,53.52,46875421016 +대신정보통신,020180,23,1247,2,101,8.81,9653931,1015781,38428915,9653931,8.81,950.39,25.12,25.12,11964701934,24.97,24.97,11964701934 +이스트아시아홀딩스,900110,24,56,5,-1,-1.75,9582550,22483220,642650588,9582550,-1.75,42.62,1.49,1.49,541191703,1.50,1.50,541191703 +한국ANKOR유전,152550,25,331,5,-20,-5.70,9443579,23070062,70020000,9443579,-5.70,40.93,13.49,13.49,3166794591,13.66,13.66,3166794591 +핑거스토리,417180,26,2950,2,145,5.17,8387534,253603,16816209,8387534,5.17,3307.35,49.88,49.88,26058683394,52.53,52.53,26058683394 +키이스트,054780,27,4585,2,420,10.08,7396833,23241,19547793,7396833,10.08,9999.99,37.84,37.84,36064132136,40.24,40.24,36064132136 +대한해운,005880,28,1698,5,-27,-1.57,7202919,17801260,322747340,7202919,-1.57,40.46,2.23,2.23,12418034840,2.27,2.27,12418034840 +오르비텍,046120,29,3395,2,365,12.05,7097989,448523,27449486,7097989,12.05,1582.53,25.86,25.86,24122122443,25.88,25.88,24122122443 +삼성중공업,010140,30,17110,5,-740,-4.15,6987778,5050898,880000000,6987778,-4.15,138.35,0.79,0.79,120558076810,0.80,0.80,120558076810 diff --git a/top30/20250619/top30-av-20250619-123000.csv b/top30/20250619/top30-av-20250619-123000.csv new file mode 100644 index 000000000000..93db06ccd9a6 --- /dev/null +++ b/top30/20250619/top30-av-20250619-123000.csv @@ -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,252670,1,1557,2,10,0.65,179859572,293090144,917700000,179859572,0.65,61.37,19.60,19.60,279252850025,19.54,19.54,279252850025 +우리기술,032820,2,4180,2,330,8.57,109987355,87227024,165530656,109987355,8.57,126.09,66.45,66.45,472808928308,68.33,68.33,472808928308 +미스터블루,207760,3,1986,2,264,15.33,55210969,2315902,83079783,55210969,15.33,2383.99,66.46,66.46,110980918250,67.26,67.26,110980918250 +비큐AI,148780,4,2895,2,530,22.41,41002892,44182492,31445725,41002892,22.41,92.80,130.39,130.39,108843256797,119.56,119.56,108843256797 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,36667348,82672896,1497000000,36667348,-1.45,44.35,2.45,2.45,2493396127,2.45,2.45,2493396127 +KODEX 인버스,114800,6,3790,2,10,0.26,22811662,38657516,170800000,22811662,0.26,59.01,13.36,13.36,86270928306,13.33,13.33,86270928306 +한국정보인증,053300,7,9170,2,750,8.91,20541492,5303010,42441361,20541492,8.91,387.36,48.40,48.40,189015390165,48.57,48.57,189015390165 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,20046254,27309144,60500000,20046254,0.00,73.40,33.13,33.13,73953196189,33.17,33.17,73953196189 +좋은사람들,033340,9,1367,2,67,5.15,19742976,2621583,96950558,19742976,5.15,753.09,20.36,20.36,27384040426,20.66,20.66,27384040426 +피아이이,452450,10,10470,2,180,1.75,17143214,15283722,35826000,17143214,1.75,112.17,47.85,47.85,181595818790,48.41,48.41,181595818790 +한신기계,011700,11,5080,2,720,16.51,17104702,13360420,32446151,17104702,16.51,128.03,52.72,52.72,81372370460,49.37,49.37,81372370460 +KODEX 코스닥150레버리지,233740,12,7885,5,-5,-0.06,16030954,27284944,246000000,16030954,-0.06,58.75,6.52,6.52,125908797277,6.49,6.49,125908797277 +KODEX 레버리지,122630,13,21270,5,-145,-0.68,15907196,25757622,110600000,15907196,-0.68,61.76,14.38,14.38,339730819875,14.44,14.44,339730819875 +KODEX 2차전지산업레버리지,462330,14,776,2,17,2.24,15113696,26856002,257800000,15113696,2.24,56.28,5.86,5.86,11499055342,5.75,5.75,11499055342 +더즌,462860,15,5010,2,15,0.30,13863270,63241620,71413257,13863270,0.30,21.92,19.41,19.41,71084162204,19.87,19.87,71084162204 +케이씨티,089150,16,4925,2,515,11.68,12196290,3288509,17150000,12196290,11.68,370.88,71.12,71.12,61661621279,73.00,73.00,61661621279 +미투온,201490,17,5260,1,1210,29.88,12114402,15257733,30390092,12114402,29.88,79.40,39.86,39.86,55889272778,34.96,34.96,55889272778 +카카오,035720,18,60100,2,4900,8.88,12053889,8380598,441766501,12053889,8.88,143.83,2.73,2.73,722862595200,2.72,2.72,722862595200 +드림씨아이에스,223250,19,4115,2,665,19.28,11890421,362435,23799324,11890421,19.28,3280.70,49.96,49.96,47213562469,48.21,48.21,47213562469 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,56,5,-1,-1.75,11511921,35559324,633000000,11511921,-1.75,32.37,1.82,1.82,645162090,1.82,1.82,645162090 +한국전자인증,041460,21,4710,2,520,12.41,10588768,282843,19000000,10588768,12.41,3743.69,55.73,55.73,50250853377,56.15,56.15,50250853377 +삼성전자,005930,22,59400,5,-400,-0.67,10382676,17620704,5919637922,10382676,-0.67,58.92,0.18,0.18,618341855750,0.18,0.18,618341855750 +이스트아시아홀딩스,900110,23,56,5,-1,-1.75,9829445,22483220,642650588,9829445,-1.75,43.72,1.53,1.53,554772737,1.54,1.54,554772737 +대신정보통신,020180,24,1251,2,105,9.16,9759772,1015781,38428915,9759772,9.16,960.81,25.40,25.40,12096781039,25.16,25.16,12096781039 +한국ANKOR유전,152550,25,328,5,-23,-6.55,9705065,23070062,70020000,9705065,-6.55,42.07,13.86,13.86,3252967281,14.16,14.16,3252967281 +핑거스토리,417180,26,2940,2,135,4.81,8423835,253603,16816209,8423835,4.81,3321.66,50.09,50.09,26165789484,52.92,52.92,26165789484 +키이스트,054780,27,4565,2,400,9.60,7419403,23241,19547793,7419403,9.60,9999.99,37.96,37.96,36167313661,40.53,40.53,36167313661 +대한해운,005880,28,1700,5,-25,-1.45,7274126,17801260,322747340,7274126,-1.45,40.86,2.25,2.25,12539068158,2.29,2.29,12539068158 +삼성중공업,010140,29,17120,5,-730,-4.09,7182405,5050898,880000000,7182405,-4.09,142.20,0.82,0.82,123892040175,0.82,0.82,123892040175 +오르비텍,046120,30,3385,2,355,11.72,7149390,448523,27449486,7149390,11.72,1593.99,26.05,26.05,24296110493,26.15,26.15,24296110493 diff --git a/top30/20250619/top30-av-20250619-124000.csv b/top30/20250619/top30-av-20250619-124000.csv new file mode 100644 index 000000000000..c9d3f30d24ff --- /dev/null +++ b/top30/20250619/top30-av-20250619-124000.csv @@ -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,252670,1,1560,2,13,0.84,182116419,293090144,917700000,182116419,0.84,62.14,19.84,19.84,282768094093,19.75,19.75,282768094093 +우리기술,032820,2,4155,2,305,7.92,111675223,87227024,165530656,111675223,7.92,128.03,67.46,67.46,479860466118,69.77,69.77,479860466118 +미스터블루,207760,3,1937,2,215,12.49,56350011,2315902,83079783,56350011,12.49,2433.18,67.83,67.83,113215514388,70.35,70.35,113215514388 +비큐AI,148780,4,2925,2,560,23.68,42697245,44182492,31445725,42697245,23.68,96.64,135.78,135.78,113717284041,123.63,123.63,113717284041 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,37808534,82672896,1497000000,37808534,-1.45,45.73,2.53,2.53,2570996775,2.53,2.53,2570996775 +KODEX 인버스,114800,6,3795,2,15,0.40,23001044,38657516,170800000,23001044,0.40,59.50,13.47,13.47,86988576327,13.42,13.42,86988576327 +한국정보인증,053300,7,9100,2,680,8.08,20760273,5303010,42441361,20760273,8.08,391.48,48.92,48.92,191021165050,49.46,49.46,191021165050 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,20423762,27309144,60500000,20423762,0.00,74.79,33.76,33.76,75343119776,33.79,33.79,75343119776 +한신기계,011700,9,5100,2,740,16.97,20412734,13360420,32446151,20412734,16.97,152.79,62.91,62.91,98401571840,59.47,59.47,98401571840 +좋은사람들,033340,10,1364,2,64,4.92,19823175,2621583,96950558,19823175,4.92,756.15,20.45,20.45,27493652301,20.79,20.79,27493652301 +피아이이,452450,11,10450,2,160,1.55,17245861,15283722,35826000,17245861,1.55,112.84,48.14,48.14,182673442595,48.79,48.79,182673442595 +KODEX 코스닥150레버리지,233740,12,7870,5,-20,-0.25,16311993,27284944,246000000,16311993,-0.25,59.78,6.63,6.63,128124826580,6.62,6.62,128124826580 +KODEX 레버리지,122630,13,21235,5,-180,-0.84,16122109,25757622,110600000,16122109,-0.84,62.59,14.58,14.58,344298903020,14.66,14.66,344298903020 +KODEX 2차전지산업레버리지,462330,14,772,2,13,1.71,15685760,26856002,257800000,15685760,1.71,58.41,6.08,6.08,11941794259,6.00,6.00,11941794259 +더즌,462860,15,4975,5,-20,-0.40,13984652,63241620,71413257,13984652,-0.40,22.11,19.58,19.58,71690885632,20.18,20.18,71690885632 +드림씨아이에스,223250,16,4065,2,615,17.83,12245621,362435,23799324,12245621,17.83,3378.71,51.45,51.45,48666993408,50.30,50.30,48666993408 +케이씨티,089150,17,4915,2,505,11.45,12243623,3288509,17150000,12243623,11.45,372.32,71.39,71.39,61892857464,73.43,73.43,61892857464 +카카오,035720,18,60100,2,4900,8.88,12137813,8380598,441766501,12137813,8.88,144.83,2.75,2.75,727906281950,2.74,2.74,727906281950 +미투온,201490,19,5260,1,1210,29.88,12132001,15257733,30390092,12132001,29.88,79.51,39.92,39.92,55981843518,35.02,35.02,55981843518 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,20,56,5,-1,-1.75,11531921,35559324,633000000,11531921,-1.75,32.43,1.82,1.82,646282090,1.82,1.82,646282090 +한국전자인증,041460,21,4680,2,490,11.69,10770268,282843,19000000,10770268,11.69,3807.86,56.69,56.69,51101481746,57.47,57.47,51101481746 +삼성전자,005930,22,59350,5,-450,-0.75,10543915,17620704,5919637922,10543915,-0.75,59.84,0.18,0.18,627919140650,0.18,0.18,627919140650 +대신정보통신,020180,23,1273,2,127,11.08,10205341,1015781,38428915,10205341,11.08,1004.68,26.56,26.56,12660963840,25.88,25.88,12660963840 +이스트아시아홀딩스,900110,24,55,5,-2,-3.51,9852223,22483220,642650588,9852223,-3.51,43.82,1.53,1.53,556026401,1.57,1.57,556026401 +한국ANKOR유전,152550,25,330,5,-21,-5.98,9784222,23070062,70020000,9784222,-5.98,42.41,13.97,13.97,3278989957,14.19,14.19,3278989957 +핑거스토리,417180,26,2925,2,120,4.28,8467876,253603,16816209,8467876,4.28,3339.03,50.36,50.36,26295153209,53.46,53.46,26295153209 +키이스트,054780,27,4605,2,440,10.56,7547232,23241,19547793,7547232,10.56,9999.99,38.61,38.61,36761581761,40.84,40.84,36761581761 +대한해운,005880,28,1702,5,-23,-1.33,7351701,17801260,322747340,7351701,-1.33,41.30,2.28,2.28,12671046121,2.31,2.31,12671046121 +삼성중공업,010140,29,17110,5,-740,-4.15,7275881,5050898,880000000,7275881,-4.15,144.05,0.83,0.83,125493189235,0.83,0.83,125493189235 +오르비텍,046120,30,3425,2,395,13.04,7236709,448523,27449486,7236709,13.04,1613.45,26.36,26.36,24595519032,26.16,26.16,24595519032 diff --git a/top30/20250619/top30-av-20250619-125000.csv b/top30/20250619/top30-av-20250619-125000.csv new file mode 100644 index 000000000000..3fb96bfac666 --- /dev/null +++ b/top30/20250619/top30-av-20250619-125000.csv @@ -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,252670,1,1556,2,9,0.58,185647008,293090144,917700000,185647008,0.58,63.34,20.23,20.23,288263044258,20.19,20.19,288263044258 +우리기술,032820,2,4155,2,305,7.92,112532540,87227024,165530656,112532540,7.92,129.01,67.98,67.98,483414598333,70.29,70.29,483414598333 +미스터블루,207760,3,1931,2,209,12.14,56772851,2315902,83079783,56772851,12.14,2451.44,68.34,68.34,114034855796,71.08,71.08,114034855796 +비큐AI,148780,4,2880,2,515,21.78,44487201,44182492,31445725,44487201,21.78,100.69,141.47,141.47,118943457027,131.34,131.34,118943457027 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,37900668,82672896,1497000000,37900668,-1.45,45.84,2.53,2.53,2577256887,2.53,2.53,2577256887 +KODEX 인버스,114800,6,3790,2,10,0.26,23075063,38657516,170800000,23075063,0.26,59.69,13.51,13.51,87269015328,13.48,13.48,87269015328 +한신기계,011700,7,5040,2,680,15.60,21967635,13360420,32446151,21967635,15.60,164.42,67.70,67.70,106352419960,65.04,65.04,106352419960 +한국정보인증,053300,8,9090,2,670,7.96,20850645,5303010,42441361,20850645,7.96,393.19,49.13,49.13,191844690725,49.73,49.73,191844690725 +KODEX 코스닥150선물인버스,251340,9,3680,5,-5,-0.14,20780278,27309144,60500000,20780278,-0.14,76.09,34.35,34.35,76656007786,34.43,34.43,76656007786 +좋은사람들,033340,10,1366,2,66,5.08,19877741,2621583,96950558,19877741,5.08,758.23,20.50,20.50,27568267482,20.82,20.82,27568267482 +피아이이,452450,11,10430,2,140,1.36,17371457,15283722,35826000,17371457,1.36,113.66,48.49,48.49,183984081735,49.24,49.24,183984081735 +KODEX 코스닥150레버리지,233740,12,7885,5,-5,-0.06,16560858,27284944,246000000,16560858,-0.06,60.70,6.73,6.73,130085905191,6.71,6.71,130085905191 +KODEX 레버리지,122630,13,21290,5,-125,-0.58,16368582,25757622,110600000,16368582,-0.58,63.55,14.80,14.80,349545950746,14.84,14.84,349545950746 +KODEX 2차전지산업레버리지,462330,14,773,2,14,1.84,15972323,26856002,257800000,15972323,1.84,59.47,6.20,6.20,12163060254,6.10,6.10,12163060254 +더즌,462860,15,5020,2,25,0.50,14037043,63241620,71413257,14037043,0.50,22.20,19.66,19.66,71951761134,20.07,20.07,71951761134 +대신정보통신,020180,16,1299,2,153,13.35,12729678,1015781,38428915,12729678,13.35,1253.19,33.13,33.13,15926636855,31.90,31.90,15926636855 +드림씨아이에스,223250,17,4080,2,630,18.26,12396011,362435,23799324,12396011,18.26,3420.20,52.09,52.09,49280550280,50.75,50.75,49280550280 +카카오,035720,18,59600,2,4400,7.97,12289804,8380598,441766501,12289804,7.97,146.65,2.78,2.78,736988647300,2.80,2.80,736988647300 +케이씨티,089150,19,4955,2,545,12.36,12277457,3288509,17150000,12277457,12.36,373.34,71.59,71.59,62059716748,73.03,73.03,62059716748 +미투온,201490,20,5260,1,1210,29.88,12171080,15257733,30390092,12171080,29.88,79.77,40.05,40.05,56187399058,35.15,35.15,56187399058 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,56,5,-1,-1.75,11533446,35559324,633000000,11533446,-1.75,32.43,1.82,1.82,646367490,1.82,1.82,646367490 +한국전자인증,041460,22,4635,2,445,10.62,10866810,282843,19000000,10866810,10.62,3841.99,57.19,57.19,51550989524,58.54,58.54,51550989524 +삼성전자,005930,23,59400,5,-400,-0.67,10703168,17620704,5919637922,10703168,-0.67,60.74,0.18,0.18,637386161650,0.18,0.18,637386161650 +이스트아시아홀딩스,900110,24,56,5,-1,-1.75,10061733,22483220,642650588,10061733,-1.75,44.75,1.57,1.57,567690920,1.58,1.58,567690920 +한국ANKOR유전,152550,25,330,5,-21,-5.98,9876623,23070062,70020000,9876623,-5.98,42.81,14.11,14.11,3309449054,14.32,14.32,3309449054 +핑거스토리,417180,26,2935,2,130,4.63,8503518,253603,16816209,8503518,4.63,3353.08,50.57,50.57,26399299196,53.49,53.49,26399299196 +키이스트,054780,27,4705,2,540,12.97,7697948,23241,19547793,7697948,12.97,9999.99,39.38,39.38,37469685633,40.74,40.74,37469685633 +대한해운,005880,28,1699,5,-26,-1.51,7407090,17801260,322747340,7407090,-1.51,41.61,2.30,2.30,12765092180,2.33,2.33,12765092180 +삼성중공업,010140,29,17130,5,-720,-4.03,7344694,5050898,880000000,7344694,-4.03,145.41,0.83,0.83,126671213300,0.84,0.84,126671213300 +오르비텍,046120,30,3435,2,405,13.37,7324676,448523,27449486,7324676,13.37,1633.07,26.68,26.68,24898200496,26.41,26.41,24898200496 diff --git a/top30/20250619/top30-av-20250619-130000.csv b/top30/20250619/top30-av-20250619-130000.csv new file mode 100644 index 000000000000..9e686c7cc2c7 --- /dev/null +++ b/top30/20250619/top30-av-20250619-130000.csv @@ -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,252670,1,1550,2,3,0.19,190114055,293090144,917700000,190114055,0.19,64.87,20.72,20.72,295194617740,20.75,20.75,295194617740 +우리기술,032820,2,4170,2,320,8.31,113129510,87227024,165530656,113129510,8.31,129.70,68.34,68.34,485904554498,70.39,70.39,485904554498 +미스터블루,207760,3,1942,2,220,12.78,57130860,2315902,83079783,57130860,12.78,2466.89,68.77,68.77,114726649865,71.11,71.11,114726649865 +비큐AI,148780,4,2990,2,625,26.43,46457055,44182492,31445725,46457055,26.43,105.15,147.74,147.74,124768723436,132.70,132.70,124768723436 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,38451929,82672896,1497000000,38451929,-1.45,46.51,2.57,2.57,2614742635,2.57,2.57,2614742635 +KODEX 인버스,114800,6,3780,3,0,0.00,23866312,38657516,170800000,23866312,0.00,61.74,13.97,13.97,90261946402,13.98,13.98,90261946402 +한신기계,011700,7,4970,2,610,13.99,23156848,13360420,32446151,23156848,13.99,173.32,71.37,71.37,112314148124,69.65,69.65,112314148124 +KODEX 코스닥150선물인버스,251340,8,3675,5,-10,-0.27,21371029,27309144,60500000,21371029,-0.27,78.26,35.32,35.32,78827048991,35.45,35.45,78827048991 +한국정보인증,053300,9,9120,2,700,8.31,20992403,5303010,42441361,20992403,8.31,395.86,49.46,49.46,193140124835,49.90,49.90,193140124835 +좋은사람들,033340,10,1356,2,56,4.31,20072546,2621583,96950558,20072546,4.31,765.67,20.70,20.70,27832950999,21.17,21.17,27832950999 +피아이이,452450,11,10410,2,120,1.17,17625482,15283722,35826000,17625482,1.17,115.32,49.20,49.20,186618766515,50.04,50.04,186618766515 +KODEX 2차전지산업레버리지,462330,12,782,2,23,3.03,17231302,26856002,257800000,17231302,3.03,64.16,6.68,6.68,13142366882,6.52,6.52,13142366882 +KODEX 코스닥150레버리지,233740,13,7910,2,20,0.25,17210152,27284944,246000000,17210152,0.25,63.08,7.00,7.00,135216514598,6.95,6.95,135216514598 +KODEX 레버리지,122630,14,21375,5,-40,-0.19,16837223,25757622,110600000,16837223,-0.19,65.37,15.22,15.22,359550013569,15.21,15.21,359550013569 +대신정보통신,020180,15,1303,2,157,13.70,15357999,1015781,38428915,15357999,13.70,1511.94,39.96,39.96,19372592437,38.69,38.69,19372592437 +더즌,462860,16,4990,5,-5,-0.10,14157099,63241620,71413257,14157099,-0.10,22.39,19.82,19.82,72551784879,20.36,20.36,72551784879 +미투온,201490,17,5260,1,1210,29.88,12900854,15257733,30390092,12900854,29.88,84.55,42.45,42.45,60026010298,37.55,37.55,60026010298 +드림씨아이에스,223250,18,4105,2,655,18.99,12675558,362435,23799324,12675558,18.99,3497.33,53.26,53.26,50426431883,51.62,51.62,50426431883 +카카오,035720,19,60200,2,5000,9.06,12406037,8380598,441766501,12406037,9.06,148.03,2.81,2.81,743964240400,2.80,2.80,743964240400 +케이씨티,089150,20,4910,2,500,11.34,12295387,3288509,17150000,12295387,11.34,373.89,71.69,71.69,62148144248,73.80,73.80,62148144248 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,56,5,-1,-1.75,11718655,35559324,633000000,11718655,-1.75,32.96,1.85,1.85,656739194,1.85,1.85,656739194 +한국전자인증,041460,22,4720,2,530,12.65,11065909,282843,19000000,11065909,12.65,3912.39,58.24,58.24,52491059734,58.53,58.53,52491059734 +삼성전자,005930,23,59600,5,-200,-0.33,10915688,17620704,5919637922,10915688,-0.33,61.95,0.18,0.18,650043696300,0.18,0.18,650043696300 +이스트아시아홀딩스,900110,24,56,5,-1,-1.75,10213085,22483220,642650588,10213085,-1.75,45.43,1.59,1.59,576052011,1.60,1.60,576052011 +한국ANKOR유전,152550,25,328,5,-23,-6.55,10043176,23070062,70020000,10043176,-6.55,43.53,14.34,14.34,3364061560,14.65,14.65,3364061560 +핑거스토리,417180,26,2940,2,135,4.81,8547379,253603,16816209,8547379,4.81,3370.38,50.83,50.83,26527758786,53.66,53.66,26527758786 +키이스트,054780,27,4695,2,530,12.73,7789959,23241,19547793,7789959,12.73,9999.99,39.85,39.85,37899040241,41.29,41.29,37899040241 +대한해운,005880,28,1698,5,-27,-1.57,7494731,17801260,322747340,7494731,-1.57,42.10,2.32,2.32,12913797008,2.36,2.36,12913797008 +삼성중공업,010140,29,17150,5,-700,-3.92,7463318,5050898,880000000,7463318,-3.92,147.76,0.85,0.85,128706287095,0.85,0.85,128706287095 +오르비텍,046120,30,3425,2,395,13.04,7377999,448523,27449486,7377999,13.04,1644.95,26.88,26.88,25081566521,26.68,26.68,25081566521 diff --git a/top30/20250619/top30-av-20250619-131000.csv b/top30/20250619/top30-av-20250619-131000.csv new file mode 100644 index 000000000000..7e972d1e3c58 --- /dev/null +++ b/top30/20250619/top30-av-20250619-131000.csv @@ -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,252670,1,1554,2,7,0.45,194408955,293090144,917700000,194408955,0.45,66.33,21.18,21.18,301859793874,21.17,21.17,301859793874 +우리기술,032820,2,4200,2,350,9.09,114127031,87227024,165530656,114127031,9.09,130.84,68.95,68.95,490089984812,70.49,70.49,490089984812 +미스터블루,207760,3,1933,2,211,12.25,57345897,2315902,83079783,57345897,12.25,2476.18,69.03,69.03,115143168507,71.70,71.70,115143168507 +비큐AI,148780,4,2945,2,580,24.52,48121335,44182492,31445725,48121335,24.52,108.91,153.03,153.03,129727978402,140.08,140.08,129727978402 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,39190618,82672896,1497000000,39190618,-1.45,47.40,2.62,2.62,2664973487,2.62,2.62,2664973487 +KODEX 인버스,114800,6,3787,2,7,0.19,24468290,38657516,170800000,24468290,0.19,63.30,14.33,14.33,92538372886,14.31,14.31,92538372886 +한신기계,011700,7,4920,2,560,12.84,23718756,13360420,32446151,23718756,12.84,177.53,73.10,73.10,115090468560,72.10,72.10,115090468560 +KODEX 코스닥150선물인버스,251340,8,3675,5,-10,-0.27,21740478,27309144,60500000,21740478,-0.27,79.61,35.93,35.93,80185553362,36.06,36.06,80185553362 +한국정보인증,053300,9,9120,2,700,8.31,21064085,5303010,42441361,21064085,8.31,397.21,49.63,49.63,193793057940,50.07,50.07,193793057940 +좋은사람들,033340,10,1355,2,55,4.23,20237803,2621583,96950558,20237803,4.23,771.97,20.87,20.87,28056644058,21.36,21.36,28056644058 +KODEX 2차전지산업레버리지,462330,11,777,2,18,2.37,18754211,26856002,257800000,18754211,2.37,69.83,7.27,7.27,14333185543,7.16,7.16,14333185543 +KODEX 코스닥150레버리지,233740,12,7900,2,10,0.13,17906941,27284944,246000000,17906941,0.13,65.63,7.28,7.28,140722005073,7.24,7.24,140722005073 +피아이이,452450,13,10420,2,130,1.26,17774304,15283722,35826000,17774304,1.26,116.30,49.61,49.61,188173000280,50.41,50.41,188173000280 +KODEX 레버리지,122630,14,21315,5,-100,-0.47,17109556,25757622,110600000,17109556,-0.47,66.43,15.47,15.47,365364280667,15.50,15.50,365364280667 +대신정보통신,020180,15,1266,2,120,10.47,16900769,1015781,38428915,16900769,10.47,1663.82,43.98,43.98,21339199895,43.86,43.86,21339199895 +미투온,201490,16,5120,2,1070,26.42,14602917,15257733,30390092,14602917,26.42,95.71,48.05,48.05,68890201648,44.27,44.27,68890201648 +더즌,462860,17,4965,5,-30,-0.60,14277722,63241620,71413257,14277722,-0.60,22.58,19.99,19.99,73151723483,20.63,20.63,73151723483 +드림씨아이에스,223250,18,4180,2,730,21.16,13198785,362435,23799324,13198785,21.16,3641.70,55.46,55.46,52594364230,52.87,52.87,52594364230 +카카오,035720,19,59900,2,4700,8.51,12529904,8380598,441766501,12529904,8.51,149.51,2.84,2.84,751415666750,2.84,2.84,751415666750 +케이씨티,089150,20,4935,2,525,11.90,12323844,3288509,17150000,12323844,11.90,374.75,71.86,71.86,62287720098,73.60,73.60,62287720098 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,56,5,-1,-1.75,12077155,35559324,633000000,12077155,-1.75,33.96,1.91,1.91,676815194,1.91,1.91,676815194 +한국전자인증,041460,22,4720,2,530,12.65,11177476,282843,19000000,11177476,12.65,3951.83,58.83,58.83,53013247220,59.11,59.11,53013247220 +삼성전자,005930,23,59400,5,-400,-0.67,11116782,17620704,5919637922,11116782,-0.67,63.09,0.19,0.19,662018571300,0.19,0.19,662018571300 +이스트아시아홀딩스,900110,24,56,5,-1,-1.75,11112155,22483220,642650588,11112155,-1.75,49.42,1.73,1.73,625501935,1.74,1.74,625501935 +한국ANKOR유전,152550,25,328,5,-23,-6.55,10199857,23070062,70020000,10199857,-6.55,44.21,14.57,14.57,3415560917,14.87,14.87,3415560917 +핑거스토리,417180,26,2920,2,115,4.10,8568841,253603,16816209,8568841,4.10,3378.84,50.96,50.96,26590652425,54.15,54.15,26590652425 +키이스트,054780,27,4675,2,510,12.24,7900448,23241,19547793,7900448,12.24,9999.99,40.42,40.42,38421468560,42.04,42.04,38421468560 +삼성중공업,010140,28,17230,5,-620,-3.47,7650106,5050898,880000000,7650106,-3.47,151.46,0.87,0.87,131918211700,0.87,0.87,131918211700 +대한해운,005880,29,1699,5,-26,-1.51,7593233,17801260,322747340,7593233,-1.51,42.66,2.35,2.35,13080891458,2.39,2.39,13080891458 +오르비텍,046120,30,3445,2,415,13.70,7451534,448523,27449486,7451534,13.70,1661.35,27.15,27.15,25334107012,26.79,26.79,25334107012 diff --git a/top30/20250619/top30-av-20250619-132000.csv b/top30/20250619/top30-av-20250619-132000.csv new file mode 100644 index 000000000000..eb9949889cb8 --- /dev/null +++ b/top30/20250619/top30-av-20250619-132000.csv @@ -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,252670,1,1553,2,6,0.39,198425025,293090144,917700000,198425025,0.39,67.70,21.62,21.62,308092454538,21.62,21.62,308092454538 +우리기술,032820,2,4220,2,370,9.61,115156909,87227024,165530656,115156909,9.61,132.02,69.57,69.57,494439923968,70.78,70.78,494439923968 +미스터블루,207760,3,1959,2,237,13.76,57675439,2315902,83079783,57675439,13.76,2490.41,69.42,69.42,115784256875,71.14,71.14,115784256875 +비큐AI,148780,4,2905,2,540,22.83,49188398,44182492,31445725,49188398,22.83,111.33,156.42,156.42,132847052122,145.43,145.43,132847052122 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,39575272,82672896,1497000000,39575272,-1.45,47.87,2.64,2.64,2691129959,2.64,2.64,2691129959 +KODEX 인버스,114800,6,3785,2,5,0.13,24714883,38657516,170800000,24714883,0.13,63.93,14.47,14.47,93471419427,14.46,14.46,93471419427 +한신기계,011700,7,4920,2,560,12.84,24026923,13360420,32446151,24026923,12.84,179.84,74.05,74.05,116610536751,73.05,73.05,116610536751 +KODEX 코스닥150선물인버스,251340,8,3675,5,-10,-0.27,22273422,27309144,60500000,22273422,-0.27,81.56,36.82,36.82,82143878030,36.95,36.95,82143878030 +한국정보인증,053300,9,9110,2,690,8.19,21116919,5303010,42441361,21116919,8.19,398.21,49.76,49.76,194273472575,50.25,50.25,194273472575 +좋은사람들,033340,10,1359,2,59,4.54,20276070,2621583,96950558,20276070,4.54,773.43,20.91,20.91,28108700145,21.33,21.33,28108700145 +KODEX 2차전지산업레버리지,462330,11,775,2,16,2.11,19498937,26856002,257800000,19498937,2.11,72.61,7.56,7.56,14911399460,7.46,7.46,14911399460 +KODEX 코스닥150레버리지,233740,12,7910,2,20,0.25,18402958,27284944,246000000,18402958,0.25,67.45,7.48,7.48,144646818400,7.43,7.43,144646818400 +피아이이,452450,13,10480,2,190,1.85,17861172,15283722,35826000,17861172,1.85,116.86,49.86,49.86,189079525585,50.36,50.36,189079525585 +KODEX 레버리지,122630,14,21335,5,-80,-0.37,17363649,25757622,110600000,17363649,-0.37,67.41,15.70,15.70,370787181570,15.71,15.71,370787181570 +대신정보통신,020180,15,1267,2,121,10.56,17224942,1015781,38428915,17224942,10.56,1695.73,44.82,44.82,21749889225,44.67,44.67,21749889225 +미투온,201490,16,5150,2,1100,27.16,15376629,15257733,30390092,15376629,27.16,100.78,50.60,50.60,72876277988,46.56,46.56,72876277988 +더즌,462860,17,4965,5,-30,-0.60,14367134,63241620,71413257,14367134,-0.60,22.72,20.12,20.12,73595268980,20.76,20.76,73595268980 +드림씨아이에스,223250,18,4155,2,705,20.43,14071048,362435,23799324,14071048,20.43,3882.36,59.12,59.12,56255125757,56.89,56.89,56255125757 +카카오,035720,19,59700,2,4500,8.15,12644155,8380598,441766501,12644155,8.15,150.87,2.86,2.86,758262509550,2.88,2.88,758262509550 +케이씨티,089150,20,4875,2,465,10.54,12394768,3288509,17150000,12394768,10.54,376.91,72.27,72.27,62636503761,74.92,74.92,62636503761 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,56,5,-1,-1.75,12140057,35559324,633000000,12140057,-1.75,34.14,1.92,1.92,680337706,1.92,1.92,680337706 +삼성전자,005930,22,59300,5,-500,-0.84,11449281,17620704,5919637922,11449281,-0.84,64.98,0.19,0.19,681785837200,0.19,0.19,681785837200 +이스트아시아홀딩스,900110,23,56,5,-1,-1.75,11256006,22483220,642650588,11256006,-1.75,50.06,1.75,1.75,633554308,1.76,1.76,633554308 +한국전자인증,041460,24,4715,2,525,12.53,11238567,282843,19000000,11238567,12.53,3973.43,59.15,59.15,53300192145,59.50,59.50,53300192145 +한국ANKOR유전,152550,25,329,5,-22,-6.27,10253771,23070062,70020000,10253771,-6.27,44.45,14.64,14.64,3433280808,14.90,14.90,3433280808 +핑거스토리,417180,26,2945,2,140,4.99,8577518,253603,16816209,8577518,4.99,3382.26,51.01,51.01,26616126555,53.74,53.74,26616126555 +키이스트,054780,27,4715,2,550,13.21,7955112,23241,19547793,7955112,13.21,9999.99,40.70,40.70,38677904635,41.96,41.96,38677904635 +삼성중공업,010140,28,17290,5,-560,-3.14,7908582,5050898,880000000,7908582,-3.14,156.58,0.90,0.90,136389239525,0.90,0.90,136389239525 +심플랫폼,444530,29,17630,2,290,1.67,7767236,11084492,6241227,7767236,1.67,70.07,124.45,124.45,137212857470,124.70,124.70,137212857470 +대한해운,005880,30,1702,5,-23,-1.33,7687844,17801260,322747340,7687844,-1.33,43.19,2.38,2.38,13241603570,2.41,2.41,13241603570 diff --git a/top30/20250619/top30-av-20250619-133000.csv b/top30/20250619/top30-av-20250619-133000.csv new file mode 100644 index 000000000000..ad9e7c5f2ea9 --- /dev/null +++ b/top30/20250619/top30-av-20250619-133000.csv @@ -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,252670,1,1555,2,8,0.52,201693958,293090144,917700000,201693958,0.52,68.82,21.98,21.98,313172675577,21.95,21.95,313172675577 +우리기술,032820,2,4250,2,400,10.39,116511908,87227024,165530656,116511908,10.39,133.57,70.39,70.39,500189013615,71.10,71.10,500189013615 +미스터블루,207760,3,1935,2,213,12.37,57922758,2315902,83079783,57922758,12.37,2501.09,69.72,69.72,116265658684,72.32,72.32,116265658684 +비큐AI,148780,4,2885,2,520,21.99,49815163,44182492,31445725,49815163,21.99,112.75,158.42,158.42,134661689787,148.44,148.44,134661689787 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,39673494,82672896,1497000000,39673494,-1.45,47.99,2.65,2.65,2697809055,2.65,2.65,2697809055 +KODEX 인버스,114800,6,3785,2,5,0.13,24805691,38657516,170800000,24805691,0.13,64.17,14.52,14.52,93815184742,14.51,14.51,93815184742 +한신기계,011700,7,4850,2,490,11.24,24521830,13360420,32446151,24521830,11.24,183.54,75.58,75.58,119028165393,75.64,75.64,119028165393 +KODEX 코스닥150선물인버스,251340,8,3675,5,-10,-0.27,22368553,27309144,60500000,22368553,-0.27,81.91,36.97,36.97,82493463591,37.10,37.10,82493463591 +한국정보인증,053300,9,9310,2,890,10.57,21859502,5303010,42441361,21859502,10.57,412.21,51.51,51.51,201145716805,50.91,50.91,201145716805 +좋은사람들,033340,10,1362,2,62,4.77,20364879,2621583,96950558,20364879,4.77,776.82,21.01,21.01,28229324815,21.38,21.38,28229324815 +KODEX 2차전지산업레버리지,462330,11,773,2,14,1.84,19891974,26856002,257800000,19891974,1.84,74.07,7.72,7.72,15215572623,7.64,7.64,15215572623 +KODEX 코스닥150레버리지,233740,12,7915,2,25,0.32,18647418,27284944,246000000,18647418,0.32,68.34,7.58,7.58,146580175467,7.53,7.53,146580175467 +피아이이,452450,13,10390,2,100,0.97,17949369,15283722,35826000,17949369,0.97,117.44,50.10,50.10,189996459060,51.04,51.04,189996459060 +대신정보통신,020180,14,1275,2,129,11.26,17536486,1015781,38428915,17536486,11.26,1726.40,45.63,45.63,22144865474,45.20,45.20,22144865474 +KODEX 레버리지,122630,15,21310,5,-105,-0.49,17514720,25757622,110600000,17514720,-0.49,68.00,15.84,15.84,374007310265,15.87,15.87,374007310265 +미투온,201490,16,5020,2,970,23.95,16300201,15257733,30390092,16300201,23.95,106.83,53.64,53.64,77537808792,50.83,50.83,77537808792 +더즌,462860,17,5000,2,5,0.10,14468460,63241620,71413257,14468460,0.10,22.88,20.26,20.26,74098168297,20.75,20.75,74098168297 +드림씨아이에스,223250,18,4090,2,640,18.55,14359346,362435,23799324,14359346,18.55,3961.91,60.34,60.34,57445704586,59.02,59.02,57445704586 +한국전자인증,041460,19,5120,2,930,22.20,13951755,282843,19000000,13951755,22.20,4932.69,73.43,73.43,66912654606,68.78,68.78,66912654606 +카카오,035720,20,59800,2,4600,8.33,12714872,8380598,441766501,12714872,8.33,151.72,2.88,2.88,762490277200,2.89,2.89,762490277200 +케이씨티,089150,21,4885,2,475,10.77,12430594,3288509,17150000,12430594,10.77,378.00,72.48,72.48,62811605991,74.97,74.97,62811605991 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,56,5,-1,-1.75,12384452,35559324,633000000,12384452,-1.75,34.83,1.96,1.96,694023826,1.96,1.96,694023826 +삼성전자,005930,23,59400,5,-400,-0.67,11749962,17620704,5919637922,11749962,-0.67,66.68,0.20,0.20,699623054900,0.20,0.20,699623054900 +이스트아시아홀딩스,900110,24,55,5,-2,-3.51,11438523,22483220,642650588,11438523,-3.51,50.88,1.78,1.78,643630441,1.82,1.82,643630441 +한국ANKOR유전,152550,25,327,5,-24,-6.84,10399815,23070062,70020000,10399815,-6.84,45.08,14.85,14.85,3481068626,15.20,15.20,3481068626 +핑거스토리,417180,26,2945,2,140,4.99,8595258,253603,16816209,8595258,4.99,3389.26,51.11,51.11,26668287550,53.85,53.85,26668287550 +심플랫폼,444530,27,17250,5,-90,-0.52,8131952,11084492,6241227,8131952,-0.52,73.36,130.29,130.29,143575368135,133.36,133.36,143575368135 +삼성중공업,010140,28,17320,5,-530,-2.97,8032315,5050898,880000000,8032315,-2.97,159.03,0.91,0.91,138532279530,0.91,0.91,138532279530 +키이스트,054780,29,4710,2,545,13.09,8026708,23241,19547793,8026708,13.09,9999.99,41.06,41.06,39016004639,42.38,42.38,39016004639 +대한해운,005880,30,1699,5,-26,-1.51,7757608,17801260,322747340,7757608,-1.51,43.58,2.40,2.40,13360294989,2.44,2.44,13360294989 diff --git a/top30/20250619/top30-av-20250619-134000.csv b/top30/20250619/top30-av-20250619-134000.csv new file mode 100644 index 000000000000..bd676a8bd8d9 --- /dev/null +++ b/top30/20250619/top30-av-20250619-134000.csv @@ -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,252670,1,1552,2,5,0.32,203811586,293090144,917700000,203811586,0.32,69.54,22.21,22.21,316459557542,22.22,22.22,316459557542 +우리기술,032820,2,4310,2,460,11.95,117927030,87227024,165530656,117927030,11.95,135.20,71.24,71.24,506236393738,70.96,70.96,506236393738 +미스터블루,207760,3,1938,2,216,12.54,58170225,2315902,83079783,58170225,12.54,2511.77,70.02,70.02,116747159685,72.51,72.51,116747159685 +비큐AI,148780,4,2875,2,510,21.56,50229908,44182492,31445725,50229908,21.56,113.69,159.74,159.74,135865871943,150.28,150.28,135865871943 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,67,5,-2,-2.90,39783654,82672896,1497000000,39783654,-2.90,48.12,2.66,2.66,2705279936,2.70,2.70,2705279936 +KODEX 인버스,114800,6,3785,2,5,0.13,24847614,38657516,170800000,24847614,0.13,64.28,14.55,14.55,93973782696,14.54,14.54,93973782696 +한신기계,011700,7,4885,2,525,12.04,24755277,13360420,32446151,24755277,12.04,185.29,76.30,76.30,120165303119,75.81,75.81,120165303119 +한국정보인증,053300,8,9160,2,740,8.79,22654725,5303010,42441361,22654725,8.79,427.20,53.38,53.38,208525552330,53.64,53.64,208525552330 +KODEX 코스닥150선물인버스,251340,9,3675,5,-10,-0.27,22519937,27309144,60500000,22519937,-0.27,82.46,37.22,37.22,83049225710,37.35,37.35,83049225710 +좋은사람들,033340,10,1365,2,65,5.00,20500640,2621583,96950558,20500640,5.00,781.99,21.15,21.15,28414898740,21.47,21.47,28414898740 +KODEX 2차전지산업레버리지,462330,11,768,2,9,1.19,20136791,26856002,257800000,20136791,1.19,74.98,7.81,7.81,15404364987,7.78,7.78,15404364987 +KODEX 코스닥150레버리지,233740,12,7920,2,30,0.38,19028024,27284944,246000000,19028024,0.38,69.74,7.73,7.73,149595269409,7.68,7.68,149595269409 +피아이이,452450,13,10370,2,80,0.78,18012092,15283722,35826000,18012092,0.78,117.85,50.28,50.28,190647958955,51.32,51.32,190647958955 +대신정보통신,020180,14,1273,2,127,11.08,17924881,1015781,38428915,17924881,11.08,1764.64,46.64,46.64,22641213738,46.28,46.28,22641213738 +KODEX 레버리지,122630,15,21345,5,-70,-0.33,17757623,25757622,110600000,17757623,-0.33,68.94,16.06,16.06,379192079025,16.06,16.06,379192079025 +미투온,201490,16,5060,2,1010,24.94,16735790,15257733,30390092,16735790,24.94,109.69,55.07,55.07,79725960244,51.85,51.85,79725960244 +한국전자인증,041460,17,5100,2,910,21.72,15618409,282843,19000000,15618409,21.72,5521.94,82.20,82.20,75528572841,77.94,77.94,75528572841 +드림씨아이에스,223250,18,4195,2,745,21.59,14594688,362435,23799324,14594688,21.59,4026.84,61.32,61.32,58413202424,58.51,58.51,58413202424 +더즌,462860,19,4990,5,-5,-0.10,14557192,63241620,71413257,14557192,-0.10,23.02,20.38,20.38,74541767927,20.92,20.92,74541767927 +카카오,035720,20,59900,2,4700,8.51,12760850,8380598,441766501,12760850,8.51,152.27,2.89,2.89,765243615900,2.89,2.89,765243615900 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,56,5,-1,-1.75,12629692,35559324,633000000,12629692,-1.75,35.52,2.00,2.00,707757266,2.00,2.00,707757266 +케이씨티,089150,22,4855,2,445,10.09,12484163,3288509,17150000,12484163,10.09,379.63,72.79,72.79,63073022851,75.75,75.75,63073022851 +삼성전자,005930,23,59400,5,-400,-0.67,11948669,17620704,5919637922,11948669,-0.67,67.81,0.20,0.20,711422983850,0.20,0.20,711422983850 +이스트아시아홀딩스,900110,24,56,5,-1,-1.75,11442811,22483220,642650588,11442811,-1.75,50.89,1.78,1.78,643866975,1.79,1.79,643866975 +한국ANKOR유전,152550,25,327,5,-24,-6.84,10518295,23070062,70020000,10518295,-6.84,45.59,15.02,15.02,3519723572,15.37,15.37,3519723572 +핑거스토리,417180,26,2940,2,135,4.81,8610331,253603,16816209,8610331,4.81,3395.20,51.20,51.20,26712679135,54.03,54.03,26712679135 +심플랫폼,444530,27,17370,2,30,0.17,8250048,11084492,6241227,8250048,0.17,74.43,132.19,132.19,145623416035,134.33,134.33,145623416035 +삼성중공업,010140,28,17370,5,-480,-2.69,8210681,5050898,880000000,8210681,-2.69,162.56,0.93,0.93,141624372220,0.93,0.93,141624372220 +키이스트,054780,29,4645,2,480,11.52,8059857,23241,19547793,8059857,11.52,9999.99,41.23,41.23,39171254469,43.14,43.14,39171254469 +MDS테크,086960,30,1498,2,15,1.01,7849610,8484731,92821788,7849610,1.01,92.51,8.46,8.46,11748891849,8.45,8.45,11748891849 diff --git a/top30/20250619/top30-av-20250619-135000.csv b/top30/20250619/top30-av-20250619-135000.csv new file mode 100644 index 000000000000..0944629a9238 --- /dev/null +++ b/top30/20250619/top30-av-20250619-135000.csv @@ -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,252670,1,1550,2,3,0.19,209975903,293090144,917700000,209975903,0.19,71.64,22.88,22.88,326005430209,22.92,22.92,326005430209 +우리기술,032820,2,4280,2,430,11.17,119563504,87227024,165530656,119563504,11.17,137.07,72.23,72.23,513243294612,72.44,72.44,513243294612 +미스터블루,207760,3,1904,2,182,10.57,58950852,2315902,83079783,58950852,10.57,2545.48,70.96,70.96,118242816693,74.75,74.75,118242816693 +비큐AI,148780,4,2815,2,450,19.03,51876616,44182492,31445725,51876616,19.03,117.41,164.97,164.97,140503888006,158.73,158.73,140503888006 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,40071739,82672896,1497000000,40071739,-1.45,48.47,2.68,2.68,2724869716,2.68,2.68,2724869716 +KODEX 인버스,114800,6,3785,2,5,0.13,25209894,38657516,170800000,25209894,0.13,65.21,14.76,14.76,95342602940,14.75,14.75,95342602940 +한신기계,011700,7,4825,2,465,10.67,25091384,13360420,32446151,25091384,10.67,187.80,77.33,77.33,121791223343,77.80,77.80,121791223343 +한국정보인증,053300,8,9060,2,640,7.60,23079198,5303010,42441361,23079198,7.60,435.21,54.38,54.38,212384700940,55.23,55.23,212384700940 +KODEX 코스닥150선물인버스,251340,9,3680,5,-5,-0.14,22811810,27309144,60500000,22811810,-0.14,83.53,37.71,37.71,84121907098,37.78,37.78,84121907098 +KODEX 2차전지산업레버리지,462330,10,765,2,6,0.79,20734884,26856002,257800000,20734884,0.79,77.21,8.04,8.04,15862988569,8.04,8.04,15862988569 +좋은사람들,033340,11,1365,2,65,5.00,20628027,2621583,96950558,20628027,5.00,786.85,21.28,21.28,28588432012,21.60,21.60,28588432012 +KODEX 코스닥150레버리지,233740,12,7895,2,5,0.06,19363596,27284944,246000000,19363596,0.06,70.97,7.87,7.87,152247475248,7.84,7.84,152247475248 +KODEX 레버리지,122630,13,21365,5,-50,-0.23,18536711,25757622,110600000,18536711,-0.23,71.97,16.76,16.76,395856110993,16.75,16.75,395856110993 +피아이이,452450,14,10310,2,20,0.19,18227064,15283722,35826000,18227064,0.19,119.26,50.88,50.88,192866382205,52.22,52.22,192866382205 +대신정보통신,020180,15,1259,2,113,9.86,18221167,1015781,38428915,18221167,9.86,1793.81,47.42,47.42,23016054215,47.57,47.57,23016054215 +미투온,201490,16,4920,2,870,21.48,17488461,15257733,30390092,17488461,21.48,114.62,57.55,57.55,83423571809,55.79,55.79,83423571809 +한국전자인증,041460,17,5060,2,870,20.76,16646344,282843,19000000,16646344,20.76,5885.37,87.61,87.61,80732810766,83.97,83.97,80732810766 +드림씨아이에스,223250,18,4075,2,625,18.12,14877780,362435,23799324,14877780,18.12,4104.95,62.51,62.51,59580374464,61.43,61.43,59580374464 +더즌,462860,19,4950,5,-45,-0.90,14711265,63241620,71413257,14711265,-0.90,23.26,20.60,20.60,75305364093,21.30,21.30,75305364093 +한국ANKOR유전,152550,20,346,5,-5,-1.42,13352058,23070062,70020000,13352058,-1.42,57.88,19.07,19.07,4496591341,18.56,18.56,4496591341 +카카오,035720,21,59800,2,4600,8.33,12941062,8380598,441766501,12941062,8.33,154.42,2.93,2.93,775988353900,2.94,2.94,775988353900 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,56,5,-1,-1.75,12632692,35559324,633000000,12632692,-1.75,35.53,2.00,2.00,707925266,2.00,2.00,707925266 +케이씨티,089150,23,4825,2,415,9.41,12557010,3288509,17150000,12557010,9.41,381.85,73.22,73.22,63425646076,76.65,76.65,63425646076 +삼성전자,005930,24,59450,5,-350,-0.59,12227452,17620704,5919637922,12227452,-0.59,69.39,0.21,0.21,728005753800,0.21,0.21,728005753800 +이스트아시아홀딩스,900110,25,56,5,-1,-1.75,11489434,22483220,642650588,11489434,-1.75,51.10,1.79,1.79,646440166,1.80,1.80,646440166 +핑거스토리,417180,26,2930,2,125,4.46,8642603,253603,16816209,8642603,4.46,3407.93,51.39,51.39,26807552660,54.41,54.41,26807552660 +심플랫폼,444530,27,17040,5,-300,-1.73,8471781,11084492,6241227,8471781,-1.73,76.43,135.74,135.74,149419666350,140.50,140.50,149419666350 +삼성중공업,010140,28,17350,5,-500,-2.80,8393728,5050898,880000000,8393728,-2.80,166.18,0.95,0.95,144807688100,0.95,0.95,144807688100 +키이스트,054780,29,4600,2,435,10.44,8125492,23241,19547793,8125492,10.44,9999.99,41.57,41.57,39474788459,43.90,43.90,39474788459 +오르비텍,046120,30,3500,2,470,15.51,8029096,448523,27449486,8029096,15.51,1790.12,29.25,29.25,27356674350,28.47,28.47,27356674350 diff --git a/top30/20250619/top30-av-20250619-140000.csv b/top30/20250619/top30-av-20250619-140000.csv new file mode 100644 index 000000000000..e8633a5b96b3 --- /dev/null +++ b/top30/20250619/top30-av-20250619-140000.csv @@ -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,252670,1,1551,2,4,0.26,212489540,293090144,917700000,212489540,0.26,72.50,23.15,23.15,329903005309,23.18,23.18,329903005309 +우리기술,032820,2,4315,2,465,12.08,121007196,87227024,165530656,121007196,12.08,138.73,73.10,73.10,519427866447,72.72,72.72,519427866447 +미스터블루,207760,3,1881,2,159,9.23,59626863,2315902,83079783,59626863,9.23,2574.67,71.77,71.77,119515183525,76.48,76.48,119515183525 +비큐AI,148780,4,2790,2,425,17.97,52760774,44182492,31445725,52760774,17.97,119.42,167.78,167.78,142972779798,162.96,162.96,142972779798 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,40300546,82672896,1497000000,40300546,-1.45,48.75,2.69,2.69,2740351961,2.69,2.69,2740351961 +KODEX 인버스,114800,6,3785,2,5,0.13,25370501,38657516,170800000,25370501,0.13,65.63,14.85,14.85,95949787521,14.84,14.84,95949787521 +한신기계,011700,7,4810,2,450,10.32,25270096,13360420,32446151,25270096,10.32,189.14,77.88,77.88,122650023980,78.59,78.59,122650023980 +한국정보인증,053300,8,9000,2,580,6.89,23275172,5303010,42441361,23275172,6.89,438.90,54.84,54.84,214155814180,56.07,56.07,214155814180 +KODEX 코스닥150선물인버스,251340,9,3685,3,0,0.00,23150556,27309144,60500000,23150556,0.00,84.77,38.27,38.27,85368473749,38.29,38.29,85368473749 +KODEX 2차전지산업레버리지,462330,10,765,2,6,0.79,20985190,26856002,257800000,20985190,0.79,78.14,8.14,8.14,16054220319,8.14,8.14,16054220319 +좋은사람들,033340,11,1367,2,67,5.15,20679163,2621583,96950558,20679163,5.15,788.80,21.33,21.33,28658102078,21.62,21.62,28658102078 +KODEX 코스닥150레버리지,233740,12,7885,5,-5,-0.06,19522884,27284944,246000000,19522884,-0.06,71.55,7.94,7.94,153503672819,7.91,7.91,153503672819 +KODEX 레버리지,122630,13,21370,5,-45,-0.21,18723129,25757622,110600000,18723129,-0.21,72.69,16.93,16.93,399838886708,16.92,16.92,399838886708 +대신정보통신,020180,14,1253,2,107,9.34,18498253,1015781,38428915,18498253,9.34,1821.09,48.14,48.14,23363733468,48.52,48.52,23363733468 +피아이이,452450,15,10340,2,50,0.49,18294173,15283722,35826000,18294173,0.49,119.70,51.06,51.06,193561594405,52.25,52.25,193561594405 +미투온,201490,16,4965,2,915,22.59,17815321,15257733,30390092,17815321,22.59,116.76,58.62,58.62,85035633096,56.36,56.36,85035633096 +한국전자인증,041460,17,5050,2,860,20.53,17281256,282843,19000000,17281256,20.53,6109.84,90.95,90.95,83949490841,87.49,87.49,83949490841 +한국ANKOR유전,152550,18,348,5,-3,-0.85,15663157,23070062,70020000,15663157,-0.85,67.89,22.37,22.37,5309196573,21.79,21.79,5309196573 +드림씨아이에스,223250,19,3920,2,470,13.62,15499538,362435,23799324,15499538,13.62,4276.50,65.13,65.13,62074006331,66.54,66.54,62074006331 +더즌,462860,20,4950,5,-45,-0.90,14827122,63241620,71413257,14827122,-0.90,23.45,20.76,20.76,75878119033,21.47,21.47,75878119033 +카카오,035720,21,59400,2,4200,7.61,13162180,8380598,441766501,13162180,7.61,157.06,2.98,2.98,789128092150,3.01,3.01,789128092150 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,56,5,-1,-1.75,12971974,35559324,633000000,12971974,-1.75,36.48,2.05,2.05,726925058,2.05,2.05,726925058 +케이씨티,089150,23,4810,2,400,9.07,12652149,3288509,17150000,12652149,9.07,384.74,73.77,73.77,63883266520,77.44,77.44,63883266520 +삼성전자,005930,24,59450,5,-350,-0.59,12536979,17620704,5919637922,12536979,-0.59,71.15,0.21,0.21,746416796150,0.21,0.21,746416796150 +이스트아시아홀딩스,900110,25,56,5,-1,-1.75,11575531,22483220,642650588,11575531,-1.75,51.49,1.80,1.80,651236743,1.81,1.81,651236743 +핑거스토리,417180,26,2910,2,105,3.74,8702615,253603,16816209,8702615,3.74,3431.59,51.75,51.75,26982746230,55.14,55.14,26982746230 +심플랫폼,444530,27,16940,5,-400,-2.31,8584762,11084492,6241227,8584762,-2.31,77.45,137.55,137.55,151334794805,143.14,143.14,151334794805 +삼성중공업,010140,28,17370,5,-480,-2.69,8501531,5050898,880000000,8501531,-2.69,168.32,0.97,0.97,146679912595,0.96,0.96,146679912595 +오르비텍,046120,29,3480,2,450,14.85,8191696,448523,27449486,8191696,14.85,1826.37,29.84,29.84,27924196623,29.23,29.23,27924196623 +키이스트,054780,30,4540,2,375,9.00,8190962,23241,19547793,8190962,9.00,9999.99,41.90,41.90,39773425120,44.82,44.82,39773425120 diff --git a/top30/20250619/top30-av-20250619-141000.csv b/top30/20250619/top30-av-20250619-141000.csv new file mode 100644 index 000000000000..4913f433d1df --- /dev/null +++ b/top30/20250619/top30-av-20250619-141000.csv @@ -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,252670,1,1553,2,6,0.39,216439324,293090144,917700000,216439324,0.39,73.85,23.58,23.58,336031574610,23.58,23.58,336031574610 +우리기술,032820,2,4340,2,490,12.73,122641198,87227024,165530656,122641198,12.73,140.60,74.09,74.09,526488232943,73.29,73.29,526488232943 +미스터블루,207760,3,1873,2,151,8.77,59952872,2315902,83079783,59952872,8.77,2588.75,72.16,72.16,120126557274,77.20,77.20,120126557274 +비큐AI,148780,4,2745,2,380,16.07,53503302,44182492,31445725,53503302,16.07,121.10,170.14,170.14,145016571052,168.00,168.00,145016571052 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,41166630,82672896,1497000000,41166630,-1.45,49.79,2.75,2.75,2798945673,2.75,2.75,2798945673 +KODEX 인버스,114800,6,3785,2,5,0.13,25948622,38657516,170800000,25948622,0.13,67.12,15.19,15.19,98137549133,15.18,15.18,98137549133 +한신기계,011700,7,4840,2,480,11.01,25543170,13360420,32446151,25543170,11.01,191.19,78.72,78.72,123964713256,78.94,78.94,123964713256 +한국정보인증,053300,8,9000,2,580,6.89,23507945,5303010,42441361,23507945,6.89,443.29,55.39,55.39,216251906610,56.61,56.61,216251906610 +KODEX 코스닥150선물인버스,251340,9,3685,3,0,0.00,23392287,27309144,60500000,23392287,0.00,85.66,38.66,38.66,86259034836,38.69,38.69,86259034836 +KODEX 2차전지산업레버리지,462330,10,764,2,5,0.66,21181680,26856002,257800000,21181680,0.66,78.87,8.22,8.22,16204464130,8.23,8.23,16204464130 +좋은사람들,033340,11,1365,2,65,5.00,20764653,2621583,96950558,20764653,5.00,792.07,21.42,21.42,28774931486,21.74,21.74,28774931486 +KODEX 코스닥150레버리지,233740,12,7865,5,-25,-0.32,19825005,27284944,246000000,19825005,-0.32,72.66,8.06,8.06,155883263274,8.06,8.06,155883263274 +KODEX 레버리지,122630,13,21320,5,-95,-0.44,19045762,25757622,110600000,19045762,-0.44,73.94,17.22,17.22,406724034076,17.25,17.25,406724034076 +대신정보통신,020180,14,1252,2,106,9.25,18718695,1015781,38428915,18718695,9.25,1842.79,48.71,48.71,23639002257,49.13,49.13,23639002257 +피아이이,452450,15,10520,2,230,2.24,18543109,15283722,35826000,18543109,2.24,121.33,51.76,51.76,196167458675,52.05,52.05,196167458675 +미투온,201490,16,4935,2,885,21.85,18076865,15257733,30390092,18076865,21.85,118.48,59.48,59.48,86321079676,57.56,57.56,86321079676 +한국전자인증,041460,17,5070,2,880,21.00,17958850,282843,19000000,17958850,21.00,6349.41,94.52,94.52,87364758170,90.69,90.69,87364758170 +한국ANKOR유전,152550,18,346,5,-5,-1.42,16335670,23070062,70020000,16335670,-1.42,70.81,23.33,23.33,5542694111,22.88,22.88,5542694111 +드림씨아이에스,223250,19,3970,2,520,15.07,15801356,362435,23799324,15801356,15.07,4359.78,66.39,66.39,63253595831,66.95,66.95,63253595831 +더즌,462860,20,4920,5,-75,-1.50,15034829,63241620,71413257,15034829,-1.50,23.77,21.05,21.05,76902334652,21.89,21.89,76902334652 +카카오,035720,21,59200,2,4000,7.25,13341082,8380598,441766501,13341082,7.25,159.19,3.02,3.02,799740004800,3.06,3.06,799740004800 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,56,5,-1,-1.75,13016113,35559324,633000000,13016113,-1.75,36.60,2.06,2.06,729396842,2.06,2.06,729396842 +삼성전자,005930,23,59200,5,-600,-1.00,12935275,17620704,5919637922,12935275,-1.00,73.41,0.22,0.22,770065835400,0.22,0.22,770065835400 +케이씨티,089150,24,4785,2,375,8.50,12718464,3288509,17150000,12718464,8.50,386.75,74.16,74.16,64201533285,78.23,78.23,64201533285 +이스트아시아홀딩스,900110,25,56,5,-1,-1.75,11688770,22483220,642650588,11688770,-1.75,51.99,1.82,1.82,657542207,1.83,1.83,657542207 +핑거스토리,417180,26,2900,2,95,3.39,8740250,253603,16816209,8740250,3.39,3446.43,51.98,51.98,27092031070,55.55,55.55,27092031070 +삼성중공업,010140,27,17420,5,-430,-2.41,8669319,5050898,880000000,8669319,-2.41,171.64,0.99,0.99,149596359360,0.98,0.98,149596359360 +심플랫폼,444530,28,17010,5,-330,-1.90,8636079,11084492,6241227,8636079,-1.90,77.91,138.37,138.37,152205519170,143.37,143.37,152205519170 +오르비텍,046120,29,3475,2,445,14.69,8294338,448523,27449486,8294338,14.69,1849.26,30.22,30.22,28279344853,29.65,29.65,28279344853 +대한해운,005880,30,1705,5,-20,-1.16,8239829,17801260,322747340,8239829,-1.16,46.29,2.55,2.55,14183227456,2.58,2.58,14183227456 diff --git a/top30/20250619/top30-av-20250619-142000.csv b/top30/20250619/top30-av-20250619-142000.csv new file mode 100644 index 000000000000..ddc6b35eebfb --- /dev/null +++ b/top30/20250619/top30-av-20250619-142000.csv @@ -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,252670,1,1554,2,7,0.45,219563881,293090144,917700000,219563881,0.45,74.91,23.93,23.93,340888324943,23.90,23.90,340888324943 +우리기술,032820,2,4310,2,460,11.95,124035380,87227024,165530656,124035380,11.95,142.20,74.93,74.93,532524502205,74.64,74.64,532524502205 +미스터블루,207760,3,1864,2,142,8.25,60397763,2315902,83079783,60397763,8.25,2607.96,72.70,72.70,120955762922,78.11,78.11,120955762922 +비큐AI,148780,4,2790,2,425,17.97,54072024,44182492,31445725,54072024,17.97,122.38,171.95,171.95,146585412778,167.08,167.08,146585412778 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,68,5,-1,-1.45,41242869,82672896,1497000000,41242869,-1.45,49.89,2.76,2.76,2804129925,2.75,2.75,2804129925 +KODEX 인버스,114800,6,3785,2,5,0.13,26129605,38657516,170800000,26129605,0.13,67.59,15.30,15.30,98822697668,15.29,15.29,98822697668 +한신기계,011700,7,4890,2,530,12.16,25843955,13360420,32446151,25843955,12.16,193.44,79.65,79.65,125423968031,79.05,79.05,125423968031 +KODEX 코스닥150선물인버스,251340,8,3685,3,0,0.00,24067885,27309144,60500000,24067885,0.00,88.13,39.78,39.78,88748703576,39.81,39.81,88748703576 +한국정보인증,053300,9,8990,2,570,6.77,23622305,5303010,42441361,23622305,6.77,445.45,55.66,55.66,217282411315,56.95,56.95,217282411315 +KODEX 2차전지산업레버리지,462330,10,762,2,3,0.40,21446410,26856002,257800000,21446410,0.40,79.86,8.32,8.32,16406209303,8.35,8.35,16406209303 +좋은사람들,033340,11,1367,2,67,5.15,20819467,2621583,96950558,20819467,5.15,794.16,21.47,21.47,28849741355,21.77,21.77,28849741355 +KODEX 코스닥150레버리지,233740,12,7870,5,-20,-0.25,20122308,27284944,246000000,20122308,-0.25,73.75,8.18,8.18,158220933946,8.17,8.17,158220933946 +KODEX 레버리지,122630,13,21320,5,-95,-0.44,19216388,25757622,110600000,19216388,-0.44,74.60,17.37,17.37,410359867821,17.40,17.40,410359867821 +대신정보통신,020180,14,1252,2,106,9.25,18812257,1015781,38428915,18812257,9.25,1852.00,48.95,48.95,23756355301,49.38,49.38,23756355301 +미투온,201490,15,5090,2,1040,25.68,18678507,15257733,30390092,18678507,25.68,122.42,61.46,61.46,89361752524,57.77,57.77,89361752524 +피아이이,452450,16,10420,2,130,1.26,18669583,15283722,35826000,18669583,1.26,122.15,52.11,52.11,197488266580,52.90,52.90,197488266580 +한국전자인증,041460,17,5050,2,860,20.53,18666380,282843,19000000,18666380,20.53,6599.56,98.24,98.24,90981291485,94.82,94.82,90981291485 +한국ANKOR유전,152550,18,342,5,-9,-2.56,16725135,23070062,70020000,16725135,-2.56,72.50,23.89,23.89,5677040189,23.71,23.71,5677040189 +드림씨아이에스,223250,19,3995,2,545,15.80,15973509,362435,23799324,15973509,15.80,4407.28,67.12,67.12,63938999051,67.25,67.25,63938999051 +더즌,462860,20,4915,5,-80,-1.60,15184041,63241620,71413257,15184041,-1.60,24.01,21.26,21.26,77636345772,22.12,22.12,77636345772 +카카오,035720,21,59200,2,4000,7.25,13548024,8380598,441766501,13548024,7.25,161.66,3.07,3.07,811976712250,3.10,3.10,811976712250 +삼성전자,005930,22,59200,5,-600,-1.00,13175502,17620704,5919637922,13175502,-1.00,74.77,0.22,0.22,784301865350,0.22,0.22,784301865350 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,56,5,-1,-1.75,13020613,35559324,633000000,13020613,-1.75,36.62,2.06,2.06,729648842,2.06,2.06,729648842 +케이씨티,089150,24,4760,2,350,7.94,12785228,3288509,17150000,12785228,7.94,388.78,74.55,74.55,64519609180,79.04,79.04,64519609180 +이스트아시아홀딩스,900110,25,56,5,-1,-1.75,11745992,22483220,642650588,11745992,-1.75,52.24,1.83,1.83,660744096,1.84,1.84,660744096 +오르비텍,046120,26,3625,2,595,19.64,9223541,448523,27449486,9223541,19.64,2056.43,33.60,33.60,31626221881,31.78,31.78,31626221881 +삼성중공업,010140,27,17430,5,-420,-2.35,8831334,5050898,880000000,8831334,-2.35,174.85,1.00,1.00,152421587440,0.99,0.99,152421587440 +핑거스토리,417180,28,2900,2,95,3.39,8767516,253603,16816209,8767516,3.39,3457.18,52.14,52.14,27170932372,55.72,55.72,27170932372 +심플랫폼,444530,29,16990,5,-350,-2.02,8671910,11084492,6241227,8671910,-2.02,78.23,138.95,138.95,152814384810,144.11,144.11,152814384810 +대한해운,005880,30,1710,5,-15,-0.87,8336587,17801260,322747340,8336587,-0.87,46.83,2.58,2.58,14348830565,2.60,2.60,14348830565 diff --git a/top30/20250619/top30-av-20250619-143000.csv b/top30/20250619/top30-av-20250619-143000.csv new file mode 100644 index 000000000000..1a619481875b --- /dev/null +++ b/top30/20250619/top30-av-20250619-143000.csv @@ -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,252670,1,1553,2,6,0.39,221528861,293090144,917700000,221528861,0.39,75.58,24.14,24.14,343936809704,24.13,24.13,343936809704 +우리기술,032820,2,4322,2,472,12.26,124944055,87227024,165530656,124944055,12.26,143.24,75.48,75.48,536457568444,74.98,74.98,536457568444 +미스터블루,207760,3,1874,2,152,8.83,60835273,2315902,83079783,60835273,8.83,2626.85,73.23,73.23,121771765290,78.21,78.21,121771765290 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,67,5,-2,-2.90,59487793,82672896,1497000000,59487793,-2.90,71.96,3.97,3.97,4026965613,4.01,4.01,4026965613 +비큐AI,148780,5,2855,2,490,20.72,55084291,44182492,31445725,55084291,20.72,124.67,175.17,175.17,149440786977,166.46,166.46,149440786977 +KODEX 인버스,114800,6,3785,2,5,0.13,26302534,38657516,170800000,26302534,0.13,68.04,15.40,15.40,99476533740,15.39,15.39,99476533740 +한신기계,011700,7,4865,2,505,11.58,26168045,13360420,32446151,26168045,11.58,195.86,80.65,80.65,127007542407,80.46,80.46,127007542407 +KODEX 코스닥150선물인버스,251340,8,3680,5,-5,-0.14,24617444,27309144,60500000,24617444,-0.14,90.14,40.69,40.69,90770906011,40.77,40.77,90770906011 +한국정보인증,053300,9,9030,2,610,7.24,23698615,5303010,42441361,23698615,7.24,446.89,55.84,55.84,217969352300,56.87,56.87,217969352300 +KODEX 2차전지산업레버리지,462330,10,760,2,1,0.13,21951180,26856002,257800000,21951180,0.13,81.74,8.51,8.51,16790751441,8.57,8.57,16790751441 +좋은사람들,033340,11,1374,2,74,5.69,21075489,2621583,96950558,21075489,5.69,803.92,21.74,21.74,29202571546,21.92,21.92,29202571546 +KODEX 코스닥150레버리지,233740,12,7890,3,0,0.00,20680429,27284944,246000000,20680429,0.00,75.79,8.41,8.41,162629216434,8.38,8.38,162629216434 +미투온,201490,13,5160,2,1110,27.41,20613288,15257733,30390092,20613288,27.41,135.10,67.83,67.83,99395720434,63.38,63.38,99395720434 +KODEX 레버리지,122630,14,21340,5,-75,-0.35,19590217,25757622,110600000,19590217,-0.35,76.06,17.71,17.71,418340980597,17.72,17.72,418340980597 +한국전자인증,041460,15,5000,2,810,19.33,19005272,282843,19000000,19005272,19.33,6719.37,100.03,100.03,92678952237,97.56,97.56,92678952237 +대신정보통신,020180,16,1260,2,114,9.95,18938674,1015781,38428915,18938674,9.95,1864.44,49.28,49.28,23914516897,49.39,49.39,23914516897 +피아이이,452450,17,10430,2,140,1.36,18758194,15283722,35826000,18758194,1.36,122.73,52.36,52.36,198413479580,53.10,53.10,198413479580 +한국ANKOR유전,152550,18,340,5,-11,-3.13,17088116,23070062,70020000,17088116,-3.13,74.07,24.40,24.40,5800728771,24.37,24.37,5800728771 +드림씨아이에스,223250,19,4015,2,565,16.38,16126429,362435,23799324,16126429,16.38,4449.47,67.76,67.76,64550677494,67.55,67.55,64550677494 +더즌,462860,20,4910,5,-85,-1.70,15309000,63241620,71413257,15309000,-1.70,24.21,21.44,21.44,78249503059,22.32,22.32,78249503059 +카카오,035720,21,59600,2,4400,7.97,13712214,8380598,441766501,13712214,7.97,163.62,3.10,3.10,821759738800,3.12,3.12,821759738800 +삼성전자,005930,22,59100,5,-700,-1.17,13511300,17620704,5919637922,13511300,-1.17,76.68,0.23,0.23,804192537150,0.23,0.23,804192537150 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,23,56,5,-1,-1.75,13068508,35559324,633000000,13068508,-1.75,36.75,2.06,2.06,732330962,2.07,2.07,732330962 +케이씨티,089150,24,4740,2,330,7.48,12876198,3288509,17150000,12876198,7.48,391.55,75.08,75.08,64950114465,79.90,79.90,64950114465 +이스트아시아홀딩스,900110,25,55,5,-2,-3.51,11875664,22483220,642650588,11875664,-3.51,52.82,1.85,1.85,667907869,1.89,1.89,667907869 +오르비텍,046120,26,3815,2,785,25.91,11458138,448523,27449486,11458138,25.91,2554.64,41.74,41.74,40006847427,38.20,38.20,40006847427 +삼성중공업,010140,27,17440,5,-410,-2.30,8920586,5050898,880000000,8920586,-2.30,176.61,1.01,1.01,153977714810,1.00,1.00,153977714810 +핑거스토리,417180,28,2895,2,90,3.21,8790763,253603,16816209,8790763,3.21,3466.35,52.28,52.28,27238223204,55.95,55.95,27238223204 +심플랫폼,444530,29,17100,5,-240,-1.38,8713784,11084492,6241227,8713784,-1.38,78.61,139.62,139.62,153528317080,143.85,143.85,153528317080 +대한해운,005880,30,1704,5,-21,-1.22,8493991,17801260,322747340,8493991,-1.22,47.72,2.63,2.63,14616921870,2.66,2.66,14616921870 diff --git a/top30/20250619/top30-av-20250619-144000.csv b/top30/20250619/top30-av-20250619-144000.csv new file mode 100644 index 000000000000..8a0e5e4e844c --- /dev/null +++ b/top30/20250619/top30-av-20250619-144000.csv @@ -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,252670,1,1551,2,4,0.26,222373131,293090144,917700000,222373131,0.26,75.87,24.23,24.23,345246578784,24.26,24.26,345246578784 +우리기술,032820,2,4360,2,510,13.25,126645699,87227024,165530656,126645699,13.25,145.19,76.51,76.51,543866736587,75.36,75.36,543866736587 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,62102944,82672896,1497000000,62102944,-2.90,75.12,4.15,4.15,4202180708,4.19,4.19,4202180708 +미스터블루,207760,4,1876,2,154,8.94,60943123,2315902,83079783,60943123,8.94,2631.51,73.35,73.35,121973651275,78.26,78.26,121973651275 +비큐AI,148780,5,2840,2,475,20.08,55951273,44182492,31445725,55951273,20.08,126.64,177.93,177.93,151914799555,170.11,170.11,151914799555 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,56,5,-1,-1.75,27925977,35559324,633000000,27925977,-1.75,78.53,4.41,4.41,1549492258,4.37,4.37,1549492258 +한신기계,011700,7,5030,2,670,15.37,27022449,13360420,32446151,27022449,15.37,202.26,83.28,83.28,131229483159,80.41,80.41,131229483159 +KODEX 인버스,114800,8,3782,2,2,0.05,26398655,38657516,170800000,26398655,0.05,68.29,15.46,15.46,99839941189,15.46,15.46,99839941189 +KODEX 코스닥150선물인버스,251340,9,3670,5,-15,-0.41,24753936,27309144,60500000,24753936,-0.41,90.64,40.92,40.92,91272580931,41.11,41.11,91272580931 +한국정보인증,053300,10,9010,2,590,7.01,23775541,5303010,42441361,23775541,7.01,448.34,56.02,56.02,218661110815,57.18,57.18,218661110815 +KODEX 2차전지산업레버리지,462330,11,762,2,3,0.40,22045884,26856002,257800000,22045884,0.40,82.09,8.55,8.55,16862844816,8.58,8.58,16862844816 +좋은사람들,033340,12,1376,2,76,5.85,21193465,2621583,96950558,21193465,5.85,808.42,21.86,21.86,29364378641,22.01,22.01,29364378641 +미투온,201490,13,5140,2,1090,26.91,20964435,15257733,30390092,20964435,26.91,137.40,68.98,68.98,101209016829,64.79,64.79,101209016829 +KODEX 코스닥150레버리지,233740,14,7910,2,20,0.25,20942056,27284944,246000000,20942056,0.25,76.75,8.51,8.51,164697246689,8.46,8.46,164697246689 +KODEX 레버리지,122630,15,21370,5,-45,-0.21,19858520,25757622,110600000,19858520,-0.21,77.10,17.96,17.96,424071952250,17.94,17.94,424071952250 +한국전자인증,041460,16,5030,2,840,20.05,19401650,282843,19000000,19401650,20.05,6859.51,102.11,102.11,94684152817,99.07,99.07,94684152817 +대신정보통신,020180,17,1260,2,114,9.95,19064839,1015781,38428915,19064839,9.95,1876.87,49.61,49.61,24073336798,49.72,49.72,24073336798 +피아이이,452450,18,10400,2,110,1.07,18813632,15283722,35826000,18813632,1.07,123.10,52.51,52.51,198991342770,53.41,53.41,198991342770 +한국ANKOR유전,152550,19,338,5,-13,-3.70,17945158,23070062,70020000,17945158,-3.70,77.79,25.63,25.63,6093386519,25.75,25.75,6093386519 +드림씨아이에스,223250,20,4110,2,660,19.13,16340123,362435,23799324,16340123,19.13,4508.43,68.66,68.66,65422334232,66.88,66.88,65422334232 +더즌,462860,21,4920,5,-75,-1.50,15353386,63241620,71413257,15353386,-1.50,24.28,21.50,21.50,78467562159,22.33,22.33,78467562159 +카카오,035720,22,59600,2,4400,7.97,13827793,8380598,441766501,13827793,7.97,165.00,3.13,3.13,828666687300,3.15,3.15,828666687300 +삼성전자,005930,23,59200,5,-600,-1.00,13718760,17620704,5919637922,13718760,-1.00,77.86,0.23,0.23,816476397200,0.23,0.23,816476397200 +오르비텍,046120,24,3895,2,865,28.55,13482861,448523,27449486,13482861,28.55,3006.06,49.12,49.12,47780084286,44.69,44.69,47780084286 +케이씨티,089150,25,4795,2,385,8.73,12915307,3288509,17150000,12915307,8.73,392.74,75.31,75.31,65137055605,79.21,79.21,65137055605 +이스트아시아홀딩스,900110,26,56,5,-1,-1.75,12234553,22483220,642650588,12234553,-1.75,54.42,1.90,1.90,687650539,1.91,1.91,687650539 +삼성중공업,010140,27,17500,5,-350,-1.96,9127612,5050898,880000000,9127612,-1.96,180.71,1.04,1.04,157598494000,1.02,1.02,157598494000 +핑거스토리,417180,28,2905,2,100,3.57,8807897,253603,16816209,8807897,3.57,3473.10,52.38,52.38,27287843175,55.86,55.86,27287843175 +심플랫폼,444530,29,17000,5,-340,-1.96,8753107,11084492,6241227,8753107,-1.96,78.97,140.25,140.25,154198904625,145.33,145.33,154198904625 +대한해운,005880,30,1702,5,-23,-1.33,8604857,17801260,322747340,8604857,-1.33,48.34,2.67,2.67,14805686276,2.70,2.70,14805686276 diff --git a/top30/20250619/top30-av-20250619-145000.csv b/top30/20250619/top30-av-20250619-145000.csv new file mode 100644 index 000000000000..25b1491a14dd --- /dev/null +++ b/top30/20250619/top30-av-20250619-145000.csv @@ -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,252670,1,1548,2,1,0.06,229004226,293090144,917700000,229004226,0.06,78.13,24.95,24.95,355497590461,25.02,25.02,355497590461 +우리기술,032820,2,4420,2,570,14.81,128621116,87227024,165530656,128621116,14.81,147.46,77.70,77.70,552525432882,75.52,75.52,552525432882 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,63151814,82672896,1497000000,63151814,-2.90,76.39,4.22,4.22,4272166697,4.26,4.26,4272166697 +미스터블루,207760,4,1867,2,145,8.42,61110946,2315902,83079783,61110946,8.42,2638.75,73.56,73.56,122287240028,78.84,78.84,122287240028 +비큐AI,148780,5,2800,2,435,18.39,56428596,44182492,31445725,56428596,18.39,127.72,179.45,179.45,153263712122,174.07,174.07,153263712122 +한신기계,011700,6,5110,2,750,17.20,28418058,13360420,32446151,28418058,17.20,212.70,87.59,87.59,138286258511,83.41,83.41,138286258511 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,56,5,-1,-1.75,28151087,35559324,633000000,28151087,-1.75,79.17,4.45,4.45,1561873309,4.41,4.41,1561873309 +KODEX 인버스,114800,8,3775,5,-5,-0.13,27352360,38657516,170800000,27352360,-0.13,70.76,16.01,16.01,103441800364,16.04,16.04,103441800364 +KODEX 코스닥150선물인버스,251340,9,3670,5,-15,-0.41,25310639,27309144,60500000,25310639,-0.41,92.68,41.84,41.84,93315947417,42.03,42.03,93315947417 +한국정보인증,053300,10,8990,2,570,6.77,23844722,5303010,42441361,23844722,6.77,449.65,56.18,56.18,219283070295,57.47,57.47,219283070295 +KODEX 2차전지산업레버리지,462330,11,762,2,3,0.40,22163871,26856002,257800000,22163871,0.40,82.53,8.60,8.60,16952842007,8.63,8.63,16952842007 +KODEX 코스닥150레버리지,233740,12,7925,2,35,0.44,21545759,27284944,246000000,21545759,0.44,78.97,8.76,8.76,169481402827,8.69,8.69,169481402827 +미투온,201490,13,5260,1,1210,29.88,21494756,15257733,30390092,21494756,29.88,140.88,70.73,70.73,103981006104,65.05,65.05,103981006104 +좋은사람들,033340,14,1358,2,58,4.46,21339894,2621583,96950558,21339894,4.46,814.01,22.01,22.01,29564495529,22.46,22.46,29564495529 +KODEX 레버리지,122630,15,21410,5,-5,-0.02,20883635,25757622,110600000,20883635,-0.02,81.08,18.88,18.88,446038458931,18.84,18.84,446038458931 +한국전자인증,041460,16,4870,2,680,16.23,20225172,282843,19000000,20225172,16.23,7150.67,106.45,106.45,98696218171,106.66,106.66,98696218171 +대신정보통신,020180,17,1276,2,130,11.34,19317111,1015781,38428915,19317111,11.34,1901.70,50.27,50.27,24393312176,49.75,49.75,24393312176 +피아이이,452450,18,10530,2,240,2.33,19105742,15283722,35826000,19105742,2.33,125.01,53.33,53.33,202067650040,53.56,53.56,202067650040 +한국ANKOR유전,152550,19,338,5,-13,-3.70,18083059,23070062,70020000,18083059,-3.70,78.38,25.83,25.83,6139877380,25.94,25.94,6139877380 +드림씨아이에스,223250,20,4060,2,610,17.68,16485481,362435,23799324,16485481,17.68,4548.53,69.27,69.27,66012691009,68.32,68.32,66012691009 +더즌,462860,21,4915,5,-80,-1.60,15455951,63241620,71413257,15455951,-1.60,24.44,21.64,21.64,78972148689,22.50,22.50,78972148689 +오르비텍,046120,22,3935,1,905,29.87,15312348,448523,27449486,15312348,29.87,3413.95,55.78,55.78,54960823894,50.88,50.88,54960823894 +삼성전자,005930,23,59150,5,-650,-1.09,14158871,17620704,5919637922,14158871,-1.09,80.35,0.24,0.24,842550884450,0.24,0.24,842550884450 +카카오,035720,24,59800,2,4600,8.33,13942423,8380598,441766501,13942423,8.33,166.37,3.16,3.16,835522975250,3.16,3.16,835522975250 +케이씨티,089150,25,4760,2,350,7.94,12973385,3288509,17150000,12973385,7.94,394.51,75.65,75.65,65415158320,80.13,80.13,65415158320 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12289310,22483220,642650588,12289310,-3.51,54.66,1.91,1.91,690672995,1.95,1.95,690672995 +삼성중공업,010140,27,17440,5,-410,-2.30,9294278,5050898,880000000,9294278,-2.30,184.01,1.06,1.06,160514208815,1.05,1.05,160514208815 +핑거스토리,417180,28,2895,2,90,3.21,8837115,253603,16816209,8837115,3.21,3484.63,52.55,52.55,27372575020,56.23,56.23,27372575020 +심플랫폼,444530,29,16900,5,-440,-2.54,8818699,11084492,6241227,8818699,-2.54,79.56,141.30,141.30,155310094435,147.25,147.25,155310094435 +대한해운,005880,30,1706,5,-19,-1.10,8747247,17801260,322747340,8747247,-1.10,49.14,2.71,2.71,15047938706,2.73,2.73,15047938706 diff --git a/top30/20250619/top30-av-20250619-150000.csv b/top30/20250619/top30-av-20250619-150000.csv new file mode 100644 index 000000000000..b48456d0ca4e --- /dev/null +++ b/top30/20250619/top30-av-20250619-150000.csv @@ -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,252670,1,1545,5,-2,-0.13,230527647,293090144,917700000,230527647,-0.13,78.65,25.12,25.12,357853093937,25.24,25.24,357853093937 +우리기술,032820,2,4380,2,530,13.77,130415920,87227024,165530656,130415920,13.77,149.51,78.79,78.79,560391854872,77.29,77.29,560391854872 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,64665464,82672896,1497000000,64665464,-2.90,78.22,4.32,4.32,4373579741,4.36,4.36,4373579741 +미스터블루,207760,4,1863,2,141,8.19,61280061,2315902,83079783,61280061,8.19,2646.06,73.76,73.76,122602691554,79.21,79.21,122602691554 +비큐AI,148780,5,2800,2,435,18.39,56858446,44182492,31445725,56858446,18.39,128.69,180.81,180.81,154467020286,175.43,175.43,154467020286 +한신기계,011700,6,5000,2,640,14.68,29152027,13360420,32446151,29152027,14.68,218.20,89.85,89.85,141965178106,87.51,87.51,141965178106 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,55,5,-2,-3.51,28210088,35559324,633000000,28210088,-3.51,79.33,4.46,4.46,1565127365,4.50,4.50,1565127365 +KODEX 인버스,114800,8,3780,3,0,0.00,27772055,38657516,170800000,27772055,0.00,71.84,16.26,16.26,105026239716,16.27,16.27,105026239716 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,25900758,27309144,60500000,25900758,-0.54,94.84,42.81,42.81,95481047214,43.06,43.06,95481047214 +한국정보인증,053300,10,8930,2,510,6.06,24048189,5303010,42441361,24048189,6.06,453.48,56.66,56.66,221103717540,58.34,58.34,221103717540 +미투온,201490,11,5200,2,1150,28.40,22645234,15257733,30390092,22645234,28.40,148.42,74.52,74.52,109963133734,69.58,69.58,109963133734 +KODEX 2차전지산업레버리지,462330,12,762,2,3,0.40,22370744,26856002,257800000,22370744,0.40,83.30,8.68,8.68,17110578617,8.71,8.71,17110578617 +KODEX 코스닥150레버리지,233740,13,7930,2,40,0.51,21950673,27284944,246000000,21950673,0.51,80.45,8.92,8.92,172693496923,8.85,8.85,172693496923 +KODEX 레버리지,122630,14,21445,2,30,0.14,21663908,25757622,110600000,21663908,0.14,84.11,19.59,19.59,462762212262,19.51,19.51,462762212262 +좋은사람들,033340,15,1362,2,62,4.77,21532500,2621583,96950558,21532500,4.77,821.35,22.21,22.21,29826923310,22.59,22.59,29826923310 +한국전자인증,041460,16,4925,2,735,17.54,20592035,282843,19000000,20592035,17.54,7280.38,108.38,108.38,100489183491,107.39,107.39,100489183491 +대신정보통신,020180,17,1277,2,131,11.43,19630425,1015781,38428915,19630425,11.43,1932.54,51.08,51.08,24794201387,50.52,50.52,24794201387 +피아이이,452450,18,10480,2,190,1.85,19243153,15283722,35826000,19243153,1.85,125.91,53.71,53.71,203511201230,54.20,54.20,203511201230 +한국ANKOR유전,152550,19,337,5,-14,-3.99,18292225,23070062,70020000,18292225,-3.99,79.29,26.12,26.12,6210628942,26.32,26.32,6210628942 +드림씨아이에스,223250,20,4015,2,565,16.38,16625500,362435,23799324,16625500,16.38,4587.17,69.86,69.86,66574433009,69.67,69.67,66574433009 +더즌,462860,21,4920,5,-75,-1.50,15558970,63241620,71413257,15558970,-1.50,24.60,21.79,21.79,79477822319,22.62,22.62,79477822319 +오르비텍,046120,22,3935,1,905,29.87,15382908,448523,27449486,15382908,29.87,3429.68,56.04,56.04,55238477494,51.14,51.14,55238477494 +삼성전자,005930,23,59300,5,-500,-0.84,14489751,17620704,5919637922,14489751,-0.84,82.23,0.24,0.24,862135192250,0.25,0.25,862135192250 +카카오,035720,24,60000,2,4800,8.70,14047737,8380598,441766501,14047737,8.70,167.62,3.18,3.18,841825795700,3.18,3.18,841825795700 +케이씨티,089150,25,4800,2,390,8.84,13006827,3288509,17150000,13006827,8.84,395.52,75.84,75.84,65575143617,79.66,79.66,65575143617 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12311748,22483220,642650588,12311748,-3.51,54.76,1.92,1.92,691911474,1.96,1.96,691911474 +삼성중공업,010140,27,17430,5,-420,-2.35,9439723,5050898,880000000,9439723,-2.35,186.89,1.07,1.07,163048523830,1.06,1.06,163048523830 +심플랫폼,444530,28,16980,5,-360,-2.08,8872028,11084492,6241227,8872028,-2.08,80.04,142.15,142.15,156213296245,147.40,147.40,156213296245 +대한해운,005880,29,1703,5,-22,-1.28,8871756,17801260,322747340,8871756,-1.28,49.84,2.75,2.75,15259824840,2.78,2.78,15259824840 +핑거스토리,417180,30,2895,2,90,3.21,8864160,253603,16816209,8864160,3.21,3495.29,52.71,52.71,27450788594,56.39,56.39,27450788594 diff --git a/top30/20250619/top30-av-20250619-151000.csv b/top30/20250619/top30-av-20250619-151000.csv new file mode 100644 index 000000000000..afc1db849f48 --- /dev/null +++ b/top30/20250619/top30-av-20250619-151000.csv @@ -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,252670,1,1545,5,-2,-0.13,234791764,293090144,917700000,234791764,-0.13,80.11,25.58,25.58,364441267726,25.70,25.70,364441267726 +우리기술,032820,2,4400,2,550,14.29,132175973,87227024,165530656,132175973,14.29,151.53,79.85,79.85,568123812688,78.00,78.00,568123812688 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,65405063,82672896,1497000000,65405063,-2.90,79.11,4.37,4.37,4423183326,4.41,4.41,4423183326 +미스터블루,207760,4,1863,2,141,8.19,61449590,2315902,83079783,61449590,8.19,2653.38,73.96,73.96,122918862000,79.42,79.42,122918862000 +비큐AI,148780,5,2755,2,390,16.49,57656142,44182492,31445725,57656142,16.49,130.50,183.35,183.35,156685933108,180.86,180.86,156685933108 +한신기계,011700,6,4955,2,595,13.65,29528979,13360420,32446151,29528979,13.65,221.02,91.01,91.01,143841373009,89.47,89.47,143841373009 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,56,5,-1,-1.75,28292643,35559324,633000000,28292643,-1.75,79.56,4.47,4.47,1569750445,4.43,4.43,1569750445 +KODEX 인버스,114800,8,3775,5,-5,-0.13,28166255,38657516,170800000,28166255,-0.13,72.86,16.49,16.49,106514276892,16.52,16.52,106514276892 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,26236084,27309144,60500000,26236084,-0.54,96.07,43.37,43.37,96710131350,43.62,43.62,96710131350 +한국정보인증,053300,10,8970,2,550,6.53,24160581,5303010,42441361,24160581,6.53,455.60,56.93,56.93,222111974460,58.34,58.34,222111974460 +미투온,201490,11,5160,2,1110,27.41,23168388,15257733,30390092,23168388,27.41,151.85,76.24,76.24,112660162324,71.84,71.84,112660162324 +KODEX 2차전지산업레버리지,462330,12,763,2,4,0.53,22603752,26856002,257800000,22603752,0.53,84.17,8.77,8.77,17288098552,8.79,8.79,17288098552 +KODEX 코스닥150레버리지,233740,13,7945,2,55,0.70,22468407,27284944,246000000,22468407,0.70,82.35,9.13,9.13,176805451849,9.05,9.05,176805451849 +KODEX 레버리지,122630,14,21450,2,35,0.16,22172717,25757622,110600000,22172717,0.16,86.08,20.05,20.05,473677800558,19.97,19.97,473677800558 +좋은사람들,033340,15,1368,2,68,5.23,21781415,2621583,96950558,21781415,5.23,830.85,22.47,22.47,30166909882,22.75,22.75,30166909882 +한국전자인증,041460,16,4870,2,680,16.23,20763970,282843,19000000,20763970,16.23,7341.16,109.28,109.28,101331210772,109.51,109.51,101331210772 +대신정보통신,020180,17,1270,2,124,10.82,19811423,1015781,38428915,19811423,10.82,1950.36,51.55,51.55,25024003114,51.27,51.27,25024003114 +피아이이,452450,18,10450,2,160,1.55,19415362,15283722,35826000,19415362,1.55,127.03,54.19,54.19,205314297085,54.84,54.84,205314297085 +한국ANKOR유전,152550,19,339,5,-12,-3.42,18456611,23070062,70020000,18456611,-3.42,80.00,26.36,26.36,6266244465,26.40,26.40,6266244465 +드림씨아이에스,223250,20,4070,2,620,17.97,16699090,362435,23799324,16699090,17.97,4607.47,70.17,70.17,66872152121,69.04,69.04,66872152121 +더즌,462860,21,4915,5,-80,-1.60,15663616,63241620,71413257,15663616,-1.60,24.77,21.93,21.93,79991766481,22.79,22.79,79991766481 +오르비텍,046120,22,3935,1,905,29.87,15410617,448523,27449486,15410617,29.87,3435.86,56.14,56.14,55347512409,51.24,51.24,55347512409 +삼성전자,005930,23,59200,5,-600,-1.00,14658322,17620704,5919637922,14658322,-1.00,83.19,0.25,0.25,872119478700,0.25,0.25,872119478700 +카카오,035720,24,60300,2,5100,9.24,14281149,8380598,441766501,14281149,9.24,170.41,3.23,3.23,855862637850,3.21,3.21,855862637850 +케이씨티,089150,25,4795,2,385,8.73,13037019,3288509,17150000,13037019,8.73,396.44,76.02,76.02,65720028337,79.92,79.92,65720028337 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12339259,22483220,642650588,12339259,-3.51,54.88,1.92,1.92,693449090,1.96,1.96,693449090 +보성파워텍,006910,27,3850,2,480,14.24,9594058,680338,49129824,9594058,14.24,1410.19,19.53,19.53,35147545772,18.58,18.58,35147545772 +삼성중공업,010140,28,17420,5,-430,-2.41,9558256,5050898,880000000,9558256,-2.41,189.24,1.09,1.09,165113575505,1.08,1.08,165113575505 +대한해운,005880,29,1703,5,-22,-1.28,9045241,17801260,322747340,9045241,-1.28,50.81,2.80,2.80,15555190200,2.83,2.83,15555190200 +심플랫폼,444530,30,16950,5,-390,-2.25,8923265,11084492,6241227,8923265,-2.25,80.50,142.97,142.97,157084462020,148.49,148.49,157084462020 diff --git a/top30/20250619/top30-av-20250619-152000.csv b/top30/20250619/top30-av-20250619-152000.csv new file mode 100644 index 000000000000..3324aa9f0940 --- /dev/null +++ b/top30/20250619/top30-av-20250619-152000.csv @@ -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,252670,1,1543,5,-4,-0.26,239118563,293090144,917700000,239118563,-0.26,81.59,26.06,26.06,371118661859,26.21,26.21,371118661859 +우리기술,032820,2,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-1,-1.45,66598217,82672896,1497000000,66598217,-1.45,80.56,4.45,4.45,4503955223,4.42,4.42,4503955223 +미스터블루,207760,4,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +비큐AI,148780,5,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +한신기계,011700,6,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +KODEX 인버스,114800,7,3770,5,-10,-0.26,28574697,38657516,170800000,28574697,-0.26,73.92,16.73,16.73,108054614959,16.78,16.78,108054614959 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28503584,35559324,633000000,28503584,-1.75,80.16,4.50,4.50,1581563141,4.46,4.46,1581563141 +KODEX 코스닥150선물인버스,251340,9,3660,5,-25,-0.68,26573623,27309144,60500000,26573623,-0.68,97.31,43.92,43.92,97946280430,44.23,44.23,97946280430 +한국정보인증,053300,10,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +미투온,201490,11,5100,2,1050,25.93,24029360,15257733,30390092,24029360,25.93,157.49,79.07,79.07,117059564584,75.53,75.53,117059564584 +KODEX 코스닥150레버리지,233740,12,7955,2,65,0.82,23399398,27284944,246000000,23399398,0.82,85.76,9.51,9.51,184209795667,9.41,9.41,184209795667 +KODEX 2차전지산업레버리지,462330,13,765,2,6,0.79,22802459,26856002,257800000,22802459,0.79,84.91,8.85,8.85,17439760273,8.84,8.84,17439760273 +KODEX 레버리지,122630,14,21485,2,70,0.33,22751747,25757622,110600000,22751747,0.33,88.33,20.57,20.57,486108963292,20.46,20.46,486108963292 +좋은사람들,033340,15,1374,2,74,5.69,22322849,2621583,96950558,22322849,5.69,851.50,23.02,23.02,30908618666,23.20,23.20,30908618666 +한국전자인증,041460,16,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +대신정보통신,020180,17,1272,2,126,10.99,20175246,1015781,38428915,20175246,10.99,1986.18,52.50,52.50,25485813878,52.14,52.14,25485813878 +피아이이,452450,18,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +한국ANKOR유전,152550,19,338,5,-13,-3.70,18794639,23070062,70020000,18794639,-3.70,81.47,26.84,26.84,6381065222,26.96,26.96,6381065222 +드림씨아이에스,223250,20,4065,2,615,17.83,17002975,362435,23799324,17002975,17.83,4691.32,71.44,71.44,68100350047,70.39,70.39,68100350047 +더즌,462860,21,4920,5,-75,-1.50,15805570,63241620,71413257,15805570,-1.50,24.99,22.13,22.13,80690502838,22.97,22.97,80690502838 +오르비텍,046120,22,3935,1,905,29.87,15425891,448523,27449486,15425891,29.87,3439.26,56.20,56.20,55407615599,51.30,51.30,55407615599 +삼성전자,005930,23,59300,5,-500,-0.84,15124094,17620704,5919637922,15124094,-0.84,85.83,0.26,0.26,899720107050,0.26,0.26,899720107050 +카카오,035720,24,60400,2,5200,9.42,14526666,8380598,441766501,14526666,9.42,173.34,3.29,3.29,870689314750,3.26,3.26,870689314750 +케이씨티,089150,25,4820,2,410,9.30,13103587,3288509,17150000,13103587,9.30,398.47,76.41,76.41,66040692258,79.89,79.89,66040692258 +이스트아시아홀딩스,900110,26,56,5,-1,-1.75,12489762,22483220,642650588,12489762,-1.75,55.55,1.94,1.94,701760093,1.95,1.95,701760093 +보성파워텍,006910,27,3835,2,465,13.80,10100092,680338,49129824,10100092,13.80,1484.57,20.56,20.56,37083209136,19.68,19.68,37083209136 +삼성중공업,010140,28,17420,5,-430,-2.41,9727137,5050898,880000000,9727137,-2.41,192.58,1.11,1.11,168054428755,1.10,1.10,168054428755 +대한해운,005880,29,1702,5,-23,-1.33,9229148,17801260,322747340,9229148,-1.33,51.85,2.86,2.86,15868203606,2.89,2.89,15868203606 +한일단조,024740,30,2485,2,155,6.65,9124229,2487412,32897049,9124229,6.65,366.82,27.74,27.74,22265762993,27.24,27.24,22265762993 diff --git a/top30/20250619/top30-av-20250619-153001.csv b/top30/20250619/top30-av-20250619-153001.csv new file mode 100644 index 000000000000..f334a22d50ea --- /dev/null +++ b/top30/20250619/top30-av-20250619-153001.csv @@ -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,252670,1,1543,5,-4,-0.26,239118563,293090144,917700000,239118563,-0.26,81.59,26.06,26.06,371118661859,26.21,26.21,371118661859 +우리기술,032820,2,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,68,5,-1,-1.45,66598217,82672896,1497000000,66598217,-1.45,80.56,4.45,4.45,4503955223,4.42,4.42,4503955223 +미스터블루,207760,4,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +비큐AI,148780,5,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +한신기계,011700,6,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +KODEX 인버스,114800,7,3770,5,-10,-0.26,28574697,38657516,170800000,28574697,-0.26,73.92,16.73,16.73,108054614959,16.78,16.78,108054614959 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28503584,35559324,633000000,28503584,-1.75,80.16,4.50,4.50,1581563141,4.46,4.46,1581563141 +KODEX 코스닥150선물인버스,251340,9,3660,5,-25,-0.68,26573623,27309144,60500000,26573623,-0.68,97.31,43.92,43.92,97946280430,44.23,44.23,97946280430 +한국정보인증,053300,10,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +미투온,201490,11,5100,2,1050,25.93,24029360,15257733,30390092,24029360,25.93,157.49,79.07,79.07,117059564584,75.53,75.53,117059564584 +KODEX 코스닥150레버리지,233740,12,7955,2,65,0.82,23399398,27284944,246000000,23399398,0.82,85.76,9.51,9.51,184209795667,9.41,9.41,184209795667 +KODEX 2차전지산업레버리지,462330,13,765,2,6,0.79,22802459,26856002,257800000,22802459,0.79,84.91,8.85,8.85,17439760273,8.84,8.84,17439760273 +KODEX 레버리지,122630,14,21485,2,70,0.33,22751747,25757622,110600000,22751747,0.33,88.33,20.57,20.57,486108963292,20.46,20.46,486108963292 +좋은사람들,033340,15,1374,2,74,5.69,22322849,2621583,96950558,22322849,5.69,851.50,23.02,23.02,30908618666,23.20,23.20,30908618666 +한국전자인증,041460,16,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +대신정보통신,020180,17,1272,2,126,10.99,20175246,1015781,38428915,20175246,10.99,1986.18,52.50,52.50,25485813878,52.14,52.14,25485813878 +피아이이,452450,18,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +한국ANKOR유전,152550,19,338,5,-13,-3.70,18794639,23070062,70020000,18794639,-3.70,81.47,26.84,26.84,6381065222,26.96,26.96,6381065222 +드림씨아이에스,223250,20,4065,2,615,17.83,17002975,362435,23799324,17002975,17.83,4691.32,71.44,71.44,68100350047,70.39,70.39,68100350047 +더즌,462860,21,4920,5,-75,-1.50,15805570,63241620,71413257,15805570,-1.50,24.99,22.13,22.13,80690502838,22.97,22.97,80690502838 +오르비텍,046120,22,3935,1,905,29.87,15425891,448523,27449486,15425891,29.87,3439.26,56.20,56.20,55407615599,51.30,51.30,55407615599 +삼성전자,005930,23,59300,5,-500,-0.84,15124094,17620704,5919637922,15124094,-0.84,85.83,0.26,0.26,899720107050,0.26,0.26,899720107050 +카카오,035720,24,60400,2,5200,9.42,14526666,8380598,441766501,14526666,9.42,173.34,3.29,3.29,870689314750,3.26,3.26,870689314750 +케이씨티,089150,25,4820,2,410,9.30,13103587,3288509,17150000,13103587,9.30,398.47,76.41,76.41,66040692258,79.89,79.89,66040692258 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12781311,22483220,642650588,12781311,-3.51,56.85,1.99,1.99,717795288,2.03,2.03,717795288 +보성파워텍,006910,27,3835,2,465,13.80,10100092,680338,49129824,10100092,13.80,1484.57,20.56,20.56,37083209136,19.68,19.68,37083209136 +삼성중공업,010140,28,17420,5,-430,-2.41,9727137,5050898,880000000,9727137,-2.41,192.58,1.11,1.11,168054428755,1.10,1.10,168054428755 +대한해운,005880,29,1702,5,-23,-1.33,9229148,17801260,322747340,9229148,-1.33,51.85,2.86,2.86,15868203606,2.89,2.89,15868203606 +한일단조,024740,30,2485,2,155,6.65,9124229,2487412,32897049,9124229,6.65,366.82,27.74,27.74,22265762993,27.24,27.24,22265762993 diff --git a/top30/20250619/top30-av-20250619-154000.csv b/top30/20250619/top30-av-20250619-154000.csv new file mode 100644 index 000000000000..6a3c72c78c4b --- /dev/null +++ b/top30/20250619/top30-av-20250619-154000.csv @@ -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,252670,1,1543,5,-4,-0.26,242102581,293090144,917700000,242102581,-0.26,82.60,26.38,26.38,375723001633,26.53,26.53,375723001633 +우리기술,032820,2,4395,2,545,14.16,135097910,87227024,165530656,135097910,14.16,154.88,81.62,81.62,580954330856,79.86,79.86,580954330856 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,68448466,82672896,1497000000,68448466,-2.90,82.79,4.57,4.57,4627921906,4.61,4.61,4627921906 +미스터블루,207760,4,1868,2,146,8.48,61958562,2315902,83079783,61958562,8.48,2675.35,74.58,74.58,123868644607,79.82,79.82,123868644607 +비큐AI,148780,5,2755,2,390,16.49,58485200,44182492,31445725,58485200,16.49,132.37,185.99,185.99,158963574742,183.49,183.49,158963574742 +한신기계,011700,6,4965,2,605,13.88,30045269,13360420,32446151,30045269,13.88,224.88,92.60,92.60,146405634189,90.88,90.88,146405634189 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29055892,38657516,170800000,29055892,-0.13,75.16,17.01,17.01,109871126084,17.04,17.04,109871126084 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28670769,35559324,633000000,28670769,-1.75,80.63,4.53,4.53,1590925501,4.49,4.49,1590925501 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,26969583,27309144,60500000,26969583,-0.54,98.76,44.58,44.58,99397473830,44.83,44.83,99397473830 +한국정보인증,053300,10,9020,2,600,7.13,24458837,5303010,42441361,24458837,7.13,461.23,57.63,57.63,224786973740,58.72,58.72,224786973740 +미투온,201490,11,5100,2,1050,25.93,24195566,15257733,30390092,24195566,25.93,158.58,79.62,79.62,117907215184,76.07,76.07,117907215184 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23791208,27284944,246000000,23791208,0.95,87.20,9.67,9.67,187330562317,9.56,9.56,187330562317 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22966684,26856002,257800000,22966684,0.40,85.52,8.91,8.91,17564899723,8.94,8.94,17564899723 +KODEX 레버리지,122630,14,21480,2,65,0.30,22913081,25757622,110600000,22913081,0.30,88.96,20.72,20.72,489574417612,20.61,20.61,489574417612 +좋은사람들,033340,15,1384,2,84,6.46,22456217,2621583,96950558,22456217,6.46,856.59,23.16,23.16,31093199978,23.17,23.17,31093199978 +한국전자인증,041460,16,4905,2,715,17.06,21191619,282843,19000000,21191619,17.06,7492.36,111.53,111.53,103407783572,110.96,110.96,103407783572 +대신정보통신,020180,17,1275,2,129,11.26,20304520,1015781,38428915,20304520,11.26,1998.91,52.84,52.84,25650638228,52.35,52.35,25650638228 +피아이이,452450,18,10480,2,190,1.85,19779883,15283722,35826000,19779883,1.85,129.42,55.21,55.21,209133201270,55.70,55.70,209133201270 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19024496,23070062,70020000,19024496,-3.99,82.46,27.17,27.17,6458527031,27.37,27.37,6458527031 +드림씨아이에스,223250,20,4020,2,570,16.52,17157201,362435,23799324,17157201,16.52,4733.87,72.09,72.09,68720338567,71.83,71.83,68720338567 +삼성전자,005930,21,59200,5,-600,-1.00,16633273,17620704,5919637922,16633273,-1.00,94.40,0.28,0.28,989063503850,0.28,0.28,989063503850 +더즌,462860,22,4925,5,-70,-1.40,15891442,63241620,71413257,15891442,-1.40,25.13,22.25,22.25,81113422438,23.06,23.06,81113422438 +오르비텍,046120,23,3935,1,905,29.87,15435217,448523,27449486,15435217,29.87,3441.34,56.23,56.23,55444313409,51.33,51.33,55444313409 +카카오,035720,24,60400,2,5200,9.42,14750996,8380598,441766501,14750996,9.42,176.01,3.34,3.34,884238846750,3.31,3.31,884238846750 +케이씨티,089150,25,4840,2,430,9.75,13132638,3288509,17150000,13132638,9.75,399.35,76.58,76.58,66181299098,79.73,79.73,66181299098 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12781561,22483220,642650588,12781561,-3.51,56.85,1.99,1.99,717809038,2.03,2.03,717809038 +보성파워텍,006910,27,3850,2,480,14.24,10310574,680338,49129824,10310574,14.24,1515.51,20.99,20.99,37893564836,20.03,20.03,37893564836 +삼성중공업,010140,28,17440,5,-410,-2.30,10001243,5050898,880000000,10001243,-2.30,198.01,1.14,1.14,172834837395,1.13,1.13,172834837395 +대한해운,005880,29,1700,5,-25,-1.45,9296257,17801260,322747340,9296257,-1.45,52.22,2.88,2.88,15982288906,2.91,2.91,15982288906 +한일단조,024740,30,2505,2,175,7.51,9292642,2487412,32897049,9292642,7.51,373.59,28.25,28.25,22687637558,27.53,27.53,22687637558 diff --git a/top30/20250619/top30-av-20250619-155000.csv b/top30/20250619/top30-av-20250619-155000.csv new file mode 100644 index 000000000000..233b0bc07222 --- /dev/null +++ b/top30/20250619/top30-av-20250619-155000.csv @@ -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,252670,1,1543,5,-4,-0.26,242112121,293090144,917700000,242112121,-0.26,82.61,26.38,26.38,375737721853,26.53,26.53,375737721853 +우리기술,032820,2,4395,2,545,14.16,135126213,87227024,165530656,135126213,14.16,154.91,81.63,81.63,581078722541,79.87,79.87,581078722541 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,68448466,82672896,1497000000,68448466,-2.90,82.79,4.57,4.57,4627921906,4.61,4.61,4627921906 +미스터블루,207760,4,1868,2,146,8.48,61970870,2315902,83079783,61970870,8.48,2675.88,74.59,74.59,123891635951,79.83,79.83,123891635951 +비큐AI,148780,5,2755,2,390,16.49,58493387,44182492,31445725,58493387,16.49,132.39,186.01,186.01,158986129927,183.52,183.52,158986129927 +한신기계,011700,6,4965,2,605,13.88,30067413,13360420,32446151,30067413,13.88,225.05,92.67,92.67,146515579149,90.95,90.95,146515579149 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29056292,38657516,170800000,29056292,-0.13,75.16,17.01,17.01,109872636084,17.04,17.04,109872636084 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28676170,35559324,633000000,28676170,-1.75,80.64,4.53,4.53,1591227957,4.49,4.49,1591227957 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,26981242,27309144,60500000,26981242,-0.54,98.80,44.60,44.60,99440204065,44.85,44.85,99440204065 +한국정보인증,053300,10,9020,2,600,7.13,24459748,5303010,42441361,24459748,7.13,461.24,57.63,57.63,224795190960,58.72,58.72,224795190960 +미투온,201490,11,5100,2,1050,25.93,24198852,15257733,30390092,24198852,25.93,158.60,79.63,79.63,117923973784,76.09,76.09,117923973784 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23795051,27284944,246000000,23795051,0.95,87.21,9.67,9.67,187361171812,9.56,9.56,187361171812 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22966684,26856002,257800000,22966684,0.40,85.52,8.91,8.91,17564899723,8.94,8.94,17564899723 +KODEX 레버리지,122630,14,21480,2,65,0.30,22914296,25757622,110600000,22914296,0.30,88.96,20.72,20.72,489600515812,20.61,20.61,489600515812 +좋은사람들,033340,15,1384,2,84,6.46,22463375,2621583,96950558,22463375,6.46,856.86,23.17,23.17,31103106650,23.18,23.18,31103106650 +한국전자인증,041460,16,4905,2,715,17.06,21193484,282843,19000000,21193484,17.06,7493.02,111.54,111.54,103416931397,110.97,110.97,103416931397 +대신정보통신,020180,17,1275,2,129,11.26,20307327,1015781,38428915,20307327,11.26,1999.18,52.84,52.84,25654217153,52.36,52.36,25654217153 +피아이이,452450,18,10480,2,190,1.85,19781325,15283722,35826000,19781325,1.85,129.43,55.21,55.21,209148313430,55.71,55.71,209148313430 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19028630,23070062,70020000,19028630,-3.99,82.48,27.18,27.18,6459920189,27.38,27.38,6459920189 +드림씨아이에스,223250,20,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +삼성전자,005930,21,59200,5,-600,-1.00,16633557,17620704,5919637922,16633557,-1.00,94.40,0.28,0.28,989080316650,0.28,0.28,989080316650 +더즌,462860,22,4925,5,-70,-1.40,15897058,63241620,71413257,15897058,-1.40,25.14,22.26,22.26,81141081238,23.07,23.07,81141081238 +오르비텍,046120,23,3935,1,905,29.87,15435465,448523,27449486,15435465,29.87,3441.40,56.23,56.23,55445289289,51.33,51.33,55445289289 +카카오,035720,24,60400,2,5200,9.42,14752081,8380598,441766501,14752081,9.42,176.03,3.34,3.34,884304380750,3.31,3.31,884304380750 +케이씨티,089150,25,4840,2,430,9.75,13133974,3288509,17150000,13133974,9.75,399.39,76.58,76.58,66187765338,79.74,79.74,66187765338 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12781875,22483220,642650588,12781875,-3.51,56.85,1.99,1.99,717826308,2.03,2.03,717826308 +보성파워텍,006910,27,3850,2,480,14.24,10319289,680338,49129824,10319289,14.24,1516.79,21.00,21.00,37927117586,20.05,20.05,37927117586 +삼성중공업,010140,28,17440,5,-410,-2.30,10001469,5050898,880000000,10001469,-2.30,198.01,1.14,1.14,172838778835,1.13,1.13,172838778835 +대한해운,005880,29,1700,5,-25,-1.45,9320094,17801260,322747340,9320094,-1.45,52.36,2.89,2.89,16022811806,2.92,2.92,16022811806 +한일단조,024740,30,2505,2,175,7.51,9305346,2487412,32897049,9305346,7.51,374.10,28.29,28.29,22719461078,27.57,27.57,22719461078 diff --git a/top30/20250619/top30-av-20250619-160001.csv b/top30/20250619/top30-av-20250619-160001.csv new file mode 100644 index 000000000000..3882c4c1b061 --- /dev/null +++ b/top30/20250619/top30-av-20250619-160001.csv @@ -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,252670,1,1543,5,-4,-0.26,242356840,293090144,917700000,242356840,-0.26,82.69,26.41,26.41,376115323270,26.56,26.56,376115323270 +우리기술,032820,2,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,68469466,82672896,1497000000,68469466,-2.90,82.82,4.57,4.57,4629328906,4.62,4.62,4629328906 +미스터블루,207760,4,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 +비큐AI,148780,5,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +한신기계,011700,6,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29056620,38657516,170800000,29056620,-0.13,75.16,17.01,17.01,109873874284,17.04,17.04,109873874284 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28676500,35559324,633000000,28676500,-1.75,80.64,4.53,4.53,1591246437,4.49,4.49,1591246437 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,26981268,27309144,60500000,26981268,-0.54,98.80,44.60,44.60,99440299355,44.85,44.85,99440299355 +한국정보인증,053300,10,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +미투온,201490,11,5100,2,1050,25.93,24203497,15257733,30390092,24203497,25.93,158.63,79.64,79.64,117947663284,76.10,76.10,117947663284 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23795316,27284944,246000000,23795316,0.95,87.21,9.67,9.67,187363282537,9.56,9.56,187363282537 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22966684,26856002,257800000,22966684,0.40,85.52,8.91,8.91,17564899723,8.94,8.94,17564899723 +KODEX 레버리지,122630,14,21480,2,65,0.30,22916412,25757622,110600000,22916412,0.30,88.97,20.72,20.72,489645967492,20.61,20.61,489645967492 +좋은사람들,033340,15,1384,2,84,6.46,22466099,2621583,96950558,22466099,6.46,856.97,23.17,23.17,31106876666,23.18,23.18,31106876666 +한국전자인증,041460,16,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +대신정보통신,020180,17,1275,2,129,11.26,20313464,1015781,38428915,20313464,11.26,1999.79,52.86,52.86,25662041828,52.37,52.37,25662041828 +피아이이,452450,18,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19036986,23070062,70020000,19036986,-3.99,82.52,27.19,27.19,6462736161,27.39,27.39,6462736161 +드림씨아이에스,223250,20,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +삼성전자,005930,21,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +더즌,462860,22,4925,5,-70,-1.40,15897967,63241620,71413257,15897967,-1.40,25.14,22.26,22.26,81145558063,23.07,23.07,81145558063 +오르비텍,046120,23,3935,1,905,29.87,15435618,448523,27449486,15435618,29.87,3441.43,56.23,56.23,55445891344,51.33,51.33,55445891344 +카카오,035720,24,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +케이씨티,089150,25,4840,2,430,9.75,13134981,3288509,17150000,13134981,9.75,399.42,76.59,76.59,66192639218,79.74,79.74,66192639218 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12781875,22483220,642650588,12781875,-3.51,56.85,1.99,1.99,717826308,2.03,2.03,717826308 +보성파워텍,006910,27,3850,2,480,14.24,10319720,680338,49129824,10319720,14.24,1516.85,21.01,21.01,37928776936,20.05,20.05,37928776936 +삼성중공업,010140,28,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +대한해운,005880,29,1700,5,-25,-1.45,9327335,17801260,322747340,9327335,-1.45,52.40,2.89,2.89,16035121506,2.92,2.92,16035121506 +한일단조,024740,30,2505,2,175,7.51,9314687,2487412,32897049,9314687,7.51,374.47,28.31,28.31,22742860283,27.60,27.60,22742860283 diff --git a/top30/20250619/top30-av-20250619-161000.csv b/top30/20250619/top30-av-20250619-161000.csv new file mode 100644 index 000000000000..3882c4c1b061 --- /dev/null +++ b/top30/20250619/top30-av-20250619-161000.csv @@ -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,252670,1,1543,5,-4,-0.26,242356840,293090144,917700000,242356840,-0.26,82.69,26.41,26.41,376115323270,26.56,26.56,376115323270 +우리기술,032820,2,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,68469466,82672896,1497000000,68469466,-2.90,82.82,4.57,4.57,4629328906,4.62,4.62,4629328906 +미스터블루,207760,4,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 +비큐AI,148780,5,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +한신기계,011700,6,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29056620,38657516,170800000,29056620,-0.13,75.16,17.01,17.01,109873874284,17.04,17.04,109873874284 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28676500,35559324,633000000,28676500,-1.75,80.64,4.53,4.53,1591246437,4.49,4.49,1591246437 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,26981268,27309144,60500000,26981268,-0.54,98.80,44.60,44.60,99440299355,44.85,44.85,99440299355 +한국정보인증,053300,10,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +미투온,201490,11,5100,2,1050,25.93,24203497,15257733,30390092,24203497,25.93,158.63,79.64,79.64,117947663284,76.10,76.10,117947663284 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23795316,27284944,246000000,23795316,0.95,87.21,9.67,9.67,187363282537,9.56,9.56,187363282537 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22966684,26856002,257800000,22966684,0.40,85.52,8.91,8.91,17564899723,8.94,8.94,17564899723 +KODEX 레버리지,122630,14,21480,2,65,0.30,22916412,25757622,110600000,22916412,0.30,88.97,20.72,20.72,489645967492,20.61,20.61,489645967492 +좋은사람들,033340,15,1384,2,84,6.46,22466099,2621583,96950558,22466099,6.46,856.97,23.17,23.17,31106876666,23.18,23.18,31106876666 +한국전자인증,041460,16,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +대신정보통신,020180,17,1275,2,129,11.26,20313464,1015781,38428915,20313464,11.26,1999.79,52.86,52.86,25662041828,52.37,52.37,25662041828 +피아이이,452450,18,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19036986,23070062,70020000,19036986,-3.99,82.52,27.19,27.19,6462736161,27.39,27.39,6462736161 +드림씨아이에스,223250,20,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +삼성전자,005930,21,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +더즌,462860,22,4925,5,-70,-1.40,15897967,63241620,71413257,15897967,-1.40,25.14,22.26,22.26,81145558063,23.07,23.07,81145558063 +오르비텍,046120,23,3935,1,905,29.87,15435618,448523,27449486,15435618,29.87,3441.43,56.23,56.23,55445891344,51.33,51.33,55445891344 +카카오,035720,24,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +케이씨티,089150,25,4840,2,430,9.75,13134981,3288509,17150000,13134981,9.75,399.42,76.59,76.59,66192639218,79.74,79.74,66192639218 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12781875,22483220,642650588,12781875,-3.51,56.85,1.99,1.99,717826308,2.03,2.03,717826308 +보성파워텍,006910,27,3850,2,480,14.24,10319720,680338,49129824,10319720,14.24,1516.85,21.01,21.01,37928776936,20.05,20.05,37928776936 +삼성중공업,010140,28,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +대한해운,005880,29,1700,5,-25,-1.45,9327335,17801260,322747340,9327335,-1.45,52.40,2.89,2.89,16035121506,2.92,2.92,16035121506 +한일단조,024740,30,2505,2,175,7.51,9314687,2487412,32897049,9314687,7.51,374.47,28.31,28.31,22742860283,27.60,27.60,22742860283 diff --git a/top30/20250619/top30-av-20250619-162000.csv b/top30/20250619/top30-av-20250619-162000.csv new file mode 100644 index 000000000000..fc0385cec488 --- /dev/null +++ b/top30/20250619/top30-av-20250619-162000.csv @@ -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,252670,1,1543,5,-4,-0.26,242497581,293090144,917700000,242497581,-0.26,82.74,26.42,26.42,376332768115,26.58,26.58,376332768115 +우리기술,032820,2,4395,2,545,14.16,135189703,87227024,165530656,135189703,14.16,154.99,81.67,81.67,581359480186,79.91,79.91,581359480186 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,68492475,82672896,1497000000,68492475,-2.90,82.85,4.58,4.58,4630870509,4.62,4.62,4630870509 +미스터블루,207760,4,1868,2,146,8.48,61979356,2315902,83079783,61979356,8.48,2676.25,74.60,74.60,123907437921,79.84,79.84,123907437921 +비큐AI,148780,5,2755,2,390,16.49,58511650,44182492,31445725,58511650,16.49,132.43,186.07,186.07,159036046122,183.57,183.57,159036046122 +한신기계,011700,6,4965,2,605,13.88,30083139,13360420,32446151,30083139,13.88,225.17,92.72,92.72,146593344689,91.00,91.00,146593344689 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29088776,38657516,170800000,29088776,-0.13,75.25,17.03,17.03,109995423964,17.06,17.06,109995423964 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28690500,35559324,633000000,28690500,-1.75,80.68,4.53,4.53,1592016437,4.49,4.49,1592016437 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,27032486,27309144,60500000,27032486,-0.54,98.99,44.68,44.68,99628013325,44.93,44.93,99628013325 +한국정보인증,053300,10,9020,2,600,7.13,24462132,5303010,42441361,24462132,7.13,461.29,57.64,57.64,224816660200,58.73,58.73,224816660200 +미투온,201490,11,5100,2,1050,25.93,24232311,15257733,30390092,24232311,25.93,158.82,79.74,79.74,118092597704,76.19,76.19,118092597704 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23803420,27284944,246000000,23803420,0.95,87.24,9.68,9.68,187427749857,9.57,9.57,187427749857 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22973169,26856002,257800000,22973169,0.40,85.54,8.91,8.91,17569841293,8.94,8.94,17569841293 +KODEX 레버리지,122630,14,21480,2,65,0.30,22923699,25757622,110600000,22923699,0.30,89.00,20.73,20.73,489802200772,20.62,20.62,489802200772 +좋은사람들,033340,15,1384,2,84,6.46,22488425,2621583,96950558,22488425,6.46,857.82,23.20,23.20,31138088414,23.21,23.21,31138088414 +한국전자인증,041460,16,4905,2,715,17.06,21198163,282843,19000000,21198163,17.06,7494.68,111.57,111.57,103439859332,110.99,110.99,103439859332 +대신정보통신,020180,17,1275,2,129,11.26,20317218,1015781,38428915,20317218,11.26,2000.16,52.87,52.87,25666824424,52.38,52.38,25666824424 +피아이이,452450,18,10480,2,190,1.85,19793613,15283722,35826000,19793613,1.85,129.51,55.25,55.25,209276062070,55.74,55.74,209276062070 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19045581,23070062,70020000,19045581,-3.99,82.56,27.20,27.20,6465641271,27.40,27.40,6465641271 +드림씨아이에스,223250,20,4020,2,570,16.52,17163294,362435,23799324,17163294,16.52,4735.55,72.12,72.12,68744860867,71.85,71.85,68744860867 +삼성전자,005930,21,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +더즌,462860,22,4925,5,-70,-1.40,15913153,63241620,71413257,15913153,-1.40,25.16,22.28,22.28,81220349113,23.09,23.09,81220349113 +오르비텍,046120,23,3935,1,905,29.87,15436148,448523,27449486,15436148,29.87,3441.55,56.23,56.23,55447976894,51.33,51.33,55447976894 +카카오,035720,24,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +케이씨티,089150,25,4840,2,430,9.75,13137806,3288509,17150000,13137806,9.75,399.51,76.61,76.61,66206368718,79.76,79.76,66206368718 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12782697,22483220,642650588,12782697,-3.51,56.85,1.99,1.99,717871518,2.03,2.03,717871518 +보성파워텍,006910,27,3850,2,480,14.24,10319720,680338,49129824,10319720,14.24,1516.85,21.01,21.01,37928776936,20.05,20.05,37928776936 +삼성중공업,010140,28,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +대한해운,005880,29,1700,5,-25,-1.45,9334568,17801260,322747340,9334568,-1.45,52.44,2.89,2.89,16047417606,2.92,2.92,16047417606 +한일단조,024740,30,2505,2,175,7.51,9320519,2487412,32897049,9320519,7.51,374.71,28.33,28.33,22757440283,27.62,27.62,22757440283 diff --git a/top30/20250619/top30-av-20250619-163001.csv b/top30/20250619/top30-av-20250619-163001.csv new file mode 100644 index 000000000000..0441393ffb09 --- /dev/null +++ b/top30/20250619/top30-av-20250619-163001.csv @@ -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,252670,1,1543,5,-4,-0.26,242648829,293090144,917700000,242648829,-0.26,82.79,26.44,26.44,376566446275,26.59,26.59,376566446275 +우리기술,032820,2,4395,2,545,14.16,135236771,87227024,165530656,135236771,14.16,155.04,81.70,81.70,581567285406,79.94,79.94,581567285406 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,69109167,82672896,1497000000,69109167,-2.90,83.59,4.62,4.62,4671572181,4.66,4.66,4671572181 +미스터블루,207760,4,1868,2,146,8.48,62006575,2315902,83079783,62006575,8.48,2677.43,74.63,74.63,123957929166,79.87,79.87,123957929166 +비큐AI,148780,5,2755,2,390,16.49,58523970,44182492,31445725,58523970,16.49,132.46,186.11,186.11,159069433322,183.61,183.61,159069433322 +한신기계,011700,6,4965,2,605,13.88,30101831,13360420,32446151,30101831,13.88,225.31,92.77,92.77,146685215869,91.06,91.06,146685215869 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29097931,38657516,170800000,29097931,-0.13,75.27,17.04,17.04,110029984089,17.06,17.06,110029984089 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28719839,35559324,633000000,28719839,-1.75,80.77,4.54,4.54,1593630082,4.50,4.50,1593630082 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,27066932,27309144,60500000,27066932,-0.54,99.11,44.74,44.74,99754430145,44.99,44.99,99754430145 +한국정보인증,053300,10,9020,2,600,7.13,24467979,5303010,42441361,24467979,7.13,461.40,57.65,57.65,224869166260,58.74,58.74,224869166260 +미투온,201490,11,5100,2,1050,25.93,24253466,15257733,30390092,24253466,25.93,158.96,79.81,79.81,118199642004,76.26,76.26,118199642004 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23814717,27284944,246000000,23814717,0.95,87.28,9.68,9.68,187517673977,9.57,9.57,187517673977 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22977679,26856002,257800000,22977679,0.40,85.56,8.91,8.91,17573273403,8.95,8.95,17573273403 +KODEX 레버리지,122630,14,21480,2,65,0.30,22931292,25757622,110600000,22931292,0.30,89.03,20.73,20.73,489964994692,20.62,20.62,489964994692 +좋은사람들,033340,15,1384,2,84,6.46,22501672,2621583,96950558,22501672,6.46,858.32,23.21,23.21,31156514991,23.22,23.22,31156514991 +한국전자인증,041460,16,4905,2,715,17.06,21210453,282843,19000000,21210453,17.06,7499.02,111.63,111.63,103498974232,111.06,111.06,103498974232 +대신정보통신,020180,17,1275,2,129,11.26,20321457,1015781,38428915,20321457,11.26,2000.57,52.88,52.88,25672207954,52.40,52.40,25672207954 +피아이이,452450,18,10480,2,190,1.85,19798698,15283722,35826000,19798698,1.85,129.54,55.26,55.26,209328996920,55.75,55.75,209328996920 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19060815,23070062,70020000,19060815,-3.99,82.62,27.22,27.22,6470744661,27.42,27.42,6470744661 +드림씨아이에스,223250,20,4020,2,570,16.52,17164842,362435,23799324,17164842,16.52,4735.98,72.12,72.12,68751099307,71.86,71.86,68751099307 +삼성전자,005930,21,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +더즌,462860,22,4925,5,-70,-1.40,15918120,63241620,71413257,15918120,-1.40,25.17,22.29,22.29,81244786753,23.10,23.10,81244786753 +오르비텍,046120,23,3935,1,905,29.87,15436583,448523,27449486,15436583,29.87,3441.65,56.24,56.24,55449688619,51.34,51.34,55449688619 +카카오,035720,24,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +케이씨티,089150,25,4840,2,430,9.75,13140028,3288509,17150000,13140028,9.75,399.57,76.62,76.62,66216967658,79.77,79.77,66216967658 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12782699,22483220,642650588,12782699,-3.51,56.85,1.99,1.99,717871630,2.03,2.03,717871630 +보성파워텍,006910,27,3850,2,480,14.24,10319720,680338,49129824,10319720,14.24,1516.85,21.01,21.01,37928776936,20.05,20.05,37928776936 +삼성중공업,010140,28,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +대한해운,005880,29,1700,5,-25,-1.45,9337868,17801260,322747340,9337868,-1.45,52.46,2.89,2.89,16053030906,2.93,2.93,16053030906 +한일단조,024740,30,2505,2,175,7.51,9329103,2487412,32897049,9329103,7.51,375.05,28.36,28.36,22778900283,27.64,27.64,22778900283 diff --git a/top30/20250619/top30-av-20250619-164000.csv b/top30/20250619/top30-av-20250619-164000.csv new file mode 100644 index 000000000000..a7d384849b2a --- /dev/null +++ b/top30/20250619/top30-av-20250619-164000.csv @@ -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,252670,1,1543,5,-4,-0.26,242886508,293090144,917700000,242886508,-0.26,82.87,26.47,26.47,376934135688,26.62,26.62,376934135688 +우리기술,032820,2,4395,2,545,14.16,135275109,87227024,165530656,135275109,14.16,155.08,81.72,81.72,581735972606,79.96,79.96,581735972606 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,69109172,82672896,1497000000,69109172,-2.90,83.59,4.62,4.62,4671572516,4.66,4.66,4671572516 +미스터블루,207760,4,1868,2,146,8.48,62016259,2315902,83079783,62016259,8.48,2677.84,74.65,74.65,123975892986,79.88,79.88,123975892986 +비큐AI,148780,5,2755,2,390,16.49,58537611,44182492,31445725,58537611,16.49,132.49,186.15,186.15,159106400432,183.66,183.66,159106400432 +한신기계,011700,6,4965,2,605,13.88,30114777,13360420,32446151,30114777,13.88,225.40,92.81,92.81,146748780729,91.09,91.09,146748780729 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29113391,38657516,170800000,29113391,-0.13,75.31,17.05,17.05,110088422889,17.07,17.07,110088422889 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28727839,35559324,633000000,28727839,-1.75,80.79,4.54,4.54,1594070082,4.50,4.50,1594070082 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,27079095,27309144,60500000,27079095,-0.54,99.16,44.76,44.76,99799007540,45.01,45.01,99799007540 +한국정보인증,053300,10,9020,2,600,7.13,24475968,5303010,42441361,24475968,7.13,461.55,57.67,57.67,224940508030,58.76,58.76,224940508030 +미투온,201490,11,5100,2,1050,25.93,24268629,15257733,30390092,24268629,25.93,159.06,79.86,79.86,118276518414,76.31,76.31,118276518414 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23824134,27284944,246000000,23824134,0.95,87.32,9.68,9.68,187592586212,9.57,9.57,187592586212 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,22995899,26856002,257800000,22995899,0.40,85.63,8.92,8.92,17587120603,8.95,8.95,17587120603 +KODEX 레버리지,122630,14,21480,2,65,0.30,22942811,25757622,110600000,22942811,0.30,89.07,20.74,20.74,490211789267,20.63,20.63,490211789267 +좋은사람들,033340,15,1384,2,84,6.46,22510544,2621583,96950558,22510544,6.46,858.66,23.22,23.22,31168847071,23.23,23.23,31168847071 +한국전자인증,041460,16,4905,2,715,17.06,21216487,282843,19000000,21216487,17.06,7501.15,111.67,111.67,103528118452,111.09,111.09,103528118452 +대신정보통신,020180,17,1275,2,129,11.26,20336440,1015781,38428915,20336440,11.26,2002.05,52.92,52.92,25691101517,52.43,52.43,25691101517 +피아이이,452450,18,10480,2,190,1.85,19805578,15283722,35826000,19805578,1.85,129.59,55.28,55.28,209400548920,55.77,55.77,209400548920 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19065847,23070062,70020000,19065847,-3.99,82.64,27.23,27.23,6472435413,27.43,27.43,6472435413 +드림씨아이에스,223250,20,4020,2,570,16.52,17168742,362435,23799324,17168742,16.52,4737.05,72.14,72.14,68766796807,71.88,71.88,68766796807 +삼성전자,005930,21,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +더즌,462860,22,4925,5,-70,-1.40,15921874,63241620,71413257,15921874,-1.40,25.18,22.30,22.30,81263237663,23.11,23.11,81263237663 +오르비텍,046120,23,3935,1,905,29.87,15440084,448523,27449486,15440084,29.87,3442.43,56.25,56.25,55463465054,51.35,51.35,55463465054 +카카오,035720,24,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +케이씨티,089150,25,4840,2,430,9.75,13140228,3288509,17150000,13140228,9.75,399.58,76.62,76.62,66217931658,79.77,79.77,66217931658 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12864517,22483220,642650588,12864517,-3.51,57.22,2.00,2.00,722371620,2.04,2.04,722371620 +보성파워텍,006910,27,3850,2,480,14.24,10319720,680338,49129824,10319720,14.24,1516.85,21.01,21.01,37928776936,20.05,20.05,37928776936 +삼성중공업,010140,28,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +대한해운,005880,29,1700,5,-25,-1.45,9338483,17801260,322747340,9338483,-1.45,52.46,2.89,2.89,16054077636,2.93,2.93,16054077636 +한일단조,024740,30,2505,2,175,7.51,9334932,2487412,32897049,9334932,7.51,375.29,28.38,28.38,22793414493,27.66,27.66,22793414493 diff --git a/top30/20250619/top30-av-20250619-165001.csv b/top30/20250619/top30-av-20250619-165001.csv new file mode 100644 index 000000000000..2ca60c28d02f --- /dev/null +++ b/top30/20250619/top30-av-20250619-165001.csv @@ -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,252670,1,1543,5,-4,-0.26,243267582,293090144,917700000,243267582,-0.26,83.00,26.51,26.51,377524038240,26.66,26.66,377524038240 +우리기술,032820,2,4395,2,545,14.16,135300790,87227024,165530656,135300790,14.16,155.11,81.74,81.74,581848969006,79.98,79.98,581848969006 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,67,5,-2,-2.90,69128672,82672896,1497000000,69128672,-2.90,83.62,4.62,4.62,4672859516,4.66,4.66,4672859516 +미스터블루,207760,4,1868,2,146,8.48,62036330,2315902,83079783,62036330,8.48,2678.71,74.67,74.67,124013044407,79.91,79.91,124013044407 +비큐AI,148780,5,2755,2,390,16.49,58544398,44182492,31445725,58544398,16.49,132.51,186.18,186.18,159124827137,183.68,183.68,159124827137 +한신기계,011700,6,4965,2,605,13.88,30123306,13360420,32446151,30123306,13.88,225.47,92.84,92.84,146790700764,91.12,91.12,146790700764 +KODEX 인버스,114800,7,3775,5,-5,-0.13,29121451,38657516,170800000,29121451,-0.13,75.33,17.05,17.05,110118849389,17.08,17.08,110118849389 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,56,5,-1,-1.75,28731838,35559324,633000000,28731838,-1.75,80.80,4.54,4.54,1594290027,4.50,4.50,1594290027 +KODEX 코스닥150선물인버스,251340,9,3665,5,-20,-0.54,27119473,27309144,60500000,27119473,-0.54,99.31,44.83,44.83,99947194800,45.08,45.08,99947194800 +한국정보인증,053300,10,9020,2,600,7.13,24483935,5303010,42441361,24483935,7.13,461.70,57.69,57.69,225011573670,58.78,58.78,225011573670 +미투온,201490,11,5100,2,1050,25.93,24284465,15257733,30390092,24284465,25.93,159.16,79.91,79.91,118356173494,76.36,76.36,118356173494 +KODEX 코스닥150레버리지,233740,12,7965,2,75,0.95,23829487,27284944,246000000,23829487,0.95,87.34,9.69,9.69,187635169327,9.58,9.58,187635169327 +KODEX 2차전지산업레버리지,462330,13,762,2,3,0.40,23007312,26856002,257800000,23007312,0.40,85.67,8.92,8.92,17595783070,8.96,8.96,17595783070 +KODEX 레버리지,122630,14,21480,2,65,0.30,22953806,25757622,110600000,22953806,0.30,89.11,20.75,20.75,490447302167,20.64,20.64,490447302167 +좋은사람들,033340,15,1384,2,84,6.46,22522599,2621583,96950558,22522599,6.46,859.12,23.23,23.23,31185603521,23.24,23.24,31185603521 +한국전자인증,041460,16,4905,2,715,17.06,21224459,282843,19000000,21224459,17.06,7503.97,111.71,111.71,103566663072,111.13,111.13,103566663072 +대신정보통신,020180,17,1275,2,129,11.26,20340886,1015781,38428915,20340886,11.26,2002.49,52.93,52.93,25696739045,52.45,52.45,25696739045 +피아이이,452450,18,10480,2,190,1.85,19819105,15283722,35826000,19819105,1.85,129.67,55.32,55.32,209540553370,55.81,55.81,209540553370 +한국ANKOR유전,152550,19,337,5,-14,-3.99,19099406,23070062,70020000,19099406,-3.99,82.79,27.28,27.28,6483744796,27.48,27.48,6483744796 +드림씨아이에스,223250,20,4020,2,570,16.52,17177585,362435,23799324,17177585,16.52,4739.49,72.18,72.18,68802345667,71.91,71.91,68802345667 +삼성전자,005930,21,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +더즌,462860,22,4925,5,-70,-1.40,15924876,63241620,71413257,15924876,-1.40,25.18,22.30,22.30,81277992493,23.11,23.11,81277992493 +오르비텍,046120,23,3935,1,905,29.87,15442910,448523,27449486,15442910,29.87,3443.06,56.26,56.26,55474585364,51.36,51.36,55474585364 +카카오,035720,24,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +케이씨티,089150,25,4840,2,430,9.75,13140449,3288509,17150000,13140449,9.75,399.59,76.62,76.62,66218994668,79.78,79.78,66218994668 +이스트아시아홀딩스,900110,26,55,5,-2,-3.51,12864717,22483220,642650588,12864717,-3.51,57.22,2.00,2.00,722382620,2.04,2.04,722382620 +보성파워텍,006910,27,3850,2,480,14.24,10319720,680338,49129824,10319720,14.24,1516.85,21.01,21.01,37928776936,20.05,20.05,37928776936 +삼성중공업,010140,28,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +대한해운,005880,29,1700,5,-25,-1.45,9339757,17801260,322747340,9339757,-1.45,52.47,2.89,2.89,16056244710,2.93,2.93,16056244710 +한일단조,024740,30,2505,2,175,7.51,9335583,2487412,32897049,9335583,7.51,375.31,28.38,28.38,22795032228,27.66,27.66,22795032228 diff --git a/top30/20250619/top30-avtr-20250619-090002.csv b/top30/20250619/top30-avtr-20250619-090002.csv new file mode 100644 index 000000000000..a06e89e96606 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +심플랫폼,444530,1,17340,3,0,0.00,57239,11084492,6241227,57239,0.00,0.52,0.92,0.92,992524260,0.92,0.92,992524260 +STX그린로지스,465770,2,10660,5,-480,-4.31,27230,5001311,7171032,27230,-4.31,0.54,0.38,0.38,290013580,0.38,0.38,290013580 +TS인베스트먼트,246690,3,1883,2,85,4.73,83402,1048382,41477862,83402,4.73,7.96,0.20,0.20,157041642,0.20,0.20,157041642 +우성,006980,4,17400,3,0,0.00,5692,9160,3090000,5692,0.00,62.14,0.18,0.18,99040800,0.18,0.18,99040800 +토마토시스템,393210,5,7630,2,40,0.53,25209,7373133,15614544,25209,0.53,0.34,0.16,0.16,191722000,0.16,0.16,191722000 +키다리스튜디오,020120,6,4395,2,525,13.57,59336,318590,37063766,59336,13.57,18.62,0.16,0.16,253239220,0.16,0.16,253239220 +아이티센피엔에스,232830,7,3720,3,0,0.00,16774,4089538,11707472,16774,0.00,0.41,0.14,0.14,62399280,0.14,0.14,62399280 +아톤,158430,8,10430,3,0,0.00,30071,2306216,24798851,30071,0.00,1.30,0.12,0.12,313640530,0.12,0.12,313640530 +네패스아크,330860,9,14950,3,0,0.00,14537,2727109,12184045,14537,0.00,0.53,0.12,0.12,217328150,0.12,0.12,217328150 +피엔케이피부임상연구센타,347740,10,3095,3,0,0.00,25900,194110,30010576,25900,0.00,13.34,0.09,0.09,80160500,0.09,0.09,80160500 +TIGER AI코리아그로스액티브,365040,11,15090,2,95,0.63,838,23480,1000000,838,0.63,3.57,0.08,0.08,12645420,0.08,0.08,12645420 +TIGER 원유선물Enhanced(H),130680,12,4610,3,0,0.00,3200,280499,4100000,3200,0.00,1.14,0.08,0.08,14752000,0.08,0.08,14752000 +누리플랜,069140,13,1456,3,0,0.00,10152,176560,13102743,10152,0.00,5.75,0.08,0.08,14781312,0.08,0.08,14781312 +코난테크놀로지,402030,14,41450,2,450,1.10,8085,1102199,11467288,8085,1.10,0.73,0.07,0.07,336076800,0.07,0.07,336076800 +LB인베스트먼트,309960,15,5420,3,0,0.00,15464,312077,23217239,15464,0.00,4.96,0.07,0.07,83814880,0.07,0.07,83814880 +유비벨록스,089850,16,7430,3,0,0.00,7478,475509,14730199,7478,0.00,1.57,0.05,0.05,55561540,0.05,0.05,55561540 +킵스파마,256940,17,20300,5,-300,-1.46,8500,1020465,19076310,8500,-1.46,0.83,0.04,0.04,171669500,0.04,0.04,171669500 +ACE KPOP포커스,475050,18,12595,2,100,0.80,5677,724969,12800000,5677,0.80,0.78,0.04,0.04,71501815,0.04,0.04,71501815 +DSC인베스트먼트,241520,19,7970,3,0,0.00,11434,1905514,27000000,11434,0.00,0.60,0.04,0.04,91128980,0.04,0.04,91128980 +좋은사람들,033340,20,1296,5,-4,-0.31,32849,2621583,96950558,32849,-0.31,1.25,0.03,0.03,42653521,0.03,0.03,42653521 +피코그램,376180,21,3000,5,-10,-0.33,5716,1014154,18491378,5716,-0.33,0.56,0.03,0.03,17161790,0.03,0.03,17161790 +퍼스텍,010820,22,4030,5,-20,-0.49,13622,1130520,48771938,13622,-0.49,1.20,0.03,0.03,54718395,0.03,0.03,54718395 +제룡전기,033100,23,42350,5,-550,-1.28,4391,619953,16062409,4391,-1.28,0.71,0.03,0.03,186576700,0.03,0.03,186576700 +PLUS 한화그룹주,0000J0,24,25205,2,125,0.50,1294,431846,4850000,1294,0.50,0.30,0.03,0.03,32576395,0.03,0.03,32576395 +디앤씨미디어,263720,25,18030,2,430,2.44,3013,40294,12524473,3013,2.44,7.48,0.02,0.02,54309350,0.02,0.02,54309350 +폴라리스AI파마,041910,26,8500,2,100,1.19,2737,244901,13501607,2737,1.19,1.12,0.02,0.02,23171070,0.02,0.02,23171070 +한창산업,079170,27,8300,3,0,0.00,1000,126485,5200000,1000,0.00,0.79,0.02,0.02,8300000,0.02,0.02,8300000 +TIGER 200 헬스케어,227540,28,18705,2,10,0.05,288,14820,1540000,288,0.05,1.94,0.02,0.02,5387040,0.02,0.02,5387040 +모니터랩,434480,29,4730,3,0,0.00,2208,300787,12310300,2208,0.00,0.73,0.02,0.02,10443840,0.02,0.02,10443840 +우리기술,032820,30,3850,3,0,0.00,28995,87227024,165530656,28995,0.00,0.03,0.02,0.02,111630750,0.02,0.02,111630750 diff --git a/top30/20250619/top30-avtr-20250619-091001.csv b/top30/20250619/top30-avtr-20250619-091001.csv new file mode 100644 index 000000000000..dafd8069a1f2 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2615,2,250,10.57,7706988,44182492,31445725,7706988,10.57,17.44,24.51,24.51,18839926911,22.91,22.91,18839926911 +심플랫폼,444530,2,17340,3,0,0.00,1446599,11084492,6241227,1446599,0.00,13.05,23.18,23.18,25430599255,23.50,23.50,25430599255 +미스터블루,207760,3,2045,2,323,18.76,16666816,2315902,83079783,16666816,18.76,719.67,20.06,20.06,32691653370,19.24,19.24,32691653370 +핑거스토리,417180,4,3200,2,395,14.08,2733016,253603,16816209,2733016,14.08,1077.67,16.25,16.25,8404527798,15.62,15.62,8404527798 +사이냅소프트,466410,5,18210,2,1370,8.14,756478,2251550,5037023,756478,8.14,33.60,15.02,15.02,14463077335,15.77,15.77,14463077335 +크라우드웍스,355390,6,12620,2,120,0.96,1189094,4434658,9307914,1189094,0.96,26.81,12.78,12.78,15237317615,12.97,12.97,15237317615 +스튜디오미르,408900,7,4340,1,1000,29.94,4128920,613724,32729532,4128920,29.94,672.76,12.62,12.62,16970739478,11.95,11.95,16970739478 +TIGER 소프트웨어,157490,8,9955,2,245,2.52,1573896,6102167,15240000,1573896,2.52,25.79,10.33,10.33,15766483946,10.39,10.39,15766483946 +TIGER 인터넷TOP10,365000,9,4685,2,125,2.74,1129391,4529055,12450000,1129391,2.74,24.94,9.07,9.07,5306545650,9.10,9.10,5306545650 +우리기술,032820,10,3965,2,115,2.99,14161626,87227024,165530656,14161626,2.99,16.24,8.56,8.56,56886741308,8.67,8.67,56886741308 +RISE 플랫폼테마,427120,11,9615,2,185,1.96,37442,178656,520000,37442,1.96,20.96,7.20,7.20,361828681,7.24,7.24,361828681 +네오펙트,290660,12,1259,2,80,6.79,3305041,2372152,46150126,3305041,6.79,139.33,7.16,7.16,4079333416,7.02,7.02,4079333416 +인베니아,079950,13,745,5,-32,-4.12,1659434,5942801,23200000,1659434,-4.12,27.92,7.15,7.15,1257682645,7.28,7.28,1257682645 +SOL 국제금,0066W0,14,9840,2,5,0.05,83046,118780,1200000,83046,0.05,69.92,6.92,6.92,816641030,6.92,6.92,816641030 +피아이이,452450,15,10410,2,120,1.17,2469007,15283722,35826000,2469007,1.17,16.15,6.89,6.89,26027710305,6.98,6.98,26027710305 +TIGER 200커뮤니케이션서비스,315270,16,22395,2,450,2.05,20810,5173,320000,20810,2.05,402.28,6.50,6.50,468997490,6.54,6.54,468997490 +KODEX 코스닥150선물인버스,251340,17,3680,5,-5,-0.14,3670777,27309144,60500000,3670777,-0.14,13.44,6.07,6.07,13477727201,6.05,6.05,13477727201 +엔에프씨,265740,18,9040,5,-430,-4.54,516233,1588292,8931800,516233,-4.54,32.50,5.78,5.78,4732897550,5.86,5.86,4732897550 +이루온,065440,19,2005,2,115,6.08,1569617,9468711,27275020,1569617,6.08,16.58,5.75,5.75,3118459402,5.70,5.70,3118459402 +TS인베스트먼트,246690,20,1907,2,109,6.06,2373895,1048382,41477862,2373895,6.06,226.43,5.72,5.72,4561843003,5.77,5.77,4561843003 +SOL KEDI메가테크액티브,444200,21,21840,5,-35,-0.16,81225,190857,1450000,81225,-0.16,42.56,5.60,5.60,1777979100,5.61,5.61,1777979100 +웹케시,053580,22,21850,2,450,2.10,748391,6502708,13636248,748391,2.10,11.51,5.49,5.49,16496801150,5.54,5.54,16496801150 +UNICORN 생성형AI강소기업액티브,470310,23,8695,2,95,1.10,12332,12727,250000,12332,1.10,96.90,4.93,4.93,107328165,4.94,4.94,107328165 +케이씨티,089150,24,4750,2,340,7.71,838100,3288509,17150000,838100,7.71,25.49,4.89,4.89,3901437936,4.79,4.79,3901437936 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,10405,2,135,1.31,102028,218988,2100000,102028,1.31,46.59,4.86,4.86,1061596985,4.86,4.86,1061596985 +RISE 미국휴머노이드로봇,0036R0,26,11560,2,40,0.35,43626,95290,900000,43626,0.35,45.78,4.85,4.85,504335535,4.85,4.85,504335535 +삼성 인버스 2X 은 선물 ETN(H),Q530062,27,402,2,8,2.03,925147,1525496,20000000,925147,2.03,60.65,4.63,4.63,371736816,4.62,4.62,371736816 +한컴위드,054920,28,4230,2,635,17.66,1275764,697777,28217081,1275764,17.66,182.83,4.52,4.52,5317853954,4.46,4.46,5317853954 +다날,064260,29,6290,2,50,0.80,3059132,7390759,68949040,3059132,0.80,41.39,4.44,4.44,19974638160,4.61,4.61,19974638160 +시선AI,340810,30,6130,2,20,0.33,511354,10655322,11541174,511354,0.33,4.80,4.43,4.43,3065811525,4.33,4.33,3065811525 diff --git a/top30/20250619/top30-avtr-20250619-092001.csv b/top30/20250619/top30-avtr-20250619-092001.csv new file mode 100644 index 000000000000..1dcc569605df --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2650,2,285,12.05,14691741,44182492,31445725,14691741,12.05,33.25,46.72,46.72,37773978073,45.33,45.33,37773978073 +미스터블루,207760,2,2090,2,368,21.37,29079248,2315902,83079783,29079248,21.37,1255.63,35.00,35.00,58822985537,33.88,33.88,58822985537 +핑거스토리,417180,3,3180,2,375,13.37,5352343,253603,16816209,5352343,13.37,2110.52,31.83,31.83,16773913173,31.37,31.37,16773913173 +심플랫폼,444530,4,17020,5,-320,-1.85,1940921,11084492,6241227,1940921,-1.85,17.51,31.10,31.10,33889402900,31.90,31.90,33889402900 +시선AI,340810,5,6740,2,630,10.31,2578618,10655322,11541174,2578618,10.31,24.20,22.34,22.34,16630931175,21.38,21.38,16630931175 +케이씨티,089150,6,5080,2,670,15.19,3442984,3288509,17150000,3442984,15.19,104.70,20.08,20.08,16897380392,19.40,19.40,16897380392 +사이냅소프트,466410,7,18180,2,1340,7.96,975881,2251550,5037023,975881,7.96,43.34,19.37,19.37,18432190330,20.13,20.13,18432190330 +크라우드웍스,355390,8,12360,5,-140,-1.12,1512290,4434658,9307914,1512290,-1.12,34.10,16.25,16.25,19290104875,16.77,16.77,19290104875 +TIGER 소프트웨어,157490,9,9925,2,215,2.21,2411629,6102167,15240000,2411629,2.21,39.52,15.82,15.82,24091236036,15.93,15.93,24091236036 +TIGER 인터넷TOP10,365000,10,4665,2,105,2.30,1636206,4529055,12450000,1636206,2.30,36.13,13.14,13.14,7674105196,13.21,13.21,7674105196 +스튜디오미르,408900,11,4340,1,1000,29.94,4217967,613724,32729532,4217967,29.94,687.27,12.89,12.89,17357203458,12.22,12.22,17357203458 +우리기술,032820,12,4030,2,180,4.68,19473686,87227024,165530656,19473686,4.68,22.33,11.76,11.76,78215950029,11.72,11.72,78215950029 +KODEX 코스닥150선물인버스,251340,13,3700,2,15,0.41,6514417,27309144,60500000,6514417,0.41,23.85,10.77,10.77,23998712934,10.72,10.72,23998712934 +피아이이,452450,14,10450,2,160,1.55,3839031,15283722,35826000,3839031,1.55,25.12,10.72,10.72,40332675925,10.77,10.77,40332675925 +SOL 국제금,0066W0,15,9850,2,15,0.15,117058,118780,1200000,117058,0.15,98.55,9.75,9.75,1151634105,9.74,9.74,1151634105 +에스지헬스케어,398120,16,4215,2,245,6.17,973378,249684,11161200,973378,6.17,389.84,8.72,8.72,4225783489,8.98,8.98,4225783489 +SOL KEDI메가테크액티브,444200,17,21770,5,-105,-0.48,124536,190857,1450000,124536,-0.48,65.25,8.59,8.59,2721609770,8.62,8.62,2721609770 +한컴위드,054920,18,3960,2,365,10.15,2409446,697777,28217081,2409446,10.15,345.30,8.54,8.54,9961648932,8.92,8.92,9961648932 +네오펙트,290660,19,1213,2,34,2.88,3932915,2372152,46150126,3932915,2.88,165.80,8.52,8.52,4852377178,8.67,8.67,4852377178 +한국정보인증,053300,20,9070,2,650,7.72,3574952,5303010,42441361,3574952,7.72,67.41,8.42,8.42,31760689285,8.25,8.25,31760689285 +RISE 플랫폼테마,427120,21,9535,2,105,1.11,43793,178656,520000,43793,1.11,24.51,8.42,8.42,422591576,8.52,8.52,422591576 +인베니아,079950,22,723,5,-54,-6.95,1919570,5942801,23200000,1919570,-6.95,32.30,8.27,8.27,1448482678,8.64,8.64,1448482678 +이루온,065440,23,1939,2,49,2.59,2057273,9468711,27275020,2057273,2.59,21.73,7.54,7.54,4075697349,7.71,7.71,4075697349 +TS인베스트먼트,246690,24,1859,2,61,3.39,2959757,1048382,41477862,2959757,3.39,282.32,7.14,7.14,5659140253,7.34,7.34,5659140253 +TIGER 200커뮤니케이션서비스,315270,25,22355,2,410,1.87,22427,5173,320000,22427,1.87,433.54,7.01,7.01,505111870,7.06,7.06,505111870 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9940,5,-25,-0.25,108616,178493,1550000,108616,-0.25,60.85,7.01,7.01,1080467605,7.01,7.01,1080467605 +키스트론,475430,27,7060,2,550,8.45,1215234,1652254,17848110,1215234,8.45,73.55,6.81,6.81,8410114295,6.67,6.67,8410114295 +엔에프씨,265740,28,9010,5,-460,-4.86,595710,1588292,8931800,595710,-4.86,37.51,6.67,6.67,5447732835,6.77,6.77,5447732835 +웹케시,053580,29,21600,2,200,0.93,884345,6502708,13636248,884345,0.93,13.60,6.49,6.49,19424629150,6.59,6.59,19424629150 +TIGER AI반도체핵심공정,471760,30,9080,2,205,2.31,596244,1662438,9200000,596244,2.31,35.87,6.48,6.48,5354253865,6.41,6.41,5354253865 diff --git a/top30/20250619/top30-avtr-20250619-093001.csv b/top30/20250619/top30-avtr-20250619-093001.csv new file mode 100644 index 000000000000..fed2d9e505bc --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2685,2,320,13.53,16671939,44182492,31445725,16671939,13.53,37.73,53.02,53.02,43085100652,51.03,51.03,43085100652 +미스터블루,207760,2,2055,2,333,19.34,34075733,2315902,83079783,34075733,19.34,1471.38,41.02,41.02,69211666342,40.54,40.54,69211666342 +핑거스토리,417180,3,3090,2,285,10.16,6236127,253603,16816209,6236127,10.16,2459.01,37.08,37.08,19543952749,37.61,37.61,19543952749 +심플랫폼,444530,4,17060,5,-280,-1.61,2055757,11084492,6241227,2055757,-1.61,18.55,32.94,32.94,35842360580,33.66,33.66,35842360580 +케이씨티,089150,5,5150,2,740,16.78,5149896,3288509,17150000,5149896,16.78,156.60,30.03,30.03,25614183871,29.00,29.00,25614183871 +시선AI,340810,6,6440,2,330,5.40,3189760,10655322,11541174,3189760,5.40,29.94,27.64,27.64,20621697595,27.75,27.75,20621697595 +사이냅소프트,466410,7,18030,2,1190,7.07,1050948,2251550,5037023,1050948,7.07,46.68,20.86,20.86,19788009140,21.79,21.79,19788009140 +우리기술,032820,8,4335,2,485,12.60,32680764,87227024,165530656,32680764,12.60,37.47,19.74,19.74,133590934912,18.62,18.62,133590934912 +크라우드웍스,355390,9,12240,5,-260,-2.08,1745659,4434658,9307914,1745659,-2.08,39.36,18.75,18.75,22136994180,19.43,19.43,22136994180 +TIGER 소프트웨어,157490,10,9980,2,270,2.78,2844544,6102167,15240000,2844544,2.78,46.62,18.66,18.66,28382332951,18.66,18.66,28382332951 +TIGER 인터넷TOP10,365000,11,4710,2,150,3.29,2109271,4529055,12450000,2109271,3.29,46.57,16.94,16.94,9882327802,16.85,16.85,9882327802 +한국정보인증,053300,12,9290,2,870,10.33,6726716,5303010,42441361,6726716,10.33,126.85,15.85,15.85,60841797460,15.43,15.43,60841797460 +스튜디오미르,408900,13,4340,1,1000,29.94,4257093,613724,32729532,4257093,29.94,693.65,13.01,13.01,17527010298,12.34,12.34,17527010298 +피아이이,452450,14,10430,2,140,1.36,4640797,15283722,35826000,4640797,1.36,30.36,12.95,12.95,48733012935,13.04,13.04,48733012935 +KODEX 코스닥150선물인버스,251340,15,3700,2,15,0.41,7484250,27309144,60500000,7484250,0.41,27.41,12.37,12.37,27586735232,12.32,12.32,27586735232 +TIMEFOLIO 미국배당다우존스액티브,0036D0,16,9945,5,-20,-0.20,185507,178493,1550000,185507,-0.20,103.93,11.97,11.97,1845135253,11.97,11.97,1845135253 +SOL 국제금,0066W0,17,9845,2,10,0.10,129609,118780,1200000,129609,0.10,109.12,10.80,10.80,1275193830,10.79,10.79,1275193830 +키이스트,054780,18,4770,2,605,14.53,2090281,23241,19547793,2090281,14.53,8993.94,10.69,10.69,10008964404,10.73,10.73,10008964404 +RISE 미국휴머노이드로봇,0036R0,19,11545,2,25,0.22,95667,95290,900000,95667,0.22,100.40,10.63,10.63,1105133455,10.64,10.64,1105133455 +미투온,201490,20,4445,2,395,9.75,3224025,15257733,30390092,3224025,9.75,21.13,10.61,10.61,14120769707,10.45,10.45,14120769707 +에스지헬스케어,398120,21,4125,2,155,3.90,1175665,249684,11161200,1175665,3.90,470.86,10.53,10.53,5061873391,10.99,10.99,5061873391 +한컴위드,054920,22,3895,2,300,8.34,2876955,697777,28217081,2876955,8.34,412.30,10.20,10.20,11783896057,10.72,10.72,11783896057 +인베니아,079950,23,715,5,-62,-7.98,2349677,5942801,23200000,2349677,-7.98,39.54,10.13,10.13,1753844956,10.57,10.57,1753844956 +네오펙트,290660,24,1222,2,43,3.65,4530972,2372152,46150126,4530972,3.65,191.01,9.82,9.82,5594061980,9.92,9.92,5594061980 +이루온,065440,25,1981,2,91,4.81,2583936,9468711,27275020,2583936,4.81,27.29,9.47,9.47,5107042865,9.45,9.45,5107042865 +RISE 플랫폼테마,427120,26,9565,2,135,1.43,48997,178656,520000,48997,1.43,27.43,9.42,9.42,472210521,9.49,9.49,472210521 +SOL KEDI메가테크액티브,444200,27,21750,5,-125,-0.57,129616,190857,1450000,129616,-0.57,67.91,8.94,8.94,2832176915,8.98,8.98,2832176915 +한미글로벌,053690,28,22150,2,4750,27.30,949734,90882,10957550,949734,27.30,1045.02,8.67,8.67,20597703125,8.49,8.49,20597703125 +TIGER AI반도체핵심공정,471760,29,9100,2,225,2.54,757888,1662438,9200000,757888,2.54,45.59,8.24,8.24,6830519200,8.16,8.16,6830519200 +키스트론,475430,30,6990,2,480,7.37,1464700,1652254,17848110,1464700,7.37,88.65,8.21,8.21,10165098340,8.15,8.15,10165098340 diff --git a/top30/20250619/top30-avtr-20250619-094001.csv b/top30/20250619/top30-avtr-20250619-094001.csv new file mode 100644 index 000000000000..2598472e9daa --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2595,2,230,9.73,18137192,44182492,31445725,18137192,9.73,41.05,57.68,57.68,46937681471,57.52,57.52,46937681471 +미스터블루,207760,2,2005,2,283,16.43,37929096,2315902,83079783,37929096,16.43,1637.77,45.65,45.65,77005422166,46.23,46.23,77005422166 +케이씨티,089150,3,5140,2,730,16.55,7308655,3288509,17150000,7308655,16.55,222.25,42.62,42.62,36959978261,41.93,41.93,36959978261 +핑거스토리,417180,4,3065,2,260,9.27,6634384,253603,16816209,6634384,9.27,2616.05,39.45,39.45,20766464238,40.29,40.29,20766464238 +심플랫폼,444530,5,16880,5,-460,-2.65,2261290,11084492,6241227,2261290,-2.65,20.40,36.23,36.23,39313890005,37.32,37.32,39313890005 +시선AI,340810,6,6340,2,230,3.76,3516610,10655322,11541174,3516610,3.76,33.00,30.47,30.47,22692630345,31.01,31.01,22692630345 +우리기술,032820,7,4305,2,455,11.82,42445796,87227024,165530656,42445796,11.82,48.66,25.64,25.64,175596501480,24.64,24.64,175596501480 +사이냅소프트,466410,8,17790,2,950,5.64,1143490,2251550,5037023,1143490,5.64,50.79,22.70,22.70,21436363475,23.92,23.92,21436363475 +크라우드웍스,355390,9,11920,5,-580,-4.64,1959176,4434658,9307914,1959176,-4.64,44.18,21.05,21.05,24709294765,22.27,22.27,24709294765 +TIGER 소프트웨어,157490,10,10000,2,290,2.99,3143360,6102167,15240000,3143360,2.99,51.51,20.63,20.63,31366746061,20.58,20.58,31366746061 +TIGER 인터넷TOP10,365000,11,4720,2,160,3.51,2482936,4529055,12450000,2482936,3.51,54.82,19.94,19.94,11642768637,19.81,19.81,11642768637 +한국정보인증,053300,12,9090,2,670,7.96,8343171,5303010,42441361,8343171,7.96,157.33,19.66,19.66,75692141795,19.62,19.62,75692141795 +한국전자인증,041460,13,4815,2,625,14.92,3276117,282843,19000000,3276117,14.92,1158.28,17.24,17.24,15516318451,16.96,16.96,15516318451 +시지트로닉스,429270,14,6730,2,1250,22.81,758430,103232,4658150,758430,22.81,734.68,16.28,16.28,4878883755,15.56,15.56,4878883755 +KODEX 코스닥150선물인버스,251340,15,3685,3,0,0.00,8556200,27309144,60500000,8556200,0.00,31.33,14.14,14.14,31548625554,14.15,14.15,31548625554 +피아이이,452450,16,10430,2,140,1.36,5039310,15283722,35826000,5039310,1.36,32.97,14.07,14.07,52866834925,14.15,14.15,52866834925 +스튜디오미르,408900,17,4340,1,1000,29.94,4290951,613724,32729532,4290951,29.94,699.17,13.11,13.11,17673954018,12.44,12.44,17673954018 +미투온,201490,18,4425,2,375,9.26,3898395,15257733,30390092,3898395,9.26,25.55,12.83,12.83,17081430292,12.70,12.70,17081430292 +한미글로벌,053690,19,22350,2,4950,28.45,1395313,90882,10957550,1395313,28.45,1535.30,12.73,12.73,30630062750,12.51,12.51,30630062750 +키이스트,054780,20,4855,2,690,16.57,2486587,23241,19547793,2486587,16.57,9999.99,12.72,12.72,11885442514,12.52,12.52,11885442514 +SOL 국제금,0066W0,21,9860,2,25,0.25,151362,118780,1200000,151362,0.25,127.43,12.61,12.61,1489778027,12.59,12.59,1489778027 +더즌,462860,22,5120,2,125,2.50,8782826,63241620,71413257,8782826,2.50,13.89,12.30,12.30,45363204486,12.41,12.41,45363204486 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9945,5,-20,-0.20,185636,178493,1550000,185636,-0.20,104.00,11.98,11.98,1846418158,11.98,11.98,1846418158 +인베니아,079950,24,721,5,-56,-7.21,2624834,5942801,23200000,2624834,-7.21,44.17,11.31,11.31,1947723321,11.64,11.64,1947723321 +한컴위드,054920,25,3930,2,335,9.32,3180044,697777,28217081,3180044,9.32,455.74,11.27,11.27,12975547545,11.70,11.70,12975547545 +이루온,065440,26,1992,2,102,5.40,2997546,9468711,27275020,2997546,5.40,31.66,10.99,10.99,5929854912,10.91,10.91,5929854912 +에스지헬스케어,398120,27,4135,2,165,4.16,1224833,249684,11161200,1224833,4.16,490.55,10.97,10.97,5265858712,11.41,11.41,5265858712 +RISE 미국휴머노이드로봇,0036R0,28,11540,2,20,0.17,97806,95290,900000,97806,0.17,102.64,10.87,10.87,1129838060,10.88,10.88,1129838060 +네오펙트,290660,29,1193,2,14,1.19,4875802,2372152,46150126,4875802,1.19,205.54,10.57,10.57,6010851330,10.92,10.92,6010851330 +대신정보통신,020180,30,1235,2,89,7.77,3889419,1015781,38428915,3889419,7.77,382.90,10.12,10.12,4752248578,10.01,10.01,4752248578 diff --git a/top30/20250619/top30-avtr-20250619-095001.csv b/top30/20250619/top30-avtr-20250619-095001.csv new file mode 100644 index 000000000000..beda7a71a9b1 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2570,2,205,8.67,19139469,44182492,31445725,19139469,8.67,43.32,60.87,60.87,49539387886,61.30,61.30,49539387886 +미스터블루,207760,2,1997,2,275,15.97,40102888,2315902,83079783,40102888,15.97,1731.63,48.27,48.27,81383134339,49.05,49.05,81383134339 +케이씨티,089150,3,5070,2,660,14.97,8046935,3288509,17150000,8046935,14.97,244.70,46.92,46.92,40708827426,46.82,46.82,40708827426 +핑거스토리,417180,4,3095,2,290,10.34,6929152,253603,16816209,6929152,10.34,2732.28,41.21,41.21,21679872214,41.66,41.66,21679872214 +심플랫폼,444530,5,16920,5,-420,-2.42,2346060,11084492,6241227,2346060,-2.42,21.17,37.59,37.59,40752926045,38.59,38.59,40752926045 +우리기술,032820,6,4570,2,720,18.70,58456890,87227024,165530656,58456890,18.70,67.02,35.31,35.31,246957257264,32.65,32.65,246957257264 +시선AI,340810,7,6190,2,80,1.31,3723936,10655322,11541174,3723936,1.31,34.95,32.27,32.27,23999124975,33.59,33.59,23999124975 +시지트로닉스,429270,8,7080,2,1600,29.20,1146441,103232,4658150,1146441,29.20,1110.55,24.61,24.61,7573633335,22.96,22.96,7573633335 +사이냅소프트,466410,9,17420,2,580,3.44,1218007,2251550,5037023,1218007,3.44,54.10,24.18,24.18,22747680375,25.92,25.92,22747680375 +TIGER 소프트웨어,157490,10,9985,2,275,2.83,3492235,6102167,15240000,3492235,2.83,57.23,22.91,22.91,34853298235,22.90,22.90,34853298235 +한국전자인증,041460,11,4710,2,520,12.41,4213885,282843,19000000,4213885,12.41,1489.83,22.18,22.18,19936958774,22.28,22.28,19936958774 +크라우드웍스,355390,12,12050,5,-450,-3.60,2047313,4434658,9307914,2047313,-3.60,46.17,22.00,22.00,25771615100,22.98,22.98,25771615100 +TIGER 인터넷TOP10,365000,13,4700,2,140,3.07,2659042,4529055,12450000,2659042,3.07,58.71,21.36,21.36,12472712582,21.32,21.32,12472712582 +한국정보인증,053300,14,8950,2,530,6.29,8985856,5303010,42441361,8985856,6.29,169.45,21.17,21.17,81479778595,21.45,21.45,81479778595 +키이스트,054780,15,4725,2,560,13.45,3604223,23241,19547793,3604223,13.45,9999.99,18.44,18.44,17380177495,18.82,18.82,17380177495 +한미글로벌,053690,16,22150,2,4750,27.30,1916130,90882,10957550,1916130,27.30,2108.37,17.49,17.49,42238471175,17.40,17.40,42238471175 +피아이이,452450,17,10470,2,180,1.75,5816099,15283722,35826000,5816099,1.75,38.05,16.23,16.23,61029877010,16.27,16.27,61029877010 +KODEX 코스닥150선물인버스,251340,18,3690,2,5,0.14,9554789,27309144,60500000,9554789,0.14,34.99,15.79,15.79,35230759088,15.78,15.78,35230759088 +SOL 국제금,0066W0,19,9865,2,30,0.31,173317,118780,1200000,173317,0.31,145.91,14.44,14.44,1706312682,14.41,14.41,1706312682 +더즌,462860,20,5060,2,65,1.30,10011984,63241620,71413257,10011984,1.30,15.83,14.02,14.02,51648971161,14.29,14.29,51648971161 +대신정보통신,020180,21,1273,2,127,11.08,5255863,1015781,38428915,5255863,11.08,517.42,13.68,13.68,6480360596,13.25,13.25,6480360596 +미투온,201490,22,4315,2,265,6.54,4132216,15257733,30390092,4132216,6.54,27.08,13.60,13.60,18106837207,13.81,13.81,18106837207 +스튜디오미르,408900,23,4340,1,1000,29.94,4323505,613724,32729532,4323505,29.94,704.47,13.21,13.21,17815238378,12.54,12.54,17815238378 +한컴위드,054920,24,3985,2,390,10.85,3517614,697777,28217081,3517614,10.85,504.12,12.47,12.47,14325115644,12.74,12.74,14325115644 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9950,5,-15,-0.15,185873,178493,1550000,185873,-0.15,104.13,11.99,11.99,1848775123,11.99,11.99,1848775123 +인베니아,079950,26,712,5,-65,-8.37,2751633,5942801,23200000,2751633,-8.37,46.30,11.86,11.86,2038206492,12.34,12.34,2038206492 +에스지헬스케어,398120,27,4065,2,95,2.39,1313562,249684,11161200,1313562,2.39,526.09,11.77,11.77,5627856769,12.40,12.40,5627856769 +한신기계,011700,28,4820,2,460,10.55,3751048,13360420,32446151,3751048,10.55,28.08,11.56,11.56,17103346037,10.94,10.94,17103346037 +네오펙트,290660,29,1171,5,-8,-0.68,5295484,2372152,46150126,5295484,-0.68,223.24,11.47,11.47,6498609025,12.03,12.03,6498609025 +이루온,065440,30,1963,2,73,3.86,3125764,9468711,27275020,3125764,3.86,33.01,11.46,11.46,6182437298,11.55,11.55,6182437298 diff --git a/top30/20250619/top30-avtr-20250619-100001.csv b/top30/20250619/top30-avtr-20250619-100001.csv new file mode 100644 index 000000000000..d0156f311aaf --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2585,2,220,9.30,19973345,44182492,31445725,19973345,9.30,45.21,63.52,63.52,51683543034,63.58,63.58,51683543034 +케이씨티,089150,2,5220,2,810,18.37,8813978,3288509,17150000,8813978,18.37,268.02,51.39,51.39,44685199341,49.91,49.91,44685199341 +미스터블루,207760,3,1971,2,249,14.46,42285710,2315902,83079783,42285710,14.46,1825.89,50.90,50.90,85711887841,52.34,52.34,85711887841 +우리기술,032820,4,4450,2,600,15.58,71968059,87227024,165530656,71968059,15.58,82.51,43.48,43.48,308914209307,41.94,41.94,308914209307 +핑거스토리,417180,5,3050,2,245,8.73,7197062,253603,16816209,7197062,8.73,2837.92,42.80,42.80,22496692199,43.86,43.86,22496692199 +심플랫폼,444530,6,17050,5,-290,-1.67,2412182,11084492,6241227,2412182,-1.67,21.76,38.65,38.65,41873657010,39.35,39.35,41873657010 +한국전자인증,041460,7,4915,2,725,17.30,6429263,282843,19000000,6429263,17.30,2273.09,33.84,33.84,30820553065,33.00,33.00,30820553065 +시선AI,340810,8,6220,2,110,1.80,3840475,10655322,11541174,3840475,1.80,36.04,33.28,33.28,24725702310,34.44,34.44,24725702310 +시지트로닉스,429270,9,6990,2,1510,27.55,1295686,103232,4658150,1295686,27.55,1255.12,27.82,27.82,8615985900,26.46,26.46,8615985900 +사이냅소프트,466410,10,17710,2,870,5.17,1305074,2251550,5037023,1305074,5.17,57.96,25.91,25.91,24272561280,27.21,27.21,24272561280 +TIGER 소프트웨어,157490,11,10080,2,370,3.81,3761458,6102167,15240000,3761458,3.81,61.64,24.68,24.68,37547624496,24.44,24.44,37547624496 +한국정보인증,053300,12,9170,2,750,8.91,10001123,5303010,42441361,10001123,8.91,188.59,23.56,23.56,90795694665,23.33,23.33,90795694665 +TIGER 인터넷TOP10,365000,13,4745,2,185,4.06,2892866,4529055,12450000,2892866,4.06,63.87,23.24,23.24,13577091534,22.98,22.98,13577091534 +한신기계,011700,14,4620,2,260,5.96,7532740,13360420,32446151,7532740,5.96,56.38,23.22,23.22,35345441655,23.58,23.58,35345441655 +크라우드웍스,355390,15,12020,5,-480,-3.84,2118287,4434658,9307914,2118287,-3.84,47.77,22.76,22.76,26623863595,23.80,23.80,26623863595 +키이스트,054780,16,4970,2,805,19.33,4092471,23241,19547793,4092471,19.33,9999.99,20.94,20.94,19758193733,20.34,20.34,19758193733 +한미글로벌,053690,17,22400,2,5000,28.74,2129056,90882,10957550,2129056,28.74,2342.66,19.43,19.43,47010264875,19.15,19.15,47010264875 +피아이이,452450,18,10310,2,20,0.19,6289124,15283722,35826000,6289124,0.19,41.15,17.55,17.55,65942514265,17.85,17.85,65942514265 +KODEX 코스닥150선물인버스,251340,19,3685,3,0,0.00,10393466,27309144,60500000,10393466,0.00,38.06,17.18,17.18,38322249122,17.19,17.19,38322249122 +뱅크웨어글로벌,199480,20,8000,2,820,11.42,1714967,10428402,10101638,1714967,11.42,16.45,16.98,16.98,12955391775,16.03,16.03,12955391775 +대신정보통신,020180,21,1261,2,115,10.03,6354570,1015781,38428915,6354570,10.03,625.58,16.54,16.54,7876425028,16.25,16.25,7876425028 +SOL 국제금,0066W0,22,9860,2,25,0.25,194466,118780,1200000,194466,0.25,163.72,16.21,16.21,1914841822,16.18,16.18,1914841822 +더즌,462860,23,5170,2,175,3.50,10575140,63241620,71413257,10575140,3.50,16.72,14.81,14.81,54522737121,14.77,14.77,54522737121 +미투온,201490,24,4300,2,250,6.17,4385395,15257733,30390092,4385395,6.17,28.74,14.43,14.43,19192615967,14.69,14.69,19192615967 +스튜디오미르,408900,25,4340,1,1000,29.94,4353959,613724,32729532,4353959,29.94,709.43,13.30,13.30,17947408738,12.63,12.63,17947408738 +RISE 플랫폼테마,427120,26,9615,2,185,1.96,68883,178656,520000,68883,1.96,38.56,13.25,13.25,662697081,13.25,13.25,662697081 +KODEX 건설,117700,27,4365,5,-70,-1.58,1827264,1171037,14000000,1827264,-1.58,156.04,13.05,13.05,7996351580,13.09,13.09,7996351580 +한컴위드,054920,28,4055,2,460,12.80,3659962,697777,28217081,3659962,12.80,524.52,12.97,12.97,14897224278,13.02,13.02,14897224278 +이루온,065440,29,1994,2,104,5.50,3446995,9468711,27275020,3446995,5.50,36.40,12.64,12.64,6816325007,12.53,12.53,6816325007 +인베니아,079950,30,710,5,-67,-8.62,2889839,5942801,23200000,2889839,-8.62,48.63,12.46,12.46,2136126535,12.97,12.97,2136126535 diff --git a/top30/20250619/top30-avtr-20250619-101001.csv b/top30/20250619/top30-avtr-20250619-101001.csv new file mode 100644 index 000000000000..ebb61b9eb4a8 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2535,2,170,7.19,20693524,44182492,31445725,20693524,7.19,46.84,65.81,65.81,53514490313,67.13,67.13,53514490313 +케이씨티,089150,2,5180,2,770,17.46,9672274,3288509,17150000,9672274,17.46,294.12,56.40,56.40,49166921666,55.35,55.35,49166921666 +미스터블루,207760,3,1967,2,245,14.23,43516584,2315902,83079783,43516584,14.23,1879.03,52.38,52.38,88136059277,53.93,53.93,88136059277 +우리기술,032820,4,4390,2,540,14.03,79304412,87227024,165530656,79304412,14.03,90.92,47.91,47.91,341509791941,47.00,47.00,341509791941 +핑거스토리,417180,5,3040,2,235,8.38,7385410,253603,16816209,7385410,8.38,2912.19,43.92,43.92,23073573903,45.13,45.13,23073573903 +심플랫폼,444530,6,16830,5,-510,-2.94,2555667,11084492,6241227,2555667,-2.94,23.06,40.95,40.95,44315948700,42.19,42.19,44315948700 +한국전자인증,041460,7,4780,2,590,14.08,7394003,282843,19000000,7394003,14.08,2614.17,38.92,38.92,35509240989,39.10,39.10,35509240989 +시선AI,340810,8,6150,2,40,0.65,4011632,10655322,11541174,4011632,0.65,37.65,34.76,34.76,25779574810,36.32,36.32,25779574810 +한국정보인증,053300,9,9410,2,990,11.76,14484116,5303010,42441361,14484116,11.76,273.13,34.13,34.13,133286753725,33.37,33.37,133286753725 +시지트로닉스,429270,10,6760,2,1280,23.36,1396233,103232,4658150,1396233,23.36,1352.52,29.97,29.97,9304488490,29.55,29.55,9304488490 +사이냅소프트,466410,11,17800,2,960,5.70,1387773,2251550,5037023,1387773,5.70,61.64,27.55,27.55,25747287935,28.72,28.72,25747287935 +키이스트,054780,12,5160,2,995,23.89,5182327,23241,19547793,5182327,23.89,9999.99,26.51,26.51,25278786204,25.06,25.06,25278786204 +한신기계,011700,13,4505,2,145,3.33,8306307,13360420,32446151,8306307,3.33,62.17,25.60,25.60,38882717488,26.60,26.60,38882717488 +TIGER 소프트웨어,157490,14,10060,2,350,3.60,3881910,6102167,15240000,3881910,3.60,63.62,25.47,25.47,38758229411,25.28,25.28,38758229411 +TIGER 인터넷TOP10,365000,15,4735,2,175,3.84,3123125,4529055,12450000,3123125,3.84,68.96,25.09,25.09,14666497554,24.88,24.88,14666497554 +뱅크웨어글로벌,199480,16,7610,2,430,5.99,2481628,10428402,10101638,2481628,5.99,23.80,24.57,24.57,18908386580,24.60,24.60,18908386580 +크라우드웍스,355390,17,11850,5,-650,-5.20,2199627,4434658,9307914,2199627,-5.20,49.60,23.63,23.63,27591632610,25.02,25.02,27591632610 +한미글로벌,053690,18,22000,2,4600,26.44,2377290,90882,10957550,2377290,26.44,2615.80,21.70,21.70,52553092675,21.80,21.80,52553092675 +SOL 국제금,0066W0,19,9900,2,65,0.66,241035,118780,1200000,241035,0.66,202.93,20.09,20.09,2375626567,20.00,20.00,2375626567 +KODEX 코스닥150선물인버스,251340,20,3695,2,10,0.27,11446939,27309144,60500000,11446939,0.27,41.92,18.92,18.92,42214198681,18.88,18.88,42214198681 +피아이이,452450,21,10190,5,-100,-0.97,6689284,15283722,35826000,6689284,-0.97,43.77,18.67,18.67,70050593255,19.19,19.19,70050593255 +대신정보통신,020180,22,1270,2,124,10.82,7018709,1015781,38428915,7018709,10.82,690.97,18.26,18.26,8711561409,17.85,17.85,8711561409 +더즌,462860,23,5110,2,115,2.30,11273008,63241620,71413257,11273008,2.30,17.83,15.79,15.79,58125999406,15.93,15.93,58125999406 +미투온,201490,24,4270,2,220,5.43,4611337,15257733,30390092,4611337,5.43,30.22,15.17,15.17,20169454887,15.54,15.54,20169454887 +KODEX 건설,117700,25,4355,5,-80,-1.80,1929462,1171037,14000000,1929462,-1.80,164.77,13.78,13.78,8442495065,13.85,13.85,8442495065 +RISE 플랫폼테마,427120,26,9600,2,170,1.80,70956,178656,520000,70956,1.80,39.72,13.65,13.65,682595701,13.67,13.67,682595701 +한컴위드,054920,27,3950,2,355,9.87,3805756,697777,28217081,3805756,9.87,545.41,13.49,13.49,15481328066,13.89,13.89,15481328066 +스튜디오미르,408900,28,4340,1,1000,29.94,4358838,613724,32729532,4358838,29.94,710.23,13.32,13.32,17968583598,12.65,12.65,17968583598 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,15345,2,75,0.49,98455,732,740000,98455,0.49,9999.99,13.30,13.30,1511368280,13.31,13.31,1511368280 +이루온,065440,30,1989,2,99,5.24,3613889,9468711,27275020,3613889,5.24,38.17,13.25,13.25,7145627110,13.17,13.17,7145627110 diff --git a/top30/20250619/top30-avtr-20250619-102002.csv b/top30/20250619/top30-avtr-20250619-102002.csv new file mode 100644 index 000000000000..6ecc7aeea4ce --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2520,2,155,6.55,21268100,44182492,31445725,21268100,6.55,48.14,67.63,67.63,54963200586,69.36,69.36,54963200586 +케이씨티,089150,2,4895,2,485,11.00,10457142,3288509,17150000,10457142,11.00,317.99,60.97,60.97,53071724047,63.22,63.22,53071724047 +미스터블루,207760,3,1952,2,230,13.36,44406821,2315902,83079783,44406821,13.36,1917.47,53.45,53.45,89877367711,55.42,55.42,89877367711 +우리기술,032820,4,4350,2,500,12.99,84087393,87227024,165530656,84087393,12.99,96.40,50.80,50.80,362496448276,50.34,50.34,362496448276 +핑거스토리,417180,5,3025,2,220,7.84,7476535,253603,16816209,7476535,7.84,2948.13,44.46,44.46,23350079516,45.90,45.90,23350079516 +심플랫폼,444530,6,16940,5,-400,-2.31,2646770,11084492,6241227,2646770,-2.31,23.88,42.41,42.41,45849297430,43.37,43.37,45849297430 +한국전자인증,041460,7,4735,2,545,13.01,7942546,282843,19000000,7942546,13.01,2808.11,41.80,41.80,38111620541,42.36,42.36,38111620541 +한국정보인증,053300,8,9440,2,1020,12.11,16618841,5303010,42441361,16618841,12.11,313.39,39.16,39.16,153172114585,38.23,38.23,153172114585 +시선AI,340810,9,6050,5,-60,-0.98,4181205,10655322,11541174,4181205,-0.98,39.24,36.23,36.23,26809029100,38.40,38.40,26809029100 +키이스트,054780,10,4955,2,790,18.97,6271923,23241,19547793,6271923,18.97,9999.99,32.09,32.09,30754855233,31.75,31.75,30754855233 +시지트로닉스,429270,11,6720,2,1240,22.63,1485876,103232,4658150,1485876,22.63,1439.36,31.90,31.90,9907331795,31.65,31.65,9907331795 +뱅크웨어글로벌,199480,12,7830,2,650,9.05,2926335,10428402,10101638,2926335,9.05,28.06,28.97,28.97,22377201280,28.29,28.29,22377201280 +사이냅소프트,466410,13,17510,2,670,3.98,1419393,2251550,5037023,1419393,3.98,63.04,28.18,28.18,26303268030,29.82,29.82,26303268030 +TIGER 인터넷TOP10,365000,14,4705,2,145,3.18,3361435,4529055,12450000,3361435,3.18,74.22,27.00,27.00,15793481475,26.96,26.96,15793481475 +한신기계,011700,15,4550,2,190,4.36,8591451,13360420,32446151,8591451,4.36,64.31,26.48,26.48,40175619418,27.21,27.21,40175619418 +TIGER 소프트웨어,157490,16,10005,2,295,3.04,3981621,6102167,15240000,3981621,3.04,65.25,26.13,26.13,39759615108,26.08,26.08,39759615108 +크라우드웍스,355390,17,11830,5,-670,-5.36,2270036,4434658,9307914,2270036,-5.36,51.19,24.39,24.39,28423937140,25.81,25.81,28423937140 +한미글로벌,053690,18,22400,2,5000,28.74,2538234,90882,10957550,2538234,28.74,2792.89,23.16,23.16,56152528750,22.88,22.88,56152528750 +KODEX 코스닥150선물인버스,251340,19,3695,2,10,0.27,12473913,27309144,60500000,12473913,0.27,45.68,20.62,20.62,46006035679,20.58,20.58,46006035679 +SOL 국제금,0066W0,20,9900,2,65,0.66,241793,118780,1200000,241793,0.66,203.56,20.15,20.15,2383130767,20.06,20.06,2383130767 +대신정보통신,020180,21,1219,2,73,6.37,7625817,1015781,38428915,7625817,6.37,750.73,19.84,19.84,9461591353,20.20,20.20,9461591353 +피아이이,452450,22,10200,5,-90,-0.87,6929892,15283722,35826000,6929892,-0.87,45.34,19.34,19.34,72500455560,19.84,19.84,72500455560 +더즌,462860,23,5060,2,65,1.30,11599346,63241620,71413257,11599346,1.30,18.34,16.24,16.24,59781470776,16.54,16.54,59781470776 +미투온,201490,24,4250,2,200,4.94,4824233,15257733,30390092,4824233,4.94,31.62,15.87,15.87,21070242148,16.31,16.31,21070242148 +참좋은여행,094850,25,7630,2,1200,18.66,2168173,84538,14000000,2168173,18.66,2564.73,15.49,15.49,16501053685,15.45,15.45,16501053685 +이루온,065440,26,1968,2,78,4.13,3885704,9468711,27275020,3885704,4.13,41.04,14.25,14.25,7685115546,14.32,14.32,7685115546 +오르비텍,046120,27,3300,2,270,8.91,3862164,448523,27449486,3862164,8.91,861.08,14.07,14.07,12936593495,14.28,14.28,12936593495 +KODEX 건설,117700,28,4370,5,-65,-1.47,1959296,1171037,14000000,1959296,-1.47,167.31,13.99,13.99,8572487845,14.01,14.01,8572487845 +RISE 플랫폼테마,427120,29,9565,2,135,1.43,72684,178656,520000,72684,1.43,40.68,13.98,13.98,699178081,14.06,14.06,699178081 +한컴위드,054920,30,3930,2,335,9.32,3880210,697777,28217081,3880210,9.32,556.08,13.75,13.75,15774390080,14.22,14.22,15774390080 diff --git a/top30/20250619/top30-avtr-20250619-103001.csv b/top30/20250619/top30-avtr-20250619-103001.csv new file mode 100644 index 000000000000..321a55fcc840 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2495,2,130,5.50,21940845,44182492,31445725,21940845,5.50,49.66,69.77,69.77,56634084119,72.18,72.18,56634084119 +케이씨티,089150,2,4860,2,450,10.20,10726620,3288509,17150000,10726620,10.20,326.18,62.55,62.55,54388649121,65.25,65.25,54388649121 +미스터블루,207760,3,1947,2,225,13.07,45654572,2315902,83079783,45654572,13.07,1971.35,54.95,54.95,92294955173,57.06,57.06,92294955173 +우리기술,032820,4,4345,2,495,12.86,87251020,87227024,165530656,87251020,12.86,100.03,52.71,52.71,376201569172,52.31,52.31,376201569172 +핑거스토리,417180,5,3015,2,210,7.49,7678855,253603,16816209,7678855,7.49,3027.90,45.66,45.66,23958483665,47.25,47.25,23958483665 +한국전자인증,041460,6,4550,2,360,8.59,8447211,282843,19000000,8447211,8.59,2986.54,44.46,44.46,40445695441,46.79,46.79,40445695441 +뱅크웨어글로벌,199480,7,8280,2,1100,15.32,4396037,10428402,10101638,4396037,15.32,42.15,43.52,43.52,34547927135,41.30,41.30,34547927135 +심플랫폼,444530,8,16720,5,-620,-3.58,2705298,11084492,6241227,2705298,-3.58,24.41,43.35,43.35,46831791095,44.88,44.88,46831791095 +한국정보인증,053300,9,9260,2,840,9.98,17372776,5303010,42441361,17372776,9.98,327.60,40.93,40.93,160212415900,40.77,40.77,160212415900 +시선AI,340810,10,5990,5,-120,-1.96,4281282,10655322,11541174,4281282,-1.96,40.18,37.10,37.10,27408333050,39.65,39.65,27408333050 +키이스트,054780,11,4770,2,605,14.53,6579368,23241,19547793,6579368,14.53,9999.99,33.66,33.66,32240969452,34.58,34.58,32240969452 +시지트로닉스,429270,12,6880,2,1400,25.55,1561154,103232,4658150,1561154,25.55,1512.28,33.51,33.51,10417069220,32.50,32.50,10417069220 +사이냅소프트,466410,13,17230,2,390,2.32,1471119,2251550,5037023,1471119,2.32,65.34,29.21,29.21,27201246005,31.34,31.34,27201246005 +TIGER 인터넷TOP10,365000,14,4705,2,145,3.18,3516369,4529055,12450000,3516369,3.18,77.64,28.24,28.24,16521703766,28.20,28.20,16521703766 +한신기계,011700,15,4510,2,150,3.44,8865025,13360420,32446151,8865025,3.44,66.35,27.32,27.32,41408453968,28.30,28.30,41408453968 +TIGER 소프트웨어,157490,16,10015,2,305,3.14,4031449,6102167,15240000,4031449,3.14,66.07,26.45,26.45,40257582296,26.38,26.38,40257582296 +크라우드웍스,355390,17,11670,5,-830,-6.64,2360284,4434658,9307914,2360284,-6.64,53.22,25.36,25.36,29479635340,27.14,27.14,29479635340 +한미글로벌,053690,18,22400,2,5000,28.74,2605810,90882,10957550,2605810,28.74,2867.25,23.78,23.78,57669283900,23.50,23.50,57669283900 +노랑풍선,104620,19,6290,2,1220,24.06,3593158,64969,15842126,3593158,24.06,5530.57,22.68,22.68,22627570865,22.71,22.71,22627570865 +참좋은여행,094850,20,7320,2,890,13.84,3156935,84538,14000000,3156935,13.84,3734.34,22.55,22.55,23659841415,23.09,23.09,23659841415 +KODEX 코스닥150선물인버스,251340,21,3690,2,5,0.14,13101432,27309144,60500000,13101432,0.14,47.97,21.66,21.66,48319317405,21.64,21.64,48319317405 +대신정보통신,020180,22,1213,2,67,5.85,8029010,1015781,38428915,8029010,5.85,790.43,20.89,20.89,9952580012,21.35,21.35,9952580012 +SOL 국제금,0066W0,23,9905,2,70,0.71,243900,118780,1200000,243900,0.71,205.34,20.33,20.33,2404001622,20.23,20.23,2404001622 +피아이이,452450,24,10220,5,-70,-0.68,7096968,15283722,35826000,7096968,-0.68,46.43,19.81,19.81,74197784870,20.26,20.26,74197784870 +더즌,462860,25,5030,2,35,0.70,12053168,63241620,71413257,12053168,0.70,19.06,16.88,16.88,62059140601,17.28,17.28,62059140601 +미투온,201490,26,4335,2,285,7.04,5008178,15257733,30390092,5008178,7.04,32.82,16.48,16.48,21856831685,16.59,16.59,21856831685 +오르비텍,046120,27,3395,2,365,12.05,4101118,448523,27449486,4101118,12.05,914.36,14.94,14.94,13725179434,14.73,14.73,13725179434 +이루온,065440,28,1962,2,72,3.81,3993327,9468711,27275020,3993327,3.81,42.17,14.64,14.64,7895407467,14.75,14.75,7895407467 +바이오포트,188040,29,15030,2,2030,15.62,637738,605878,4428863,637738,15.62,105.26,14.40,14.40,9138174565,13.73,13.73,9138174565 +KODEX 200선물인버스2X,252670,30,1560,2,13,0.84,131649474,293090144,917700000,131649474,0.84,44.92,14.35,14.35,204044265793,14.25,14.25,204044265793 diff --git a/top30/20250619/top30-avtr-20250619-104001.csv b/top30/20250619/top30-avtr-20250619-104001.csv new file mode 100644 index 000000000000..26cf15c62df6 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2540,2,175,7.40,23050645,44182492,31445725,23050645,7.40,52.17,73.30,73.30,59459853087,74.44,74.44,59459853087 +케이씨티,089150,2,4865,2,455,10.32,10876390,3288509,17150000,10876390,10.32,330.74,63.42,63.42,55113145310,66.06,66.06,55113145310 +미스터블루,207760,3,1943,2,221,12.83,46395258,2315902,83079783,46395258,12.83,2003.33,55.84,55.84,93737680640,58.07,58.07,93737680640 +우리기술,032820,4,4320,2,470,12.21,89624157,87227024,165530656,89624157,12.21,102.75,54.14,54.14,386524101984,54.05,54.05,386524101984 +뱅크웨어글로벌,199480,5,8170,2,990,13.79,5125280,10428402,10101638,5125280,13.79,49.15,50.74,50.74,40511430330,49.09,49.09,40511430330 +핑거스토리,417180,6,3005,2,200,7.13,7726671,253603,16816209,7726671,7.13,3046.76,45.95,45.95,24102815053,47.70,47.70,24102815053 +한국전자인증,041460,7,4545,2,355,8.47,8712671,282843,19000000,8712671,8.47,3080.39,45.86,45.86,41652647709,48.23,48.23,41652647709 +심플랫폼,444530,8,16980,5,-360,-2.08,2766345,11084492,6241227,2766345,-2.08,24.96,44.32,44.32,47863589130,45.16,45.16,47863589130 +한국정보인증,053300,9,9090,2,670,7.96,18195202,5303010,42441361,18195202,7.96,343.11,42.87,42.87,167720042510,43.47,43.47,167720042510 +시선AI,340810,10,6110,3,0,0.00,4384243,10655322,11541174,4384243,0.00,41.15,37.99,37.99,28035776715,39.76,39.76,28035776715 +키이스트,054780,11,4725,2,560,13.45,6708787,23241,19547793,6708787,13.45,9999.99,34.32,34.32,32858287466,35.58,35.58,32858287466 +시지트로닉스,429270,12,6730,2,1250,22.81,1593166,103232,4658150,1593166,22.81,1543.29,34.20,34.20,10634511705,33.92,33.92,10634511705 +사이냅소프트,466410,13,17370,2,530,3.15,1495560,2251550,5037023,1495560,3.15,66.42,29.69,29.69,27625695680,31.57,31.57,27625695680 +TIGER 인터넷TOP10,365000,14,4720,2,160,3.51,3629033,4529055,12450000,3629033,3.51,80.13,29.15,29.15,17052963351,29.02,29.02,17052963351 +한신기계,011700,15,4505,2,145,3.33,8993776,13360420,32446151,8993776,3.33,67.32,27.72,27.72,41990800382,28.73,28.73,41990800382 +TIGER 소프트웨어,157490,16,10035,2,325,3.35,4094665,6102167,15240000,4094665,3.35,67.10,26.87,26.87,40892745142,26.74,26.74,40892745142 +크라우드웍스,355390,17,11750,5,-750,-6.00,2412206,4434658,9307914,2412206,-6.00,54.39,25.92,25.92,30089742115,27.51,27.51,30089742115 +참좋은여행,094850,18,7210,2,780,12.13,3425215,84538,14000000,3425215,12.13,4051.69,24.47,24.47,25612206990,25.37,25.37,25612206990 +노랑풍선,104620,19,6230,2,1160,22.88,3872272,64969,15842126,3872272,22.88,5960.18,24.44,24.44,24375731925,24.70,24.70,24375731925 +한미글로벌,053690,20,22200,2,4800,27.59,2653196,90882,10957550,2653196,27.59,2919.39,24.21,24.21,58721500950,24.14,24.14,58721500950 +KODEX 코스닥150선물인버스,251340,21,3685,3,0,0.00,13935773,27309144,60500000,13935773,0.00,51.03,23.03,23.03,51392584765,23.05,23.05,51392584765 +SOL 국제금,0066W0,22,9900,2,65,0.66,262857,118780,1200000,262857,0.66,221.30,21.90,21.90,2591700912,21.82,21.82,2591700912 +대신정보통신,020180,23,1222,2,76,6.63,8235779,1015781,38428915,8235779,6.63,810.78,21.43,21.43,10203626556,21.73,21.73,10203626556 +피아이이,452450,24,10300,2,10,0.10,7339701,15283722,35826000,7339701,0.10,48.02,20.49,20.49,76697199420,20.78,20.78,76697199420 +더즌,462860,25,5050,2,55,1.10,12212047,63241620,71413257,12212047,1.10,19.31,17.10,17.10,62859281461,17.43,17.43,62859281461 +미투온,201490,26,4330,2,280,6.91,5119760,15257733,30390092,5119760,6.91,33.56,16.85,16.85,22338231066,16.98,16.98,22338231066 +한컴위드,054920,27,4000,2,405,11.27,4562576,697777,28217081,4562576,11.27,653.87,16.17,16.17,18535605016,16.42,16.42,18535605016 +오르비텍,046120,28,3450,2,420,13.86,4433185,448523,27449486,4433185,13.86,988.40,16.15,16.15,14862130132,15.69,15.69,14862130132 +바이오포트,188040,29,15140,2,2140,16.46,681858,605878,4428863,681858,16.46,112.54,15.40,15.40,9800853335,14.62,14.62,9800853335 +KODEX 200선물인버스2X,252670,30,1560,2,13,0.84,138418101,293090144,917700000,138418101,0.84,47.23,15.08,15.08,214584166190,14.99,14.99,214584166190 diff --git a/top30/20250619/top30-avtr-20250619-105001.csv b/top30/20250619/top30-avtr-20250619-105001.csv new file mode 100644 index 000000000000..69196d8ce6b6 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2675,2,310,13.11,24489065,44182492,31445725,24489065,13.11,55.43,77.88,77.88,63223450556,75.16,75.16,63223450556 +케이씨티,089150,2,4865,2,455,10.32,11070523,3288509,17150000,11070523,10.32,336.64,64.55,64.55,56063879685,67.19,67.19,56063879685 +미스터블루,207760,3,1918,2,196,11.38,47162828,2315902,83079783,47162828,11.38,2036.48,56.77,56.77,95215180550,59.75,59.75,95215180550 +뱅크웨어글로벌,199480,4,7860,2,680,9.47,5636037,10428402,10101638,5636037,9.47,54.05,55.79,55.79,44558153415,56.12,56.12,44558153415 +우리기술,032820,5,4350,2,500,12.99,92253459,87227024,165530656,92253459,12.99,105.76,55.73,55.73,397951540091,55.27,55.27,397951540091 +핑거스토리,417180,6,2975,2,170,6.06,7861787,253603,16816209,7861787,6.06,3100.04,46.75,46.75,24505385703,48.98,48.98,24505385703 +한국전자인증,041460,7,4520,2,330,7.88,8824714,282843,19000000,8824714,7.88,3120.00,46.45,46.45,42161253695,49.09,49.09,42161253695 +심플랫폼,444530,8,16980,5,-360,-2.08,2804502,11084492,6241227,2804502,-2.08,25.30,44.94,44.94,48510828805,45.78,45.78,48510828805 +한국정보인증,053300,9,9090,2,670,7.96,18455823,5303010,42441361,18455823,7.96,348.03,43.49,43.49,170092987445,44.09,44.09,170092987445 +시선AI,340810,10,6200,2,90,1.47,4532238,10655322,11541174,4532238,1.47,42.53,39.27,39.27,28956083405,40.47,40.47,28956083405 +시지트로닉스,429270,11,6610,2,1130,20.62,1668777,103232,4658150,1668777,20.62,1616.53,35.82,35.82,11134028800,36.16,36.16,11134028800 +키이스트,054780,12,4655,2,490,11.76,6895717,23241,19547793,6895717,11.76,9999.99,35.28,35.28,33733539989,37.07,37.07,33733539989 +사이냅소프트,466410,13,17300,2,460,2.73,1508619,2251550,5037023,1508619,2.73,67.00,29.95,29.95,27851759635,31.96,31.96,27851759635 +TIGER 인터넷TOP10,365000,14,4720,2,160,3.51,3709744,4529055,12450000,3709744,3.51,81.91,29.80,29.80,17433276346,29.67,29.67,17433276346 +한신기계,011700,15,4535,2,175,4.01,9078561,13360420,32446151,9078561,4.01,67.95,27.98,27.98,42374235664,28.80,28.80,42374235664 +TIGER 소프트웨어,157490,16,10052,2,342,3.52,4176582,6102167,15240000,4176582,3.52,68.44,27.41,27.41,41714102544,27.23,27.23,41714102544 +노랑풍선,104620,17,5930,2,860,16.96,4198752,64969,15842126,4198752,16.96,6462.70,26.50,26.50,26357001440,28.06,28.06,26357001440 +크라우드웍스,355390,18,11870,5,-630,-5.04,2449784,4434658,9307914,2449784,-5.04,55.24,26.32,26.32,30530588470,27.63,27.63,30530588470 +참좋은여행,094850,19,6940,2,510,7.93,3663444,84538,14000000,3663444,7.93,4333.49,26.17,26.17,27287304360,28.08,28.08,27287304360 +한미글로벌,053690,20,22000,2,4600,26.44,2736352,90882,10957550,2736352,26.44,3010.88,24.97,24.97,60549691350,25.12,25.12,60549691350 +KODEX 코스닥150선물인버스,251340,21,3687,2,2,0.05,14871426,27309144,60500000,14871426,0.05,54.46,24.58,24.58,54844263979,24.59,24.59,54844263979 +대신정보통신,020180,22,1229,2,83,7.24,8426006,1015781,38428915,8426006,7.24,829.51,21.93,21.93,10436679137,22.10,22.10,10436679137 +SOL 국제금,0066W0,23,9900,2,65,0.66,262857,118780,1200000,262857,0.66,221.30,21.90,21.90,2591700912,21.82,21.82,2591700912 +피아이이,452450,24,10300,2,10,0.10,7627690,15283722,35826000,7627690,0.10,49.91,21.29,21.29,79678916855,21.59,21.59,79678916855 +오르비텍,046120,25,3565,2,535,17.66,5576132,448523,27449486,5576132,17.66,1243.22,20.31,20.31,18895061652,19.31,19.31,18895061652 +미투온,201490,26,4320,2,270,6.67,5291953,15257733,30390092,5291953,6.67,34.68,17.41,17.41,23089352468,17.59,17.59,23089352468 +더즌,462860,27,5000,2,5,0.10,12383761,63241620,71413257,12383761,0.10,19.58,17.34,17.34,63719310061,17.85,17.85,63719310061 +바이오포트,188040,28,14900,2,1900,14.62,744063,605878,4428863,744063,14.62,122.81,16.80,16.80,10730270165,16.26,16.26,10730270165 +한컴위드,054920,29,4005,2,410,11.40,4721761,697777,28217081,4721761,11.40,676.69,16.73,16.73,19166896751,16.96,16.96,19166896751 +이루온,065440,30,1977,2,87,4.60,4301573,9468711,27275020,4301573,4.60,45.43,15.77,15.77,8508591958,15.78,15.78,8508591958 diff --git a/top30/20250619/top30-avtr-20250619-110001.csv b/top30/20250619/top30-avtr-20250619-110001.csv new file mode 100644 index 000000000000..3cd1fa31c702 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2790,2,425,17.97,27217147,44182492,31445725,27217147,17.97,61.60,86.55,86.55,70654072841,80.53,80.53,70654072841 +케이씨티,089150,2,4885,2,475,10.77,11118752,3288509,17150000,11118752,10.77,338.11,64.83,64.83,56298736945,67.20,67.20,56298736945 +뱅크웨어글로벌,199480,3,7760,2,580,8.08,5889001,10428402,10101638,5889001,8.08,56.47,58.30,58.30,46532520480,59.36,59.36,46532520480 +미스터블루,207760,4,1928,2,206,11.96,47578563,2315902,83079783,47578563,11.96,2054.43,57.27,57.27,96016458049,59.94,59.94,96016458049 +우리기술,032820,5,4340,2,490,12.73,93398400,87227024,165530656,93398400,12.73,107.08,56.42,56.42,402910823115,56.08,56.08,402910823115 +한국전자인증,041460,6,4445,2,255,6.09,9066146,282843,19000000,9066146,6.09,3205.36,47.72,47.72,43242142578,51.20,51.20,43242142578 +핑거스토리,417180,7,2995,2,190,6.77,7903262,253603,16816209,7903262,6.77,3116.39,47.00,47.00,24629827340,48.90,48.90,24629827340 +심플랫폼,444530,8,17080,5,-260,-1.50,2891899,11084492,6241227,2891899,-1.50,26.09,46.34,46.34,50005149120,46.91,46.91,50005149120 +한국정보인증,053300,9,9060,2,640,7.60,18692576,5303010,42441361,18692576,7.60,352.49,44.04,44.04,172246050455,44.80,44.80,172246050455 +시선AI,340810,10,6390,2,280,4.58,4736238,10655322,11541174,4736238,4.58,44.45,41.04,41.04,30243244900,41.01,41.01,30243244900 +시지트로닉스,429270,11,6660,2,1180,21.53,1719968,103232,4658150,1719968,21.53,1666.12,36.92,36.92,11471852985,36.98,36.98,11471852985 +키이스트,054780,12,4705,2,540,12.97,6960507,23241,19547793,6960507,12.97,9999.99,35.61,35.61,34037842593,37.01,37.01,34037842593 +TIGER 인터넷TOP10,365000,13,4735,2,175,3.84,3835105,4529055,12450000,3835105,3.84,84.68,30.80,30.80,18027066723,30.58,30.58,18027066723 +사이냅소프트,466410,14,17410,2,570,3.38,1535308,2251550,5037023,1535308,3.38,68.19,30.48,30.48,28316378935,32.29,32.29,28316378935 +한신기계,011700,15,4545,2,185,4.24,9144739,13360420,32446151,9144739,4.24,68.45,28.18,28.18,42674718952,28.94,28.94,42674718952 +TIGER 소프트웨어,157490,16,10070,2,360,3.71,4254085,6102167,15240000,4254085,3.71,69.71,27.91,27.91,42494525733,27.69,27.69,42494525733 +노랑풍선,104620,17,6040,2,970,19.13,4384518,64969,15842126,4384518,19.13,6748.63,27.68,27.68,27468791230,28.71,28.71,27468791230 +크라우드웍스,355390,18,11910,5,-590,-4.72,2509560,4434658,9307914,2509560,-4.72,56.59,26.96,26.96,31242988610,28.18,28.18,31242988610 +참좋은여행,094850,19,7120,2,690,10.73,3757682,84538,14000000,3757682,10.73,4444.96,26.84,26.84,27950980755,28.04,28.04,27950980755 +KODEX 코스닥150선물인버스,251340,20,3690,2,5,0.14,15473909,27309144,60500000,15473909,0.14,56.66,25.58,25.58,57065568904,25.56,25.56,57065568904 +한미글로벌,053690,21,22000,2,4600,26.44,2769843,90882,10957550,2769843,26.44,3047.74,25.28,25.28,61287366300,25.42,25.42,61287366300 +대신정보통신,020180,22,1257,2,111,9.69,8773916,1015781,38428915,8773916,9.69,863.76,22.83,22.83,10871035593,22.50,22.50,10871035593 +오르비텍,046120,23,3420,2,390,12.87,6249921,448523,27449486,6249921,12.87,1393.44,22.77,22.77,21230083368,22.61,22.61,21230083368 +SOL 국제금,0066W0,24,9910,2,75,0.76,262958,118780,1200000,262958,0.76,221.38,21.91,21.91,2592701822,21.80,21.80,2592701822 +피아이이,452450,25,10250,5,-40,-0.39,7700764,15283722,35826000,7700764,-0.39,50.39,21.49,21.49,80429855755,21.90,21.90,80429855755 +한컴위드,054920,26,3990,2,395,10.99,5121858,697777,28217081,5121858,10.99,734.03,18.15,18.15,20798486642,18.47,18.47,20798486642 +드림씨아이에스,223250,27,3800,2,350,10.14,4281450,362435,23799324,4281450,10.14,1181.30,17.99,17.99,17148457198,18.96,18.96,17148457198 +미투온,201490,28,4300,2,250,6.17,5399907,15257733,30390092,5399907,6.17,35.39,17.77,17.77,23551903998,18.02,18.02,23551903998 +더즌,462860,29,5020,2,25,0.50,12537965,63241620,71413257,12537965,0.50,19.83,17.56,17.56,64492738941,17.99,17.99,64492738941 +바이오포트,188040,30,15040,2,2040,15.69,773736,605878,4428863,773736,15.69,127.70,17.47,17.47,11175768925,16.78,16.78,11175768925 diff --git a/top30/20250619/top30-avtr-20250619-111001.csv b/top30/20250619/top30-avtr-20250619-111001.csv new file mode 100644 index 000000000000..7572d53adf06 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2695,2,330,13.95,30452922,44182492,31445725,30452922,13.95,68.93,96.84,96.84,79497635508,93.81,93.81,79497635508 +케이씨티,089150,2,5000,2,590,13.38,11471884,3288509,17150000,11471884,13.38,348.85,66.89,66.89,58060957533,67.71,67.71,58060957533 +뱅크웨어글로벌,199480,3,7670,2,490,6.82,6106437,10428402,10101638,6106437,6.82,58.56,60.45,60.45,48193123180,62.20,62.20,48193123180 +우리기술,032820,4,4245,2,395,10.26,95956891,87227024,165530656,95956891,10.26,110.01,57.97,57.97,413855130487,58.90,58.90,413855130487 +미스터블루,207760,5,1916,2,194,11.27,47869570,2315902,83079783,47869570,11.27,2066.99,57.62,57.62,96575221946,60.67,60.67,96575221946 +한국전자인증,041460,6,4475,2,285,6.80,9166800,282843,19000000,9166800,6.80,3240.95,48.25,48.25,43694236836,51.39,51.39,43694236836 +심플랫폼,444530,7,16910,5,-430,-2.48,2944125,11084492,6241227,2944125,-2.48,26.56,47.17,47.17,50892247625,48.22,48.22,50892247625 +핑거스토리,417180,8,2980,2,175,6.24,7930554,253603,16816209,7930554,6.24,3127.15,47.16,47.16,24711189844,49.31,49.31,24711189844 +한국정보인증,053300,9,9070,2,650,7.72,18853092,5303010,42441361,18853092,7.72,355.52,44.42,44.42,173704055240,45.12,45.12,173704055240 +시선AI,340810,10,6260,2,150,2.45,4920529,10655322,11541174,4920529,2.45,46.18,42.63,42.63,31406670640,43.47,43.47,31406670640 +시지트로닉스,429270,11,6650,2,1170,21.35,1738930,103232,4658150,1738930,21.35,1684.49,37.33,37.33,11597165305,37.44,37.44,11597165305 +키이스트,054780,12,4685,2,520,12.48,7050835,23241,19547793,7050835,12.48,9999.99,36.07,36.07,34459968762,37.63,37.63,34459968762 +TIGER 인터넷TOP10,365000,13,4730,2,170,3.73,3953964,4529055,12450000,3953964,3.73,87.30,31.76,31.76,18589535043,31.57,31.57,18589535043 +사이냅소프트,466410,14,17230,2,390,2.32,1561846,2251550,5037023,1561846,2.32,69.37,31.01,31.01,28774766015,33.16,33.16,28774766015 +노랑풍선,104620,15,6130,2,1060,20.91,4722269,64969,15842126,4722269,20.91,7268.50,29.81,29.81,29555172800,30.43,30.43,29555172800 +TIGER 소프트웨어,157490,16,10050,2,340,3.50,4403538,6102167,15240000,4403538,3.50,72.16,28.89,28.89,44000492698,28.73,28.73,44000492698 +한신기계,011700,17,4505,2,145,3.33,9251859,13360420,32446151,9251859,3.33,69.25,28.51,28.51,43158527692,29.53,29.53,43158527692 +STX그린로지스,465770,18,11240,2,100,0.90,2038567,5001311,7171032,2038567,0.90,40.76,28.43,28.43,23046683370,28.59,28.59,23046683370 +크라우드웍스,355390,19,11810,5,-690,-5.52,2550954,4434658,9307914,2550954,-5.52,57.52,27.41,27.41,31732542820,28.87,28.87,31732542820 +참좋은여행,094850,20,7120,2,690,10.73,3832672,84538,14000000,3832672,10.73,4533.67,27.38,27.38,28486259355,28.58,28.58,28486259355 +KODEX 코스닥150선물인버스,251340,21,3697,2,12,0.33,15967963,27309144,60500000,15967963,0.33,58.47,26.39,26.39,58891569389,26.33,26.33,58891569389 +한미글로벌,053690,22,22000,2,4600,26.44,2794454,90882,10957550,2794454,26.44,3074.82,25.50,25.50,61828496550,25.65,25.65,61828496550 +오르비텍,046120,23,3390,2,360,11.88,6407878,448523,27449486,6407878,11.88,1428.66,23.34,23.34,21768435800,23.39,23.39,21768435800 +대신정보통신,020180,24,1242,2,96,8.38,8923966,1015781,38428915,8923966,8.38,878.53,23.22,23.22,11057840897,23.17,23.17,11057840897 +SOL 국제금,0066W0,25,9920,2,85,0.86,264166,118780,1200000,264166,0.86,222.40,22.01,22.01,2604685182,21.88,21.88,2604685182 +피아이이,452450,26,10355,2,65,0.63,7800640,15283722,35826000,7800640,0.63,51.04,21.77,21.77,81460870125,21.96,21.96,81460870125 +드림씨아이에스,223250,27,3740,2,290,8.41,5110386,362435,23799324,5110386,8.41,1410.01,21.47,21.47,20223362118,22.72,22.72,20223362118 +한컴위드,054920,28,3970,2,375,10.43,5213376,697777,28217081,5213376,10.43,747.14,18.48,18.48,21162881095,18.89,18.89,21162881095 +미투온,201490,29,4370,2,320,7.90,5558439,15257733,30390092,5558439,7.90,36.43,18.29,18.29,24243891475,18.26,18.26,24243891475 +바이오포트,188040,30,15160,2,2160,16.62,795440,605878,4428863,795440,16.62,131.29,17.96,17.96,11505425260,17.14,17.14,11505425260 diff --git a/top30/20250619/top30-avtr-20250619-112001.csv b/top30/20250619/top30-avtr-20250619-112001.csv new file mode 100644 index 000000000000..033070911ef5 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2650,2,285,12.05,31450352,44182492,31445725,31450352,12.05,71.18,100.01,100.01,82154328940,98.59,98.59,82154328940 +케이씨티,089150,2,4985,2,575,13.04,11707932,3288509,17150000,11707932,13.04,356.03,68.27,68.27,59242322045,69.30,69.30,59242322045 +뱅크웨어글로벌,199480,3,7640,2,460,6.41,6193862,10428402,10101638,6193862,6.41,59.39,61.32,61.32,48858594180,63.31,63.31,48858594180 +우리기술,032820,4,4210,2,360,9.35,98534782,87227024,165530656,98534782,9.35,112.96,59.53,59.53,424751512476,60.95,60.95,424751512476 +미스터블루,207760,5,1912,2,190,11.03,48160229,2315902,83079783,48160229,11.03,2079.55,57.97,57.97,97131510815,61.15,61.15,97131510815 +한국전자인증,041460,6,4435,2,245,5.85,9232958,282843,19000000,9232958,5.85,3264.34,48.59,48.59,43989114184,52.20,52.20,43989114184 +핑거스토리,417180,7,2950,2,145,5.17,8007273,253603,16816209,8007273,5.17,3157.40,47.62,47.62,24938271549,50.27,50.27,24938271549 +심플랫폼,444530,8,16940,5,-400,-2.31,2971588,11084492,6241227,2971588,-2.31,26.81,47.61,47.61,51355270505,48.57,48.57,51355270505 +한국정보인증,053300,9,8980,2,560,6.65,19203498,5303010,42441361,19203498,6.65,362.12,45.25,45.25,176862797920,46.41,46.41,176862797920 +시선AI,340810,10,6180,2,70,1.15,5000906,10655322,11541174,5000906,1.15,46.93,43.33,43.33,31904922905,44.73,44.73,31904922905 +시지트로닉스,429270,11,6670,2,1190,21.72,1779779,103232,4658150,1779779,21.72,1724.06,38.21,38.21,11870914735,38.21,38.21,11870914735 +키이스트,054780,12,4675,2,510,12.24,7134811,23241,19547793,7134811,12.24,9999.99,36.50,36.50,34855116605,38.14,38.14,34855116605 +STX그린로지스,465770,13,11250,2,110,0.99,2382715,5001311,7171032,2382715,0.99,47.64,33.23,33.23,26973137230,33.43,33.43,26973137230 +TIGER 인터넷TOP10,365000,14,4710,2,150,3.29,4049063,4529055,12450000,4049063,3.29,89.40,32.52,32.52,19037808843,32.47,32.47,19037808843 +사이냅소프트,466410,15,17100,2,260,1.54,1606820,2251550,5037023,1606820,1.54,71.37,31.90,31.90,29543195345,34.30,34.30,29543195345 +노랑풍선,104620,16,6200,2,1130,22.29,4896729,64969,15842126,4896729,22.29,7537.02,30.91,30.91,30638691770,31.19,31.19,30638691770 +피아이이,452450,17,10850,2,560,5.44,11070714,15283722,35826000,11070714,5.44,72.43,30.90,30.90,116453002420,29.96,29.96,116453002420 +TIGER 소프트웨어,157490,18,10030,2,320,3.30,4456169,6102167,15240000,4456169,3.30,73.03,29.24,29.24,44528757833,29.13,29.13,44528757833 +한신기계,011700,19,4480,2,120,2.75,9354719,13360420,32446151,9354719,2.75,70.02,28.83,28.83,43620544357,30.01,30.01,43620544357 +KODEX 코스닥150선물인버스,251340,20,3700,2,15,0.41,16875653,27309144,60500000,16875653,0.41,61.79,27.89,27.89,62252307625,27.81,27.81,62252307625 +참좋은여행,094850,21,7090,2,660,10.26,3888741,84538,14000000,3888741,10.26,4599.99,27.78,27.78,28884619445,29.10,29.10,28884619445 +크라우드웍스,355390,22,11750,5,-750,-6.00,2581014,4434658,9307914,2581014,-6.00,58.20,27.73,27.73,32084755290,29.34,29.34,32084755290 +한미글로벌,053690,23,22000,2,4600,26.44,2811507,90882,10957550,2811507,26.44,3093.58,25.66,25.66,62203035025,25.80,25.80,62203035025 +오르비텍,046120,24,3455,2,425,14.03,6518448,448523,27449486,6518448,14.03,1453.31,23.75,23.75,22145261842,23.35,23.35,22145261842 +대신정보통신,020180,25,1259,2,113,9.86,9101547,1015781,38428915,9101547,9.86,896.01,23.68,23.68,11280458119,23.32,23.32,11280458119 +드림씨아이에스,223250,26,3805,2,355,10.29,5570737,362435,23799324,5570737,10.29,1537.03,23.41,23.41,21954345519,24.24,24.24,21954345519 +SOL 국제금,0066W0,27,9910,2,75,0.76,264572,118780,1200000,264572,0.76,222.74,22.05,22.05,2608708649,21.94,21.94,2608708649 +바이오포트,188040,28,15640,2,2640,20.31,877761,605878,4428863,877761,20.31,144.87,19.82,19.82,12776604805,18.45,18.45,12776604805 +미투온,201490,29,4440,2,390,9.63,5982873,15257733,30390092,5982873,9.63,39.21,19.69,19.69,26122636212,19.36,19.36,26122636212 +한컴위드,054920,30,3960,2,365,10.15,5295073,697777,28217081,5295073,10.15,758.85,18.77,18.77,21485706090,19.23,19.23,21485706090 diff --git a/top30/20250619/top30-avtr-20250619-113001.csv b/top30/20250619/top30-avtr-20250619-113001.csv new file mode 100644 index 000000000000..afce14667572 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2680,2,315,13.32,32230294,44182492,31445725,32230294,13.32,72.95,102.50,102.50,84247603087,99.97,99.97,84247603087 +케이씨티,089150,2,4970,2,560,12.70,11760364,3288509,17150000,11760364,12.70,357.62,68.57,68.57,59503846850,69.81,69.81,59503846850 +뱅크웨어글로벌,199480,3,7620,2,440,6.13,6232674,10428402,10101638,6232674,6.13,59.77,61.70,61.70,49155001250,63.86,63.86,49155001250 +우리기술,032820,4,4230,2,380,9.87,101091257,87227024,165530656,101091257,9.87,115.89,61.07,61.07,435553738190,62.20,62.20,435553738190 +미스터블루,207760,5,1914,2,192,11.15,48479996,2315902,83079783,48479996,11.15,2093.35,58.35,58.35,97745168677,61.47,61.47,97745168677 +한국전자인증,041460,6,4450,2,260,6.21,9381886,282843,19000000,9381886,6.21,3316.99,49.38,49.38,44647665537,52.81,52.81,44647665537 +심플랫폼,444530,7,16910,5,-430,-2.48,2992190,11084492,6241227,2992190,-2.48,26.99,47.94,47.94,51703809295,48.99,48.99,51703809295 +핑거스토리,417180,8,2940,2,135,4.81,8051369,253603,16816209,8051369,4.81,3174.79,47.88,47.88,25068589074,50.71,50.71,25068589074 +한국정보인증,053300,9,9020,2,600,7.13,19418570,5303010,42441361,19418570,7.13,366.18,45.75,45.75,178792933710,46.70,46.70,178792933710 +시선AI,340810,10,6180,2,70,1.15,5048029,10655322,11541174,5048029,1.15,47.38,43.74,43.74,32196613405,45.14,45.14,32196613405 +시지트로닉스,429270,11,6540,2,1060,19.34,1816816,103232,4658150,1816816,19.34,1759.94,39.00,39.00,12115469440,39.77,39.77,12115469440 +피아이이,452450,12,10780,2,490,4.76,13417672,15283722,35826000,13417672,4.76,87.79,37.45,37.45,141837439225,36.73,36.73,141837439225 +키이스트,054780,13,4665,2,500,12.00,7175915,23241,19547793,7175915,12.00,9999.99,36.71,36.71,35047035973,38.43,38.43,35047035973 +STX그린로지스,465770,14,11200,2,60,0.54,2527458,5001311,7171032,2527458,0.54,50.54,35.25,35.25,28594014035,35.60,35.60,28594014035 +TIGER 인터넷TOP10,365000,15,4695,2,135,2.96,4153079,4529055,12450000,4153079,2.96,91.70,33.36,33.36,19526195873,33.41,33.41,19526195873 +사이냅소프트,466410,16,17250,2,410,2.43,1620062,2251550,5037023,1620062,2.43,71.95,32.16,32.16,29770339335,34.26,34.26,29770339335 +노랑풍선,104620,17,6150,2,1080,21.30,5020459,64969,15842126,5020459,21.30,7727.47,31.69,31.69,31398741440,32.23,32.23,31398741440 +TIGER 소프트웨어,157490,18,10000,2,290,2.99,4563226,6102167,15240000,4563226,2.99,74.78,29.94,29.94,45600313960,29.92,29.92,45600313960 +한신기계,011700,19,4480,2,120,2.75,9412891,13360420,32446151,9412891,2.75,70.45,29.01,29.01,43881344902,30.19,30.19,43881344902 +KODEX 코스닥150선물인버스,251340,20,3700,2,15,0.41,17364645,27309144,60500000,17364645,0.41,63.59,28.70,28.70,64061377599,28.62,28.62,64061377599 +참좋은여행,094850,21,7030,2,600,9.33,3925341,84538,14000000,3925341,9.33,4643.29,28.04,28.04,29141932195,29.61,29.61,29141932195 +크라우드웍스,355390,22,11700,5,-800,-6.40,2601464,4434658,9307914,2601464,-6.40,58.66,27.95,27.95,32324782905,29.68,29.68,32324782905 +드림씨아이에스,223250,23,3880,2,430,12.46,6212072,362435,23799324,6212072,12.46,1713.98,26.10,26.10,24409650625,26.43,26.43,24409650625 +한미글로벌,053690,24,21950,2,4550,26.15,2828302,90882,10957550,2828302,26.15,3112.06,25.81,25.81,62571047375,26.02,26.02,62571047375 +대신정보통신,020180,25,1238,2,92,8.03,9259952,1015781,38428915,9259952,8.03,911.61,24.10,24.10,11477044504,24.12,24.12,11477044504 +오르비텍,046120,26,3450,2,420,13.86,6609423,448523,27449486,6609423,13.86,1473.60,24.08,24.08,22457294554,23.71,23.71,22457294554 +바이오포트,188040,27,15550,2,2550,19.62,1000743,605878,4428863,1000743,19.62,165.17,22.60,22.60,14705082275,21.35,21.35,14705082275 +SOL 국제금,0066W0,28,9915,2,80,0.81,264712,118780,1200000,264712,0.81,222.86,22.06,22.06,2610096054,21.94,21.94,2610096054 +미투온,201490,29,4435,2,385,9.51,6142050,15257733,30390092,6142050,9.51,40.26,20.21,20.21,26825122927,19.90,19.90,26825122927 +WON 반도체밸류체인액티브,474590,30,10380,5,-50,-0.48,708831,10172,3650000,708831,-0.48,6968.45,19.42,19.42,7378448460,19.47,19.47,7378448460 diff --git a/top30/20250619/top30-avtr-20250619-114001.csv b/top30/20250619/top30-avtr-20250619-114001.csv new file mode 100644 index 000000000000..1fba80b8cbb1 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2665,2,300,12.68,32953327,44182492,31445725,32953327,12.68,74.58,104.79,104.79,86196538981,102.86,102.86,86196538981 +케이씨티,089150,2,5030,2,620,14.06,11844421,3288509,17150000,11844421,14.06,360.18,69.06,69.06,59925159630,69.47,69.47,59925159630 +뱅크웨어글로벌,199480,3,7610,2,430,5.99,6362152,10428402,10101638,6362152,5.99,61.01,62.98,62.98,50148157885,65.23,65.23,50148157885 +우리기술,032820,4,4260,2,410,10.65,102856773,87227024,165530656,102856773,10.65,117.92,62.14,62.14,443104640109,62.84,62.84,443104640109 +미스터블루,207760,5,1938,2,216,12.54,49156952,2315902,83079783,49156952,12.54,2122.58,59.17,59.17,99053778555,61.52,61.52,99053778555 +한국전자인증,041460,6,4455,2,265,6.32,9450234,282843,19000000,9450234,6.32,3341.16,49.74,49.74,44952253127,53.11,53.11,44952253127 +핑거스토리,417180,7,2955,2,150,5.35,8152933,253603,16816209,8152933,5.35,3214.84,48.48,48.48,25367673019,51.05,51.05,25367673019 +심플랫폼,444530,8,17010,5,-330,-1.90,3023193,11084492,6241227,3023193,-1.90,27.27,48.44,48.44,52230629135,49.20,49.20,52230629135 +한국정보인증,053300,9,9090,2,670,7.96,19836178,5303010,42441361,19836178,7.96,374.06,46.74,46.74,182591323245,47.33,47.33,182591323245 +시선AI,340810,10,6170,2,60,0.98,5086879,10655322,11541174,5086879,0.98,47.74,44.08,44.08,32437397375,45.55,45.55,32437397375 +피아이이,452450,11,10620,2,330,3.21,15256580,15283722,35826000,15256580,3.21,99.82,42.59,42.59,161736051145,42.51,42.51,161736051145 +시지트로닉스,429270,12,6570,2,1090,19.89,1835755,103232,4658150,1835755,19.89,1778.28,39.41,39.41,12239151540,39.99,39.99,12239151540 +키이스트,054780,13,4635,2,470,11.28,7213365,23241,19547793,7213365,11.28,9999.99,36.90,36.90,35221299388,38.87,38.87,35221299388 +STX그린로지스,465770,14,11210,2,70,0.63,2593407,5001311,7171032,2593407,0.63,51.85,36.17,36.17,29332070205,36.49,36.49,29332070205 +TIGER 인터넷TOP10,365000,15,4695,2,135,2.96,4247101,4529055,12450000,4247101,2.96,93.77,34.11,34.11,19967795893,34.16,34.16,19967795893 +노랑풍선,104620,16,6310,2,1240,24.46,5183058,64969,15842126,5183058,24.46,7977.74,32.72,32.72,32411764965,32.42,32.42,32411764965 +사이냅소프트,466410,17,17260,2,420,2.49,1632372,2251550,5037023,1632372,2.49,72.50,32.41,32.41,29981969390,34.49,34.49,29981969390 +TIGER 소프트웨어,157490,18,10015,2,305,3.14,4601956,6102167,15240000,4601956,3.14,75.42,30.20,30.20,45987962690,30.13,30.13,45987962690 +KODEX 코스닥150선물인버스,251340,19,3692,2,7,0.19,18102441,27309144,60500000,18102441,0.19,66.29,29.92,29.92,66787332844,29.90,29.90,66787332844 +한신기계,011700,20,4500,2,140,3.21,9453231,13360420,32446151,9453231,3.21,70.76,29.14,29.14,44062670352,30.18,30.18,44062670352 +참좋은여행,094850,21,7120,2,690,10.73,3964994,84538,14000000,3964994,10.73,4690.19,28.32,28.32,29422735065,29.52,29.52,29422735065 +크라우드웍스,355390,22,11620,5,-880,-7.04,2627405,4434658,9307914,2627405,-7.04,59.25,28.23,28.23,32627397325,30.17,30.17,32627397325 +드림씨아이에스,223250,23,3800,2,350,10.14,6568796,362435,23799324,6568796,10.14,1812.41,27.60,27.60,25785512617,28.51,28.51,25785512617 +한미글로벌,053690,24,21950,2,4550,26.15,2857874,90882,10957550,2857874,26.15,3144.60,26.08,26.08,63222272125,26.29,26.29,63222272125 +대신정보통신,020180,25,1239,2,93,8.12,9378391,1015781,38428915,9378391,8.12,923.27,24.40,24.40,11623868158,24.41,24.41,11623868158 +오르비텍,046120,26,3400,2,370,12.21,6677820,448523,27449486,6677820,12.21,1488.85,24.33,24.33,22691612832,24.31,24.31,22691612832 +바이오포트,188040,27,15460,2,2460,18.92,1055061,605878,4428863,1055061,18.92,174.14,23.82,23.82,15556577360,22.72,22.72,15556577360 +WON 반도체밸류체인액티브,474590,28,10405,5,-25,-0.24,849098,10172,3650000,849098,-0.24,8347.40,23.26,23.26,8836481610,23.27,23.27,8836481610 +미투온,201490,29,4640,2,590,14.57,7027032,15257733,30390092,7027032,14.57,46.06,23.12,23.12,30873089684,21.89,21.89,30873089684 +SOL 국제금,0066W0,30,9900,2,65,0.66,264780,118780,1200000,264780,0.66,222.92,22.07,22.07,2610769349,21.98,21.98,2610769349 diff --git a/top30/20250619/top30-avtr-20250619-115001.csv b/top30/20250619/top30-avtr-20250619-115001.csv new file mode 100644 index 000000000000..454fab431348 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2620,2,255,10.78,33472938,44182492,31445725,33472938,10.78,75.76,106.45,106.45,87566323951,106.29,106.29,87566323951 +케이씨티,089150,2,4920,2,510,11.56,11959390,3288509,17150000,11959390,11.56,363.67,69.73,69.73,60494734804,71.69,71.69,60494734804 +뱅크웨어글로벌,199480,3,7420,2,240,3.34,6513739,10428402,10101638,6513739,3.34,62.46,64.48,64.48,51278988575,68.41,68.41,51278988575 +우리기술,032820,4,4165,2,315,8.18,105333737,87227024,165530656,105333737,8.18,120.76,63.63,63.63,453495019624,65.78,65.78,453495019624 +미스터블루,207760,5,1936,2,214,12.43,50105657,2315902,83079783,50105657,12.43,2163.55,60.31,60.31,100898391577,62.73,62.73,100898391577 +한국전자인증,041460,6,4515,2,325,7.76,9562420,282843,19000000,9562420,7.76,3380.82,50.33,50.33,45457821067,52.99,52.99,45457821067 +심플랫폼,444530,7,16900,5,-440,-2.54,3049289,11084492,6241227,3049289,-2.54,27.51,48.86,48.86,52673328590,49.94,49.94,52673328590 +핑거스토리,417180,8,2960,2,155,5.53,8206974,253603,16816209,8206974,5.53,3236.15,48.80,48.80,25527687644,51.29,51.29,25527687644 +한국정보인증,053300,9,9020,2,600,7.13,19981521,5303010,42441361,19981521,7.13,376.80,47.08,47.08,183910488055,48.04,48.04,183910488055 +피아이이,452450,10,10600,2,310,3.01,15965196,15283722,35826000,15965196,3.01,104.46,44.56,44.56,169215683670,44.56,44.56,169215683670 +시선AI,340810,11,6080,5,-30,-0.49,5137611,10655322,11541174,5137611,-0.49,48.22,44.52,44.52,32747148810,46.67,46.67,32747148810 +시지트로닉스,429270,12,6470,2,990,18.07,1859787,103232,4658150,1859787,18.07,1801.56,39.93,39.93,12396034540,41.13,41.13,12396034540 +키이스트,054780,13,4620,2,455,10.92,7268926,23241,19547793,7268926,10.92,9999.99,37.19,37.19,35478280833,39.28,39.28,35478280833 +STX그린로지스,465770,14,11080,5,-60,-0.54,2662592,5001311,7171032,2662592,-0.54,53.24,37.13,37.13,30099812105,37.88,37.88,30099812105 +TIGER 인터넷TOP10,365000,15,4685,2,125,2.74,4269653,4529055,12450000,4269653,2.74,94.27,34.29,34.29,20073508213,34.41,34.41,20073508213 +노랑풍선,104620,16,6280,2,1210,23.87,5422349,64969,15842126,5422349,23.87,8346.06,34.23,34.23,33917158390,34.09,34.09,33917158390 +드림씨아이에스,223250,17,4200,2,750,21.74,8135501,362435,23799324,8135501,21.74,2244.68,34.18,34.18,32208826646,32.22,32.22,32208826646 +사이냅소프트,466410,18,17140,2,300,1.78,1644689,2251550,5037023,1644689,1.78,73.05,32.65,32.65,30194225280,34.97,34.97,30194225280 +KODEX 코스닥150선물인버스,251340,19,3690,2,5,0.14,18762427,27309144,60500000,18762427,0.14,68.70,31.01,31.01,69220159328,31.01,31.01,69220159328 +TIGER 소프트웨어,157490,20,9985,2,275,2.83,4646365,6102167,15240000,4646365,2.83,76.14,30.49,30.49,46432108640,30.51,30.51,46432108640 +한신기계,011700,21,4635,2,275,6.31,9866141,13360420,32446151,9866141,6.31,73.85,30.41,30.41,45962012744,30.56,30.56,45962012744 +미투온,201490,22,4795,2,745,18.40,9022220,15257733,30390092,9022220,18.40,59.13,29.69,29.69,40339644761,27.68,27.68,40339644761 +WON 반도체밸류체인액티브,474590,23,10400,5,-30,-0.29,1050006,10172,3650000,1050006,-0.29,9999.99,28.77,28.77,10926008965,28.78,28.78,10926008965 +크라우드웍스,355390,24,11530,5,-970,-7.76,2676880,4434658,9307914,2676880,-7.76,60.36,28.76,28.76,33200376800,30.94,30.94,33200376800 +참좋은여행,094850,25,7110,2,680,10.58,4019424,84538,14000000,4019424,10.58,4754.58,28.71,28.71,29809945005,29.95,29.95,29809945005 +한미글로벌,053690,26,22200,2,4800,27.59,2893130,90882,10957550,2893130,27.59,3183.39,26.40,26.40,63999048850,26.31,26.31,63999048850 +바이오포트,188040,27,15170,2,2170,16.69,1091710,605878,4428863,1091710,16.69,180.19,24.65,24.65,16118389380,23.99,23.99,16118389380 +오르비텍,046120,28,3375,2,345,11.39,6765938,448523,27449486,6765938,11.39,1508.49,24.65,24.65,22990060360,24.82,24.82,22990060360 +대신정보통신,020180,29,1239,2,93,8.12,9440666,1015781,38428915,9440666,8.12,929.40,24.57,24.57,11700800514,24.57,24.57,11700800514 +SOL 국제금,0066W0,30,9900,2,65,0.66,265899,118780,1200000,265899,0.66,223.86,22.16,22.16,2621847449,22.07,22.07,2621847449 diff --git a/top30/20250619/top30-avtr-20250619-120001.csv b/top30/20250619/top30-avtr-20250619-120001.csv new file mode 100644 index 000000000000..54449494f966 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2705,2,340,14.38,34121557,44182492,31445725,34121557,14.38,77.23,108.51,108.51,89308984605,104.99,104.99,89308984605 +케이씨티,089150,2,4925,2,515,11.68,12019625,3288509,17150000,12019625,11.68,365.50,70.09,70.09,60790965094,71.97,71.97,60790965094 +뱅크웨어글로벌,199480,3,7560,2,380,5.29,6598244,10428402,10101638,6598244,5.29,63.27,65.32,65.32,51907914705,67.97,67.97,51907914705 +우리기술,032820,4,4155,2,305,7.92,106845828,87227024,165530656,106845828,7.92,122.49,64.55,64.55,459777633598,66.85,66.85,459777633598 +미스터블루,207760,5,1950,2,228,13.24,51033305,2315902,83079783,51033305,13.24,2203.60,61.43,61.43,102710010541,63.40,63.40,102710010541 +한국전자인증,041460,6,4480,2,290,6.92,9607899,282843,19000000,9607899,6.92,3396.90,50.57,50.57,45662686127,53.65,53.65,45662686127 +핑거스토리,417180,7,2940,2,135,4.81,8290965,253603,16816209,8290965,4.81,3269.27,49.30,49.30,25774705064,52.13,52.13,25774705064 +심플랫폼,444530,8,16960,5,-380,-2.19,3064395,11084492,6241227,3064395,-2.19,27.65,49.10,49.10,52929099945,50.00,50.00,52929099945 +한국정보인증,053300,9,9060,2,640,7.60,20082130,5303010,42441361,20082130,7.60,378.69,47.32,47.32,184818844015,48.06,48.06,184818844015 +피아이이,452450,10,10480,2,190,1.85,16488785,15283722,35826000,16488785,1.85,107.88,46.02,46.02,174739956740,46.54,46.54,174739956740 +시선AI,340810,11,6150,2,40,0.65,5165869,10655322,11541174,5165869,0.65,48.48,44.76,44.76,32919450730,46.38,46.38,32919450730 +시지트로닉스,429270,12,6610,2,1130,20.62,1897992,103232,4658150,1897992,20.62,1838.57,40.75,40.75,12644663135,41.07,41.07,12644663135 +드림씨아이에스,223250,13,3925,2,475,13.77,9364496,362435,23799324,9364496,13.77,2583.77,39.35,39.35,37243537060,39.87,39.87,37243537060 +키이스트,054780,14,4585,2,420,10.08,7343499,23241,19547793,7343499,10.08,9999.99,37.57,37.57,35819621722,39.97,39.97,35819621722 +STX그린로지스,465770,15,11070,5,-70,-0.63,2692619,5001311,7171032,2692619,-0.63,53.84,37.55,37.55,30433116720,38.34,38.34,30433116720 +노랑풍선,104620,16,6210,2,1140,22.49,5529696,64969,15842126,5529696,22.49,8511.28,34.91,34.91,34584681090,35.15,35.15,34584681090 +TIGER 인터넷TOP10,365000,17,4690,2,130,2.85,4343253,4529055,12450000,4343253,2.85,95.90,34.89,34.89,20417601698,34.97,34.97,20417601698 +한신기계,011700,18,4865,2,505,11.58,11170445,13360420,32446151,11170445,11.58,83.61,34.43,34.43,52170670086,33.05,33.05,52170670086 +WON 반도체밸류체인액티브,474590,19,10400,5,-30,-0.29,1206879,10172,3650000,1206879,-0.29,9999.99,33.07,33.07,12556720480,33.08,33.08,12556720480 +사이냅소프트,466410,20,17150,2,310,1.84,1661732,2251550,5037023,1661732,1.84,73.80,32.99,32.99,30486343275,35.29,35.29,30486343275 +미투온,201490,21,4790,2,740,18.27,9626453,15257733,30390092,9626453,18.27,63.09,31.68,31.68,43193445264,29.67,29.67,43193445264 +KODEX 코스닥150선물인버스,251340,22,3690,2,5,0.14,18998089,27309144,60500000,18998089,0.14,69.57,31.40,31.40,70089791908,31.40,31.40,70089791908 +TIGER 소프트웨어,157490,23,10000,2,290,2.99,4718774,6102167,15240000,4718774,2.99,77.33,30.96,30.96,47154680880,30.94,30.94,47154680880 +크라우드웍스,355390,24,11620,5,-880,-7.04,2702025,4434658,9307914,2702025,-7.04,60.93,29.03,29.03,33490460110,30.96,30.96,33490460110 +참좋은여행,094850,25,7040,2,610,9.49,4055467,84538,14000000,4055467,9.49,4797.21,28.97,28.97,30063753225,30.50,30.50,30063753225 +한미글로벌,053690,26,22450,2,5050,29.02,3148656,90882,10957550,3148656,29.02,3464.55,28.74,28.74,69753648100,28.36,28.36,69753648100 +바이오포트,188040,27,15080,2,2080,16.00,1122578,605878,4428863,1122578,16.00,185.28,25.35,25.35,16586195355,24.83,24.83,16586195355 +오르비텍,046120,28,3415,2,385,12.71,6913935,448523,27449486,6913935,12.71,1541.49,25.19,25.19,23490235253,25.06,25.06,23490235253 +대신정보통신,020180,29,1242,2,96,8.38,9526104,1015781,38428915,9526104,8.38,937.81,24.79,24.79,11806719329,24.74,24.74,11806719329 +SOL 국제금,0066W0,30,9895,2,60,0.61,265929,118780,1200000,265929,0.61,223.88,22.16,22.16,2622144299,22.08,22.08,2622144299 diff --git a/top30/20250619/top30-avtr-20250619-121001.csv b/top30/20250619/top30-avtr-20250619-121001.csv new file mode 100644 index 000000000000..18b09b641ae3 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,35157177,44182492,31445725,35157177,16.49,79.57,111.80,111.80,92152427079,106.37,106.37,92152427079 +케이씨티,089150,2,4970,2,560,12.70,12065428,3288509,17150000,12065428,12.70,366.90,70.35,70.35,61017438169,71.59,71.59,61017438169 +뱅크웨어글로벌,199480,3,7470,2,290,4.04,6641804,10428402,10101638,6641804,4.04,63.69,65.75,65.75,52234479055,69.22,69.22,52234479055 +우리기술,032820,4,4170,2,320,8.31,108245189,87227024,165530656,108245189,8.31,124.10,65.39,65.39,465567563930,67.45,67.45,465567563930 +미스터블루,207760,5,1982,2,260,15.10,52867066,2315902,83079783,52867066,15.10,2282.79,63.63,63.63,106328991728,64.57,64.57,106328991728 +한국전자인증,041460,6,4500,2,310,7.40,9628707,282843,19000000,9628707,7.40,3404.26,50.68,50.68,45756325056,53.52,53.52,45756325056 +핑거스토리,417180,7,2940,2,135,4.81,8356921,253603,16816209,8356921,4.81,3295.28,49.70,49.70,25968770099,52.53,52.53,25968770099 +심플랫폼,444530,8,16970,5,-370,-2.13,3082529,11084492,6241227,3082529,-2.13,27.81,49.39,49.39,53236604135,50.26,50.26,53236604135 +한국정보인증,053300,9,9040,2,620,7.36,20131626,5303010,42441361,20131626,7.36,379.63,47.43,47.43,185266476420,48.29,48.29,185266476420 +피아이이,452450,10,10460,2,170,1.65,16814268,15283722,35826000,16814268,1.65,110.01,46.93,46.93,178141481630,47.54,47.54,178141481630 +시선AI,340810,11,6200,2,90,1.47,5217294,10655322,11541174,5217294,1.47,48.96,45.21,45.21,33237907995,46.45,46.45,33237907995 +드림씨아이에스,223250,12,3930,2,480,13.91,10254790,362435,23799324,10254790,13.91,2829.42,43.09,43.09,40655478260,43.47,43.47,40655478260 +시지트로닉스,429270,13,6530,2,1050,19.16,1926914,103232,4658150,1926914,19.16,1866.59,41.37,41.37,12834598505,42.19,42.19,12834598505 +미투온,201490,14,5260,1,1210,29.88,11968770,15257733,30390092,11968770,29.88,78.44,39.38,39.38,55123248458,34.48,34.48,55123248458 +STX그린로지스,465770,15,11000,5,-140,-1.26,2728321,5001311,7171032,2728321,-1.26,54.55,38.05,38.05,30825995720,39.08,39.08,30825995720 +키이스트,054780,16,4595,2,430,10.32,7371416,23241,19547793,7371416,10.32,9999.99,37.71,37.71,35947869648,40.02,40.02,35947869648 +한신기계,011700,17,4810,2,450,10.32,12204307,13360420,32446151,12204307,10.32,91.35,37.61,37.61,57114817281,36.60,36.60,57114817281 +WON 반도체밸류체인액티브,474590,18,10415,5,-15,-0.14,1328813,10172,3650000,1328813,-0.14,9999.99,36.41,36.41,13826139980,36.37,36.37,13826139980 +노랑풍선,104620,19,6130,2,1060,20.91,5688480,64969,15842126,5688480,20.91,8755.68,35.91,35.91,35566889915,36.62,36.62,35566889915 +TIGER 인터넷TOP10,365000,20,4685,2,125,2.74,4384557,4529055,12450000,4384557,2.74,96.81,35.22,35.22,20611440713,35.34,35.34,20611440713 +사이냅소프트,466410,21,17140,2,300,1.78,1671943,2251550,5037023,1671943,1.78,74.26,33.19,33.19,30661100875,35.51,35.51,30661100875 +KODEX 코스닥150선물인버스,251340,22,3690,2,5,0.14,19425304,27309144,60500000,19425304,0.14,71.13,32.11,32.11,71666147607,32.10,32.10,71666147607 +TIGER 소프트웨어,157490,23,10005,2,295,3.04,4753199,6102167,15240000,4753199,3.04,77.89,31.19,31.19,47499360876,31.15,31.15,47499360876 +크라우드웍스,355390,24,11730,5,-770,-6.16,2721228,4434658,9307914,2721228,-6.16,61.36,29.24,29.24,33713935120,30.88,30.88,33713935120 +참좋은여행,094850,25,6930,2,500,7.78,4092826,84538,14000000,4092826,7.78,4841.40,29.23,29.23,30324180185,31.26,31.26,30324180185 +한미글로벌,053690,26,22550,2,5150,29.60,3179166,90882,10957550,3179166,29.60,3498.12,29.01,29.01,70438531600,28.51,28.51,70438531600 +바이오포트,188040,27,15190,2,2190,16.85,1137964,605878,4428863,1137964,16.85,187.82,25.69,25.69,16819284940,25.00,25.00,16819284940 +오르비텍,046120,28,3430,2,400,13.20,6988241,448523,27449486,6988241,13.20,1558.06,25.46,25.46,23744699401,25.22,25.22,23744699401 +대신정보통신,020180,29,1235,2,89,7.77,9610673,1015781,38428915,9610673,7.77,946.14,25.01,25.01,11911194597,25.10,25.10,11911194597 +SOL 국제금,0066W0,30,9890,2,55,0.56,265989,118780,1200000,265989,0.56,223.93,22.17,22.17,2622737699,22.10,22.10,2622737699 diff --git a/top30/20250619/top30-avtr-20250619-122001.csv b/top30/20250619/top30-avtr-20250619-122001.csv new file mode 100644 index 000000000000..230141288b63 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2905,2,540,22.83,38887119,44182492,31445725,38887119,22.83,88.01,123.66,123.66,102701948106,112.43,112.43,102701948106 +케이씨티,089150,2,4930,2,520,11.79,12115327,3288509,17150000,12115327,11.79,368.41,70.64,70.64,61264990889,72.46,72.46,61264990889 +뱅크웨어글로벌,199480,3,7630,2,450,6.27,6708740,10428402,10101638,6708740,6.27,64.33,66.41,66.41,52745676335,68.43,68.43,52745676335 +우리기술,032820,4,4140,2,290,7.53,109286850,87227024,165530656,109286850,7.53,125.29,66.02,66.02,469906720656,68.57,68.57,469906720656 +미스터블루,207760,5,1984,2,262,15.21,53776647,2315902,83079783,53776647,15.21,2322.06,64.73,64.73,108126246644,65.60,65.60,108126246644 +한국전자인증,041460,6,4610,2,420,10.02,9874174,282843,19000000,9874174,10.02,3491.04,51.97,51.97,46876615006,53.52,53.52,46876615006 +심플랫폼,444530,7,17340,3,0,0.00,3202394,11084492,6241227,3202394,0.00,28.89,51.31,51.31,55297604895,51.10,51.10,55297604895 +핑거스토리,417180,8,2950,2,145,5.17,8387534,253603,16816209,8387534,5.17,3307.35,49.88,49.88,26058683394,52.53,52.53,26058683394 +시선AI,340810,9,6480,2,370,6.06,5672370,10655322,11541174,5672370,6.06,53.24,49.15,49.15,36152620440,48.34,48.34,36152620440 +한국정보인증,053300,10,9090,2,670,7.96,20266237,5303010,42441361,20266237,7.96,382.16,47.75,47.75,186491337520,48.34,48.34,186491337520 +피아이이,452450,11,10550,2,260,2.53,17004555,15283722,35826000,17004555,2.53,111.26,47.46,47.46,180139494345,47.66,47.66,180139494345 +한신기계,011700,12,4900,2,540,12.39,15283059,13360420,32446151,15283059,12.39,114.39,47.10,47.10,72292964402,45.47,45.47,72292964402 +드림씨아이에스,223250,13,3900,2,450,13.04,10664208,362435,23799324,10664208,13.04,2942.38,44.81,44.81,42238188193,45.51,45.51,42238188193 +WON 반도체밸류체인액티브,474590,14,10415,5,-15,-0.14,1532578,10172,3650000,1532578,-0.14,9999.99,41.99,41.99,15949026485,41.95,41.95,15949026485 +시지트로닉스,429270,15,6460,2,980,17.88,1945295,103232,4658150,1945295,17.88,1884.39,41.76,41.76,12954908415,43.05,43.05,12954908415 +미투온,201490,16,5260,1,1210,29.88,12047538,15257733,30390092,12047538,29.88,78.96,39.64,39.64,55537568138,34.74,34.74,55537568138 +STX그린로지스,465770,17,10960,5,-180,-1.62,2748924,5001311,7171032,2748924,-1.62,54.96,38.33,38.33,31051886930,39.51,39.51,31051886930 +키이스트,054780,18,4585,2,420,10.08,7396833,23241,19547793,7396833,10.08,9999.99,37.84,37.84,36064132136,40.24,40.24,36064132136 +노랑풍선,104620,19,6220,2,1150,22.68,5753417,64969,15842126,5753417,22.68,8855.63,36.32,36.32,35969817105,36.50,36.50,35969817105 +TIGER 인터넷TOP10,365000,20,4695,2,135,2.96,4405318,4529055,12450000,4405318,2.96,97.27,35.38,35.38,20708786773,35.43,35.43,20708786773 +사이냅소프트,466410,21,17210,2,370,2.20,1681192,2251550,5037023,1681192,2.20,74.67,33.38,33.38,30820158590,35.55,35.55,30820158590 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,19662706,27309144,60500000,19662706,0.00,72.00,32.50,32.50,72540955897,32.54,32.54,72540955897 +TIGER 소프트웨어,157490,23,10020,2,310,3.19,4825768,6102167,15240000,4825768,3.19,79.08,31.67,31.67,48226022306,31.58,31.58,48226022306 +크라우드웍스,355390,24,11920,5,-580,-4.64,2758618,4434658,9307914,2758618,-4.64,62.21,29.64,29.64,34155539005,30.78,30.78,34155539005 +한미글로벌,053690,25,22600,1,5200,29.89,3225224,90882,10957550,3225224,29.89,3548.80,29.43,29.43,71478656350,28.86,28.86,71478656350 +참좋은여행,094850,26,7020,2,590,9.18,4114643,84538,14000000,4114643,9.18,4867.21,29.39,29.39,30477220775,31.01,31.01,30477220775 +오르비텍,046120,27,3395,2,365,12.05,7097989,448523,27449486,7097989,12.05,1582.53,25.86,25.86,24122122443,25.88,25.88,24122122443 +바이오포트,188040,28,15160,2,2160,16.62,1144041,605878,4428863,1144041,16.62,188.82,25.83,25.83,16911410575,25.19,25.19,16911410575 +대신정보통신,020180,29,1247,2,101,8.81,9653931,1015781,38428915,9653931,8.81,950.39,25.12,25.12,11964701934,24.97,24.97,11964701934 +HANARO Fn K-푸드,438900,30,12080,5,-40,-0.33,630775,65189,2750000,630775,-0.33,967.61,22.94,22.94,7631136259,22.97,22.97,7631136259 diff --git a/top30/20250619/top30-avtr-20250619-123001.csv b/top30/20250619/top30-avtr-20250619-123001.csv new file mode 100644 index 000000000000..65e903d47e59 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2897,2,532,22.49,41002893,44182492,31445725,41002893,22.49,92.80,130.39,130.39,108843259694,119.48,119.48,108843259694 +케이씨티,089150,2,4925,2,515,11.68,12196290,3288509,17150000,12196290,11.68,370.88,71.12,71.12,61661621279,73.00,73.00,61661621279 +뱅크웨어글로벌,199480,3,7570,2,390,5.43,6738013,10428402,10101638,6738013,5.43,64.61,66.70,66.70,52967295985,69.27,69.27,52967295985 +미스터블루,207760,4,1984,2,262,15.21,55212982,2315902,83079783,55212982,15.21,2384.08,66.46,66.46,110984911554,67.33,67.33,110984911554 +우리기술,032820,5,4180,2,330,8.57,109992469,87227024,165530656,109992469,8.57,126.10,66.45,66.45,472830306893,68.34,68.34,472830306893 +심플랫폼,444530,6,17380,2,40,0.23,3875643,11084492,6241227,3875643,0.23,34.96,62.10,62.10,66983329740,61.75,61.75,66983329740 +한국전자인증,041460,7,4705,2,515,12.29,10590328,282843,19000000,10590328,12.29,3744.24,55.74,55.74,50258197182,56.22,56.22,50258197182 +시선AI,340810,8,6380,2,270,4.42,6101128,10655322,11541174,6101128,4.42,57.26,52.86,52.86,38915494055,52.85,52.85,38915494055 +한신기계,011700,9,5080,2,720,16.51,17106541,13360420,32446151,17106541,16.51,128.04,52.72,52.72,81381710800,49.37,49.37,81381710800 +핑거스토리,417180,10,2940,2,135,4.81,8423835,253603,16816209,8423835,4.81,3321.66,50.09,50.09,26165789484,52.92,52.92,26165789484 +드림씨아이에스,223250,11,4115,2,665,19.28,11890876,362435,23799324,11890876,19.28,3280.83,49.96,49.96,47215434099,48.21,48.21,47215434099 +한국정보인증,053300,12,9170,2,750,8.91,20541492,5303010,42441361,20541492,8.91,387.36,48.40,48.40,189015390165,48.57,48.57,189015390165 +피아이이,452450,13,10470,2,180,1.75,17143214,15283722,35826000,17143214,1.75,112.17,47.85,47.85,181595818790,48.41,48.41,181595818790 +WON 반도체밸류체인액티브,474590,14,10415,5,-15,-0.14,1695675,10172,3650000,1695675,-0.14,9999.99,46.46,46.46,17647830590,46.42,46.42,17647830590 +시지트로닉스,429270,15,6260,2,780,14.23,2022276,103232,4658150,2022276,14.23,1958.96,43.41,43.41,13442667405,46.10,46.10,13442667405 +미투온,201490,16,5260,1,1210,29.88,12114402,15257733,30390092,12114402,29.88,79.40,39.86,39.86,55889272778,34.96,34.96,55889272778 +STX그린로지스,465770,17,10930,5,-210,-1.89,2772549,5001311,7171032,2772549,-1.89,55.44,38.66,38.66,31310467630,39.95,39.95,31310467630 +키이스트,054780,18,4565,2,400,9.60,7419403,23241,19547793,7419403,9.60,9999.99,37.96,37.96,36167313661,40.53,40.53,36167313661 +노랑풍선,104620,19,6260,2,1190,23.47,5908589,64969,15842126,5908589,23.47,9094.47,37.30,37.30,36947072595,37.26,37.26,36947072595 +TIGER 인터넷TOP10,365000,20,4690,2,130,2.85,4471886,4529055,12450000,4471886,2.85,98.74,35.92,35.92,21021327563,36.00,36.00,21021327563 +사이냅소프트,466410,21,17510,2,670,3.98,1750251,2251550,5037023,1750251,3.98,77.74,34.75,34.75,32026937415,36.31,36.31,32026937415 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,20046254,27309144,60500000,20046254,0.00,73.40,33.13,33.13,73953196189,33.17,33.17,73953196189 +TIGER 소프트웨어,157490,23,10025,2,315,3.24,4894445,6102167,15240000,4894445,3.24,80.21,32.12,32.12,48914358776,32.02,32.02,48914358776 +크라우드웍스,355390,24,11910,5,-590,-4.72,2824586,4434658,9307914,2824586,-4.72,63.69,30.35,30.35,34944384865,31.52,31.52,34944384865 +참좋은여행,094850,25,7090,2,660,10.26,4160158,84538,14000000,4160158,10.26,4921.05,29.72,29.72,30800838650,31.03,31.03,30800838650 +한미글로벌,053690,26,22600,1,5200,29.89,3228908,90882,10957550,3228908,29.89,3552.86,29.47,29.47,71561914750,28.90,28.90,71561914750 +바이오포트,188040,27,15250,2,2250,17.31,1154710,605878,4428863,1154710,17.31,190.58,26.07,26.07,17073050935,25.28,25.28,17073050935 +오르비텍,046120,28,3385,2,355,11.72,7149390,448523,27449486,7149390,11.72,1593.99,26.05,26.05,24296110493,26.15,26.15,24296110493 +대신정보통신,020180,29,1250,2,104,9.08,9759795,1015781,38428915,9759795,9.08,960.82,25.40,25.40,12096809789,25.18,25.18,12096809789 +HANARO Fn K-푸드,438900,30,12080,5,-40,-0.33,682581,65189,2750000,682581,-0.33,1047.08,24.82,24.82,8257063369,24.86,24.86,8257063369 diff --git a/top30/20250619/top30-avtr-20250619-124001.csv b/top30/20250619/top30-avtr-20250619-124001.csv new file mode 100644 index 000000000000..7a663f89c1ec --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2925,2,560,23.68,42697245,44182492,31445725,42697245,23.68,96.64,135.78,135.78,113717284041,123.63,123.63,113717284041 +케이씨티,089150,2,4915,2,505,11.45,12243623,3288509,17150000,12243623,11.45,372.32,71.39,71.39,61892857464,73.43,73.43,61892857464 +미스터블루,207760,3,1937,2,215,12.49,56352074,2315902,83079783,56352074,12.49,2433.27,67.83,67.83,113219510419,70.36,70.36,113219510419 +우리기술,032820,4,4150,2,300,7.79,111680913,87227024,165530656,111680913,7.79,128.03,67.47,67.47,479884081658,69.86,69.86,479884081658 +뱅크웨어글로벌,199480,5,7645,2,465,6.48,6760349,10428402,10101638,6760349,6.48,64.83,66.92,66.92,53137466935,68.81,68.81,53137466935 +심플랫폼,444530,6,17310,5,-30,-0.17,4083858,11084492,6241227,4083858,-0.17,36.84,65.43,65.43,70577110205,65.33,65.33,70577110205 +한신기계,011700,7,5100,2,740,16.97,20413595,13360420,32446151,20413595,16.97,152.79,62.92,62.92,98405966090,59.47,59.47,98405966090 +한국전자인증,041460,8,4680,2,490,11.69,10770268,282843,19000000,10770268,11.69,3807.86,56.69,56.69,51101481746,57.47,57.47,51101481746 +시선AI,340810,9,6460,2,350,5.73,6363963,10655322,11541174,6363963,5.73,59.73,55.14,55.14,40585872180,54.44,54.44,40585872180 +WON 반도체밸류체인액티브,474590,10,10400,5,-30,-0.29,1967813,10172,3650000,1967813,-0.29,9999.99,53.91,53.91,20480569895,53.95,53.95,20480569895 +드림씨아이에스,223250,11,4065,2,615,17.83,12245621,362435,23799324,12245621,17.83,3378.71,51.45,51.45,48666993408,50.30,50.30,48666993408 +핑거스토리,417180,12,2925,2,120,4.28,8467876,253603,16816209,8467876,4.28,3339.03,50.36,50.36,26295153209,53.46,53.46,26295153209 +한국정보인증,053300,13,9100,2,680,8.08,20760273,5303010,42441361,20760273,8.08,391.48,48.92,48.92,191021165050,49.46,49.46,191021165050 +피아이이,452450,14,10450,2,160,1.55,17245861,15283722,35826000,17245861,1.55,112.84,48.14,48.14,182673442595,48.79,48.79,182673442595 +시지트로닉스,429270,15,6250,2,770,14.05,2057363,103232,4658150,2057363,14.05,1992.95,44.17,44.17,13662479255,46.93,46.93,13662479255 +미투온,201490,16,5260,1,1210,29.88,12132001,15257733,30390092,12132001,29.88,79.51,39.92,39.92,55981843518,35.02,35.02,55981843518 +STX그린로지스,465770,17,10990,5,-150,-1.35,2837025,5001311,7171032,2837025,-1.35,56.73,39.56,39.56,32018195600,40.63,40.63,32018195600 +키이스트,054780,18,4610,2,445,10.68,7547311,23241,19547793,7547311,10.68,9999.99,38.61,38.61,36761945701,40.79,40.79,36761945701 +노랑풍선,104620,19,6290,2,1220,24.06,5988346,64969,15842126,5988346,24.06,9217.24,37.80,37.80,37450664670,37.58,37.58,37450664670 +TIGER 인터넷TOP10,365000,20,4690,2,130,2.85,4512332,4529055,12450000,4512332,2.85,99.63,36.24,36.24,21211031388,36.33,36.33,21211031388 +사이냅소프트,466410,21,17400,2,560,3.33,1771746,2251550,5037023,1771746,3.33,78.69,35.17,35.17,32400034230,36.97,36.97,32400034230 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,20423762,27309144,60500000,20423762,0.00,74.79,33.76,33.76,75343119776,33.79,33.79,75343119776 +TIGER 소프트웨어,157490,23,10020,2,310,3.19,4936028,6102167,15240000,4936028,3.19,80.89,32.39,32.39,49331133991,32.30,32.30,49331133991 +크라우드웍스,355390,24,11890,5,-610,-4.88,2853322,4434658,9307914,2853322,-4.88,64.34,30.65,30.65,35284752630,31.88,31.88,35284752630 +참좋은여행,094850,25,7090,2,660,10.26,4181368,84538,14000000,4181368,10.26,4946.14,29.87,29.87,30951800530,31.18,31.18,30951800530 +한미글로벌,053690,26,22600,1,5200,29.89,3229446,90882,10957550,3229446,29.89,3553.45,29.47,29.47,71574073550,28.90,28.90,71574073550 +바이오포트,188040,27,15520,2,2520,19.38,1185638,605878,4428863,1185638,19.38,195.69,26.77,26.77,17552824905,25.54,25.54,17552824905 +대신정보통신,020180,28,1273,2,127,11.08,10205341,1015781,38428915,10205341,11.08,1004.68,26.56,26.56,12660963840,25.88,25.88,12660963840 +오르비텍,046120,29,3425,2,395,13.04,7236709,448523,27449486,7236709,13.04,1613.45,26.36,26.36,24595519032,26.16,26.16,24595519032 +HANARO Fn K-푸드,438900,30,12085,5,-35,-0.29,684725,65189,2750000,684725,-0.29,1050.37,24.90,24.90,8282973614,24.92,24.92,8282973614 diff --git a/top30/20250619/top30-avtr-20250619-125001.csv b/top30/20250619/top30-avtr-20250619-125001.csv new file mode 100644 index 000000000000..a3d256ed328c --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2880,2,515,21.78,44487836,44182492,31445725,44487836,21.78,100.69,141.47,141.47,118945285837,131.34,131.34,118945285837 +케이씨티,089150,2,4955,2,545,12.36,12277457,3288509,17150000,12277457,12.36,373.34,71.59,71.59,62059716748,73.03,73.03,62059716748 +미스터블루,207760,3,1933,2,211,12.25,56776768,2315902,83079783,56776768,12.25,2451.60,68.34,68.34,114042427357,71.01,71.01,114042427357 +우리기술,032820,4,4150,2,300,7.79,112532570,87227024,165530656,112532570,7.79,129.01,67.98,67.98,483414722833,70.37,70.37,483414722833 +한신기계,011700,5,5050,2,690,15.83,21967636,13360420,32446151,21967636,15.83,164.42,67.70,67.70,106352425010,64.91,64.91,106352425010 +뱅크웨어글로벌,199480,6,7580,2,400,5.57,6824961,10428402,10101638,6824961,5.57,65.45,67.56,67.56,53634831650,70.05,70.05,53634831650 +심플랫폼,444530,7,17190,5,-150,-0.87,4177021,11084492,6241227,4177021,-0.87,37.68,66.93,66.93,72182596545,67.28,67.28,72182596545 +WON 반도체밸류체인액티브,474590,8,10420,5,-10,-0.10,2152215,10172,3650000,2152215,-0.10,9999.99,58.96,58.96,22399621145,58.90,58.90,22399621145 +한국전자인증,041460,9,4645,2,455,10.86,10867304,282843,19000000,10867304,10.86,3842.17,57.20,57.20,51553284029,58.41,58.41,51553284029 +시선AI,340810,10,6300,2,190,3.11,6564186,10655322,11541174,6564186,3.11,61.60,56.88,56.88,41864119005,57.58,57.58,41864119005 +드림씨아이에스,223250,11,4080,2,630,18.26,12396011,362435,23799324,12396011,18.26,3420.20,52.09,52.09,49280550280,50.75,50.75,49280550280 +핑거스토리,417180,12,2935,2,130,4.63,8503518,253603,16816209,8503518,4.63,3353.08,50.57,50.57,26399299196,53.49,53.49,26399299196 +한국정보인증,053300,13,9090,2,670,7.96,20850645,5303010,42441361,20850645,7.96,393.19,49.13,49.13,191844690725,49.73,49.73,191844690725 +피아이이,452450,14,10430,2,140,1.36,17371457,15283722,35826000,17371457,1.36,113.66,48.49,48.49,183984081735,49.24,49.24,183984081735 +시지트로닉스,429270,15,6050,2,570,10.40,2115540,103232,4658150,2115540,10.40,2049.31,45.42,45.42,14021139075,49.75,49.75,14021139075 +미투온,201490,16,5260,1,1210,29.88,12171080,15257733,30390092,12171080,29.88,79.77,40.05,40.05,56187399058,35.15,35.15,56187399058 +STX그린로지스,465770,17,10910,5,-230,-2.06,2858396,5001311,7171032,2858396,-2.06,57.15,39.86,39.86,32252059240,41.22,41.22,32252059240 +키이스트,054780,18,4705,2,540,12.97,7697948,23241,19547793,7697948,12.97,9999.99,39.38,39.38,37469685633,40.74,40.74,37469685633 +노랑풍선,104620,19,6230,2,1160,22.88,6071835,64969,15842126,6071835,22.88,9345.74,38.33,38.33,37971963925,38.47,38.47,37971963925 +TIGER 인터넷TOP10,365000,20,4680,2,120,2.63,4625304,4529055,12450000,4625304,2.63,102.13,37.15,37.15,21739830490,37.31,37.31,21739830490 +사이냅소프트,466410,21,17210,2,370,2.20,1783843,2251550,5037023,1783843,2.20,79.23,35.41,35.41,32608717770,37.62,37.62,32608717770 +KODEX 코스닥150선물인버스,251340,22,3680,5,-5,-0.14,20780278,27309144,60500000,20780278,-0.14,76.09,34.35,34.35,76656007786,34.43,34.43,76656007786 +대신정보통신,020180,23,1299,2,153,13.35,12729684,1015781,38428915,12729684,13.35,1253.19,33.13,33.13,15926644650,31.90,31.90,15926644650 +TIGER 소프트웨어,157490,24,9990,2,280,2.88,4985008,6102167,15240000,4985008,2.88,81.69,32.71,32.71,49821014653,32.72,32.72,49821014653 +크라우드웍스,355390,25,11870,5,-630,-5.04,2877471,4434658,9307914,2877471,-5.04,64.89,30.91,30.91,35572786450,32.20,32.20,35572786450 +참좋은여행,094850,26,7020,2,590,9.18,4200475,84538,14000000,4200475,9.18,4968.74,30.00,30.00,31086349550,31.63,31.63,31086349550 +한미글로벌,053690,27,22600,1,5200,29.89,3233820,90882,10957550,3233820,29.89,3558.26,29.51,29.51,71672925950,28.94,28.94,71672925950 +바이오포트,188040,28,15520,2,2520,19.38,1201964,605878,4428863,1201964,19.38,198.38,27.14,27.14,17806429060,25.91,25.91,17806429060 +오르비텍,046120,29,3435,2,405,13.37,7324676,448523,27449486,7324676,13.37,1633.07,26.68,26.68,24898200496,26.41,26.41,24898200496 +HANARO Fn K-푸드,438900,30,12105,5,-15,-0.12,685156,65189,2750000,685156,-0.12,1051.03,24.91,24.91,8288190754,24.90,24.90,8288190754 diff --git a/top30/20250619/top30-avtr-20250619-130001.csv b/top30/20250619/top30-avtr-20250619-130001.csv new file mode 100644 index 000000000000..439cd049c418 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2985,2,620,26.22,46458234,44182492,31445725,46458234,26.22,105.15,147.74,147.74,124772242891,132.93,132.93,124772242891 +심플랫폼,444530,2,17780,2,440,2.54,4936471,11084492,6241227,4936471,2.54,44.53,79.09,79.09,85591192230,77.13,77.13,85591192230 +케이씨티,089150,3,4910,2,500,11.34,12295387,3288509,17150000,12295387,11.34,373.89,71.69,71.69,62148144248,73.80,73.80,62148144248 +한신기계,011700,4,4965,2,605,13.88,23157554,13360420,32446151,23157554,13.88,173.33,71.37,71.37,112317656599,69.72,69.72,112317656599 +미스터블루,207760,5,1942,2,220,12.78,57140515,2315902,83079783,57140515,12.78,2467.31,68.78,68.78,114745390222,71.12,71.12,114745390222 +우리기술,032820,6,4170,2,320,8.31,113129510,87227024,165530656,113129510,8.31,129.70,68.34,68.34,485904554498,70.39,70.39,485904554498 +뱅크웨어글로벌,199480,7,7530,2,350,4.87,6866743,10428402,10101638,6866743,4.87,65.85,67.98,67.98,53950184830,70.93,70.93,53950184830 +WON 반도체밸류체인액티브,474590,8,10435,2,5,0.05,2343435,10172,3650000,2343435,0.05,9999.99,64.20,64.20,24391676065,64.04,64.04,24391676065 +시선AI,340810,9,6480,2,370,6.06,6920163,10655322,11541174,6920163,6.06,64.95,59.96,59.96,44165655350,59.06,59.06,44165655350 +한국전자인증,041460,10,4720,2,530,12.65,11065909,282843,19000000,11065909,12.65,3912.39,58.24,58.24,52491059734,58.53,58.53,52491059734 +드림씨아이에스,223250,11,4105,2,655,18.99,12675558,362435,23799324,12675558,18.99,3497.33,53.26,53.26,50426431883,51.62,51.62,50426431883 +핑거스토리,417180,12,2940,2,135,4.81,8547379,253603,16816209,8547379,4.81,3370.38,50.83,50.83,26527758786,53.66,53.66,26527758786 +한국정보인증,053300,13,9120,2,700,8.31,20992403,5303010,42441361,20992403,8.31,395.86,49.46,49.46,193140124835,49.90,49.90,193140124835 +피아이이,452450,14,10420,2,130,1.26,17626654,15283722,35826000,17626654,1.26,115.33,49.20,49.20,186630978385,49.99,49.99,186630978385 +시지트로닉스,429270,15,6380,2,900,16.42,2166640,103232,4658150,2166640,16.42,2098.81,46.51,46.51,14335104815,48.24,48.24,14335104815 +미투온,201490,16,5260,1,1210,29.88,12900854,15257733,30390092,12900854,29.88,84.55,42.45,42.45,60026010298,37.55,37.55,60026010298 +STX그린로지스,465770,17,10820,5,-320,-2.87,2892266,5001311,7171032,2892266,-2.87,57.83,40.33,40.33,32620293150,42.04,42.04,32620293150 +대신정보통신,020180,18,1304,2,158,13.79,15358456,1015781,38428915,15358456,13.79,1511.98,39.97,39.97,19373187965,38.66,38.66,19373187965 +키이스트,054780,19,4715,2,550,13.21,7789962,23241,19547793,7789962,13.21,9999.99,39.85,39.85,37899054371,41.12,41.12,37899054371 +노랑풍선,104620,20,6220,2,1150,22.68,6161200,64969,15842126,6161200,22.68,9483.29,38.89,38.89,38525753680,39.10,39.10,38525753680 +TIGER 인터넷TOP10,365000,21,4710,2,150,3.29,4736342,4529055,12450000,4736342,3.29,104.58,38.04,38.04,22262826402,37.97,37.97,22262826402 +사이냅소프트,466410,22,17320,2,480,2.85,1794816,2251550,5037023,1794816,2.85,79.71,35.63,35.63,32798648090,37.60,37.60,32798648090 +KODEX 코스닥150선물인버스,251340,23,3670,5,-15,-0.41,21371104,27309144,60500000,21371104,-0.41,78.26,35.32,35.32,78827324341,35.50,35.50,78827324341 +TIGER 소프트웨어,157490,24,10050,2,340,3.50,5026528,6102167,15240000,5026528,3.50,82.37,32.98,32.98,50236935440,32.80,32.80,50236935440 +크라우드웍스,355390,25,11960,5,-540,-4.32,2905563,4434658,9307914,2905563,-4.32,65.52,31.22,31.22,35907342795,32.26,32.26,35907342795 +참좋은여행,094850,26,7000,2,570,8.86,4210526,84538,14000000,4210526,8.86,4980.63,30.08,30.08,31156730960,31.79,31.79,31156730960 +한미글로벌,053690,27,22600,1,5200,29.89,3234761,90882,10957550,3234761,29.89,3559.30,29.52,29.52,71694192550,28.95,28.95,71694192550 +바이오포트,188040,28,15830,2,2830,21.77,1251400,605878,4428863,1251400,21.77,206.54,28.26,28.26,18583597065,26.51,26.51,18583597065 +오르비텍,046120,29,3425,2,395,13.04,7377999,448523,27449486,7377999,13.04,1644.95,26.88,26.88,25081566521,26.68,26.68,25081566521 +신세계 I&C,035510,30,22550,1,5200,29.97,3516865,622506,13980900,3516865,29.97,564.95,25.15,25.15,72153288615,22.89,22.89,72153288615 diff --git a/top30/20250619/top30-avtr-20250619-131001.csv b/top30/20250619/top30-avtr-20250619-131001.csv new file mode 100644 index 000000000000..32671f70cbc1 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2940,2,575,24.31,48122113,44182492,31445725,48122113,24.31,108.92,153.03,153.03,129730268227,140.32,140.32,129730268227 +심플랫폼,444530,2,18500,2,1160,6.69,6352351,11084492,6241227,6352351,6.69,57.31,101.78,101.78,111256506085,96.36,96.36,111256506085 +한신기계,011700,3,4920,2,560,12.84,23719283,13360420,32446151,23719283,12.84,177.53,73.10,73.10,115093061400,72.10,72.10,115093061400 +케이씨티,089150,4,4935,2,525,11.90,12323844,3288509,17150000,12323844,11.90,374.75,71.86,71.86,62287720098,73.60,73.60,62287720098 +미스터블루,207760,5,1931,2,209,12.14,57355897,2315902,83079783,57355897,12.14,2476.61,69.04,69.04,115162478860,71.78,71.78,115162478860 +우리기술,032820,6,4205,2,355,9.22,114127032,87227024,165530656,114127032,9.22,130.84,68.95,68.95,490089989017,70.41,70.41,490089989017 +뱅크웨어글로벌,199480,7,7490,2,310,4.32,6899204,10428402,10101638,6899204,4.32,66.16,68.30,68.30,54193738510,71.63,71.63,54193738510 +WON 반도체밸류체인액티브,474590,8,10430,3,0,0.00,2349572,10172,3650000,2349572,0.00,9999.99,64.37,64.37,24455690670,64.24,64.24,24455690670 +시선AI,340810,9,6350,2,240,3.93,7220153,10655322,11541174,7220153,3.93,67.76,62.56,62.56,46102946985,62.91,62.91,46102946985 +한국전자인증,041460,10,4720,2,530,12.65,11177476,282843,19000000,11177476,12.65,3951.83,58.83,58.83,53013247220,59.11,59.11,53013247220 +드림씨아이에스,223250,11,4180,2,730,21.16,13198945,362435,23799324,13198945,21.16,3641.74,55.46,55.46,52595032275,52.87,52.87,52595032275 +핑거스토리,417180,12,2920,2,115,4.10,8568841,253603,16816209,8568841,4.10,3378.84,50.96,50.96,26590652425,54.15,54.15,26590652425 +한국정보인증,053300,13,9120,2,700,8.31,21064085,5303010,42441361,21064085,8.31,397.21,49.63,49.63,193793057940,50.07,50.07,193793057940 +피아이이,452450,14,10440,2,150,1.46,17774403,15283722,35826000,17774403,1.46,116.30,49.61,49.61,188174033840,50.31,50.31,188174033840 +미투온,201490,15,5130,2,1080,26.67,14603211,15257733,30390092,14603211,26.67,95.71,48.05,48.05,68891709868,44.19,44.19,68891709868 +시지트로닉스,429270,16,6330,2,850,15.51,2216565,103232,4658150,2216565,15.51,2147.17,47.58,47.58,14649033010,49.68,49.68,14649033010 +대신정보통신,020180,17,1265,2,119,10.38,16900808,1015781,38428915,16900808,10.38,1663.82,43.98,43.98,21339249230,43.90,43.90,21339249230 +STX그린로지스,465770,18,10810,5,-330,-2.96,2923379,5001311,7171032,2923379,-2.96,58.45,40.77,40.77,32956765500,42.51,42.51,32956765500 +키이스트,054780,19,4675,2,510,12.24,7900448,23241,19547793,7900448,12.24,9999.99,40.42,40.42,38421468560,42.04,42.04,38421468560 +노랑풍선,104620,20,6180,2,1110,21.89,6228379,64969,15842126,6228379,21.89,9586.69,39.32,39.32,38941739320,39.78,39.78,38941739320 +TIGER 인터넷TOP10,365000,21,4700,2,140,3.07,4761302,4529055,12450000,4761302,3.07,105.13,38.24,38.24,22380405307,38.25,38.25,22380405307 +사이냅소프트,466410,22,17340,2,500,2.97,1820538,2251550,5037023,1820538,2.97,80.86,36.14,36.14,33245560340,38.06,38.06,33245560340 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,21740478,27309144,60500000,21740478,-0.27,79.61,35.93,35.93,80185553362,36.06,36.06,80185553362 +TIGER 소프트웨어,157490,24,10005,2,295,3.04,5085492,6102167,15240000,5085492,3.04,83.34,33.37,33.37,50828496819,33.34,33.34,50828496819 +바이오포트,188040,25,16570,2,3570,27.46,1443720,605878,4428863,1443720,27.46,238.29,32.60,32.60,21716756370,29.59,29.59,21716756370 +크라우드웍스,355390,26,11870,5,-630,-5.04,2931647,4434658,9307914,2931647,-5.04,66.11,31.50,31.50,36217298590,32.78,32.78,36217298590 +참좋은여행,094850,27,6980,2,550,8.55,4249229,84538,14000000,4249229,8.55,5026.41,30.35,30.35,31426792795,32.16,32.16,31426792795 +한미글로벌,053690,28,22600,1,5200,29.89,3237906,90882,10957550,3237906,29.89,3562.76,29.55,29.55,71765269550,28.98,28.98,71765269550 +신세계 I&C,035510,29,22350,2,5000,28.82,3804961,622506,13980900,3804961,28.82,611.23,27.22,27.22,78642315890,25.17,25.17,78642315890 +오르비텍,046120,30,3445,2,415,13.70,7451534,448523,27449486,7451534,13.70,1661.35,27.15,27.15,25334107012,26.79,26.79,25334107012 diff --git a/top30/20250619/top30-avtr-20250619-132001.csv b/top30/20250619/top30-avtr-20250619-132001.csv new file mode 100644 index 000000000000..312b4bac8270 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2900,2,535,22.62,49199263,44182492,31445725,49199263,22.62,111.35,156.46,156.46,132878565622,145.71,145.71,132878565622 +심플랫폼,444530,2,17620,2,280,1.61,7767237,11084492,6241227,7767237,1.61,70.07,124.45,124.45,137212875090,124.77,124.77,137212875090 +한신기계,011700,3,4920,2,560,12.84,24026923,13360420,32446151,24026923,12.84,179.84,74.05,74.05,116610536751,73.05,73.05,116610536751 +케이씨티,089150,4,4875,2,465,10.54,12394772,3288509,17150000,12394772,10.54,376.91,72.27,72.27,62636523291,74.92,74.92,62636523291 +우리기술,032820,5,4220,2,370,9.61,115156910,87227024,165530656,115156910,9.61,132.02,69.57,69.57,494439928188,70.78,70.78,494439928188 +미스터블루,207760,6,1959,2,237,13.76,57676443,2315902,83079783,57676443,13.76,2490.45,69.42,69.42,115786223709,71.14,71.14,115786223709 +뱅크웨어글로벌,199480,7,7460,2,280,3.90,6926758,10428402,10101638,6926758,3.90,66.42,68.57,68.57,54399052090,72.19,72.19,54399052090 +WON 반도체밸류체인액티브,474590,8,10420,5,-10,-0.10,2376178,10172,3650000,2376178,-0.10,9999.99,65.10,65.10,24733127225,65.03,65.03,24733127225 +시선AI,340810,9,6310,2,200,3.27,7340102,10655322,11541174,7340102,3.27,68.89,63.60,63.60,46861775345,64.35,64.35,46861775345 +한국전자인증,041460,10,4715,2,525,12.53,11238567,282843,19000000,11238567,12.53,3973.43,59.15,59.15,53300192145,59.50,59.50,53300192145 +드림씨아이에스,223250,11,4165,2,715,20.72,14072109,362435,23799324,14072109,20.72,3882.66,59.13,59.13,56259537667,56.76,56.76,56259537667 +핑거스토리,417180,12,2940,2,135,4.81,8578458,253603,16816209,8578458,4.81,3382.63,51.01,51.01,26618892355,53.84,53.84,26618892355 +미투온,201490,13,5150,2,1100,27.16,15377796,15257733,30390092,15377796,27.16,100.79,50.60,50.60,72882298858,46.57,46.57,72882298858 +피아이이,452450,14,10480,2,190,1.85,17861176,15283722,35826000,17861176,1.85,116.86,49.86,49.86,189079567505,50.36,50.36,189079567505 +한국정보인증,053300,15,9110,2,690,8.19,21117019,5303010,42441361,21117019,8.19,398.21,49.76,49.76,194274383575,50.25,50.25,194274383575 +시지트로닉스,429270,16,6300,2,820,14.96,2236437,103232,4658150,2236437,14.96,2166.42,48.01,48.01,14774831275,50.35,50.35,14774831275 +대신정보통신,020180,17,1267,2,121,10.56,17224942,1015781,38428915,17224942,10.56,1695.73,44.82,44.82,21749889225,44.67,44.67,21749889225 +STX그린로지스,465770,18,11140,3,0,0.00,3161048,5001311,7171032,3161048,0.00,63.20,44.08,44.08,35597213910,44.56,44.56,35597213910 +키이스트,054780,19,4710,2,545,13.09,7955115,23241,19547793,7955115,13.09,9999.99,40.70,40.70,38677918770,42.01,42.01,38677918770 +노랑풍선,104620,20,6380,2,1310,25.84,6414887,64969,15842126,6414887,25.84,9873.77,40.49,40.49,40108530750,39.68,39.68,40108530750 +TIGER 인터넷TOP10,365000,21,4695,2,135,2.96,4803693,4529055,12450000,4803693,2.96,106.06,38.58,38.58,22579673012,38.63,38.63,22579673012 +사이냅소프트,466410,22,17080,2,240,1.43,1872012,2251550,5037023,1872012,1.43,83.14,37.17,37.17,34136528990,39.68,39.68,34136528990 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,22273422,27309144,60500000,22273422,-0.27,81.56,36.82,36.82,82143878030,36.95,36.95,82143878030 +바이오포트,188040,24,15900,2,2900,22.31,1530927,605878,4428863,1530927,22.31,252.68,34.57,34.57,23118079275,32.83,32.83,23118079275 +TIGER 소프트웨어,157490,25,9990,2,280,2.88,5122138,6102167,15240000,5122138,2.88,83.94,33.61,33.61,51195339419,33.63,33.63,51195339419 +크라우드웍스,355390,26,11680,5,-820,-6.56,2962778,4434658,9307914,2962778,-6.56,66.81,31.83,31.83,36584253795,33.65,33.65,36584253795 +참좋은여행,094850,27,7140,2,710,11.04,4297109,84538,14000000,4297109,11.04,5083.05,30.69,30.69,31764521020,31.78,31.78,31764521020 +한미글로벌,053690,28,22600,1,5200,29.89,3239035,90882,10957550,3239035,29.89,3564.00,29.56,29.56,71790784950,28.99,28.99,71790784950 +신세계 I&C,035510,29,22150,2,4800,27.67,4082643,622506,13980900,4082643,27.67,655.84,29.20,29.20,84833395165,27.39,27.39,84833395165 +오르비텍,046120,30,3425,2,395,13.04,7495896,448523,27449486,7495896,13.04,1671.24,27.31,27.31,25485695791,27.11,27.11,25485695791 diff --git a/top30/20250619/top30-avtr-20250619-133001.csv b/top30/20250619/top30-avtr-20250619-133001.csv new file mode 100644 index 000000000000..01020bf026d6 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2885,2,520,21.99,49815563,44182492,31445725,49815563,21.99,112.75,158.42,158.42,134662843787,148.44,148.44,134662843787 +심플랫폼,444530,2,17250,5,-90,-0.52,8133023,11084492,6241227,8133023,-0.52,73.37,130.31,130.31,143593849885,133.38,133.38,143593849885 +한신기계,011700,3,4850,2,490,11.24,24528178,13360420,32446151,24528178,11.24,183.59,75.60,75.60,119058960933,75.66,75.66,119058960933 +한국전자인증,041460,4,5120,2,930,22.20,13951851,282843,19000000,13951851,22.20,4932.72,73.43,73.43,66913145246,68.78,68.78,66913145246 +케이씨티,089150,5,4885,2,475,10.77,12430594,3288509,17150000,12430594,10.77,378.00,72.48,72.48,62811605991,74.97,74.97,62811605991 +우리기술,032820,6,4250,2,400,10.39,116512108,87227024,165530656,116512108,10.39,133.57,70.39,70.39,500189863615,71.10,71.10,500189863615 +미스터블루,207760,7,1936,2,214,12.43,57922887,2315902,83079783,57922887,12.43,2501.09,69.72,69.72,116265908404,72.29,72.29,116265908404 +뱅크웨어글로벌,199480,8,7500,2,320,4.46,6942333,10428402,10101638,6942333,4.46,66.57,68.72,68.72,54515615630,71.96,71.96,54515615630 +WON 반도체밸류체인액티브,474590,9,10420,5,-10,-0.10,2462611,10172,3650000,2462611,-0.10,9999.99,67.47,67.47,25633823575,67.40,67.40,25633823575 +시선AI,340810,10,6270,2,160,2.62,7443506,10655322,11541174,7443506,2.62,69.86,64.50,64.50,47513695600,65.66,65.66,47513695600 +드림씨아이에스,223250,11,4090,2,640,18.55,14359346,362435,23799324,14359346,18.55,3961.91,60.34,60.34,57445704586,59.02,59.02,57445704586 +미투온,201490,12,5030,2,980,24.20,16300261,15257733,30390092,16300261,24.20,106.83,53.64,53.64,77538110392,50.72,50.72,77538110392 +한국정보인증,053300,13,9310,2,890,10.57,21862076,5303010,42441361,21862076,10.57,412.26,51.51,51.51,201169659665,50.91,50.91,201169659665 +핑거스토리,417180,14,2945,2,140,4.99,8595258,253603,16816209,8595258,4.99,3389.26,51.11,51.11,26668287550,53.85,53.85,26668287550 +피아이이,452450,15,10380,2,90,0.87,17949626,15283722,35826000,17949626,0.87,117.44,50.10,50.10,189999126720,51.09,51.09,189999126720 +시지트로닉스,429270,16,6210,2,730,13.32,2269201,103232,4658150,2269201,13.32,2198.16,48.71,48.71,14979537575,51.78,51.78,14979537575 +대신정보통신,020180,17,1276,2,130,11.34,17536958,1015781,38428915,17536958,11.34,1726.45,45.63,45.63,22145467746,45.16,45.16,22145467746 +STX그린로지스,465770,18,10990,5,-150,-1.35,3244500,5001311,7171032,3244500,-1.35,64.87,45.24,45.24,36523903370,46.34,46.34,36523903370 +노랑풍선,104620,19,6340,2,1270,25.05,6672196,64969,15842126,6672196,25.05,9999.99,42.12,42.12,41744829900,41.56,41.56,41744829900 +키이스트,054780,20,4710,2,545,13.09,8026708,23241,19547793,8026708,13.09,9999.99,41.06,41.06,39016004639,42.38,42.38,39016004639 +TIGER 인터넷TOP10,365000,21,4710,2,150,3.29,4827848,4529055,12450000,4827848,3.29,106.60,38.78,38.78,22693270512,38.70,38.70,22693270512 +사이냅소프트,466410,22,17160,2,320,1.90,1879157,2251550,5037023,1879157,1.90,83.46,37.31,37.31,34258858105,39.64,39.64,34258858105 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,22368553,27309144,60500000,22368553,-0.27,81.91,36.97,36.97,82493463591,37.10,37.10,82493463591 +바이오포트,188040,24,15770,2,2770,21.31,1567709,605878,4428863,1567709,21.31,258.75,35.40,35.40,23703034345,33.94,33.94,23703034345 +TIGER 소프트웨어,157490,25,10010,2,300,3.09,5156946,6102167,15240000,5156946,3.09,84.51,33.84,33.84,51543601384,33.79,33.79,51543601384 +크라우드웍스,355390,26,11710,5,-790,-6.32,2985121,4434658,9307914,2985121,-6.32,67.31,32.07,32.07,36846024520,33.81,33.81,36846024520 +참좋은여행,094850,27,7120,2,690,10.73,4339217,84538,14000000,4339217,10.73,5132.86,30.99,30.99,32062881650,32.17,32.17,32062881650 +신세계 I&C,035510,28,22250,2,4900,28.24,4180210,622506,13980900,4180210,28.24,671.51,29.90,29.90,86999736065,27.97,27.97,86999736065 +한미글로벌,053690,29,22600,1,5200,29.89,3239742,90882,10957550,3239742,29.89,3564.78,29.57,29.57,71806763150,29.00,29.00,71806763150 +오르비텍,046120,30,3450,2,420,13.86,7560971,448523,27449486,7560971,13.86,1685.75,27.55,27.55,25709743136,27.15,27.15,25709743136 diff --git a/top30/20250619/top30-avtr-20250619-134001.csv b/top30/20250619/top30-avtr-20250619-134001.csv new file mode 100644 index 000000000000..97b3aee705a4 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2875,2,510,21.56,50229960,44182492,31445725,50229960,21.56,113.69,159.74,159.74,135866021443,150.28,150.28,135866021443 +심플랫폼,444530,2,17380,2,40,0.23,8250049,11084492,6241227,8250049,0.23,74.43,132.19,132.19,145623433415,134.25,134.25,145623433415 +한국전자인증,041460,3,5110,2,920,21.96,15618410,282843,19000000,15618410,21.96,5521.94,82.20,82.20,75528577951,77.79,77.79,75528577951 +한신기계,011700,4,4890,2,530,12.16,24755481,13360420,32446151,24755481,12.16,185.29,76.30,76.30,120166300679,75.74,75.74,120166300679 +케이씨티,089150,5,4855,2,445,10.09,12484163,3288509,17150000,12484163,10.09,379.63,72.79,72.79,63073022851,75.75,75.75,63073022851 +우리기술,032820,6,4315,2,465,12.08,117927404,87227024,165530656,117927404,12.08,135.20,71.24,71.24,506238005718,70.88,70.88,506238005718 +WON 반도체밸류체인액티브,474590,7,10425,5,-5,-0.05,2591926,10172,3650000,2591926,-0.05,9999.99,71.01,71.01,26981809990,70.91,70.91,26981809990 +미스터블루,207760,8,1938,2,216,12.54,58170226,2315902,83079783,58170226,12.54,2511.77,70.02,70.02,116747161623,72.51,72.51,116747161623 +뱅크웨어글로벌,199480,9,7440,2,260,3.62,6970284,10428402,10101638,6970284,3.62,66.84,69.00,69.00,54724643990,72.81,72.81,54724643990 +시선AI,340810,10,6220,2,110,1.80,7500318,10655322,11541174,7500318,1.80,70.39,64.99,64.99,47869956690,66.68,66.68,47869956690 +드림씨아이에스,223250,11,4195,2,745,21.59,14594882,362435,23799324,14594882,21.59,4026.90,61.32,61.32,58414016319,58.51,58.51,58414016319 +미투온,201490,12,5060,2,1010,24.94,16736085,15257733,30390092,16736085,24.94,109.69,55.07,55.07,79727452944,51.85,51.85,79727452944 +한국정보인증,053300,13,9160,2,740,8.79,22657175,5303010,42441361,22657175,8.79,427.25,53.38,53.38,208548009910,53.64,53.64,208548009910 +핑거스토리,417180,14,2940,2,135,4.81,8610340,253603,16816209,8610340,4.81,3395.20,51.20,51.20,26712705595,54.03,54.03,26712705595 +피아이이,452450,15,10370,2,80,0.78,18012092,15283722,35826000,18012092,0.78,117.85,50.28,50.28,190647958955,51.32,51.32,190647958955 +시지트로닉스,429270,16,6110,2,630,11.50,2296785,103232,4658150,2296785,11.50,2224.88,49.31,49.31,15148658830,53.23,53.23,15148658830 +대신정보통신,020180,17,1273,2,127,11.08,17924881,1015781,38428915,17924881,11.08,1764.64,46.64,46.64,22641213738,46.28,46.28,22641213738 +STX그린로지스,465770,18,10980,5,-160,-1.44,3272187,5001311,7171032,3272187,-1.44,65.43,45.63,45.63,36829307375,46.77,46.77,36829307375 +노랑풍선,104620,19,6230,2,1160,22.88,6761937,64969,15842126,6761937,22.88,9999.99,42.68,42.68,42306496265,42.87,42.87,42306496265 +키이스트,054780,20,4645,2,480,11.52,8059857,23241,19547793,8059857,11.52,9999.99,41.23,41.23,39171254469,43.14,43.14,39171254469 +TIGER 인터넷TOP10,365000,21,4710,2,150,3.29,4839841,4529055,12450000,4839841,3.29,106.86,38.87,38.87,22749759397,38.80,38.80,22749759397 +사이냅소프트,466410,22,17120,2,280,1.66,1893189,2251550,5037023,1893189,1.66,84.08,37.59,37.59,34498884380,40.01,40.01,34498884380 +KODEX 코스닥150선물인버스,251340,23,3675,5,-10,-0.27,22519937,27309144,60500000,22519937,-0.27,82.46,37.22,37.22,83049225710,37.35,37.35,83049225710 +바이오포트,188040,24,15890,2,2890,22.23,1604142,605878,4428863,1604142,22.23,264.76,36.22,36.22,24279874795,34.50,34.50,24279874795 +TIGER 소프트웨어,157490,25,10010,2,300,3.09,5197416,6102167,15240000,5197416,3.09,85.17,34.10,34.10,51948678776,34.05,34.05,51948678776 +크라우드웍스,355390,26,11740,5,-760,-6.08,2997462,4434658,9307914,2997462,-6.08,67.59,32.20,32.20,36990640895,33.85,33.85,36990640895 +신세계 I&C,035510,27,21800,2,4450,25.65,4369768,622506,13980900,4369768,25.65,701.96,31.26,31.26,91155613215,29.91,29.91,91155613215 +참좋은여행,094850,28,7010,2,580,9.02,4363129,84538,14000000,4363129,9.02,5161.15,31.17,31.17,32231449710,32.84,32.84,32231449710 +한미글로벌,053690,29,22600,1,5200,29.89,3240021,90882,10957550,3240021,29.89,3565.09,29.57,29.57,71813068550,29.00,29.00,71813068550 +오르비텍,046120,30,3490,2,460,15.18,7658043,448523,27449486,7658043,15.18,1707.39,27.90,27.90,26047459728,27.19,27.19,26047459728 diff --git a/top30/20250619/top30-avtr-20250619-135001.csv b/top30/20250619/top30-avtr-20250619-135001.csv new file mode 100644 index 000000000000..cc6efb57ccf6 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2815,2,450,19.03,51877890,44182492,31445725,51877890,19.03,117.42,164.98,164.98,140507474281,158.73,158.73,140507474281 +심플랫폼,444530,2,17020,5,-320,-1.85,8471811,11084492,6241227,8471811,-1.85,76.43,135.74,135.74,149420176950,140.66,140.66,149420176950 +한국전자인증,041460,3,5055,2,865,20.64,16646359,282843,19000000,16646359,20.64,5885.37,87.61,87.61,80732886591,84.06,84.06,80732886591 +한신기계,011700,4,4825,2,465,10.67,25091384,13360420,32446151,25091384,10.67,187.80,77.33,77.33,121791223343,77.80,77.80,121791223343 +케이씨티,089150,5,4825,2,415,9.41,12557010,3288509,17150000,12557010,9.41,381.85,73.22,73.22,63425646076,76.65,76.65,63425646076 +WON 반도체밸류체인액티브,474590,6,10445,2,15,0.14,2670976,10172,3650000,2670976,0.14,9999.99,73.18,73.18,27806625160,72.94,72.94,27806625160 +우리기술,032820,7,4275,2,425,11.04,119563560,87227024,165530656,119563560,11.04,137.07,72.23,72.23,513243534282,72.53,72.53,513243534282 +미스터블루,207760,8,1904,2,182,10.57,58950853,2315902,83079783,58950853,10.57,2545.48,70.96,70.96,118242818597,74.75,74.75,118242818597 +뱅크웨어글로벌,199480,9,7310,2,130,1.81,7051518,10428402,10101638,7051518,1.81,67.62,69.81,69.81,55320971920,74.92,74.92,55320971920 +시선AI,340810,10,6110,3,0,0.00,7669647,10655322,11541174,7669647,0.00,71.98,66.45,66.45,48906979945,69.36,69.36,48906979945 +드림씨아이에스,223250,11,4075,2,625,18.12,14877780,362435,23799324,14877780,18.12,4104.95,62.51,62.51,59580374464,61.43,61.43,59580374464 +미투온,201490,12,4920,2,870,21.48,17488461,15257733,30390092,17488461,21.48,114.62,57.55,57.55,83423571809,55.79,55.79,83423571809 +한국정보인증,053300,13,9060,2,640,7.60,23079258,5303010,42441361,23079258,7.60,435.21,54.38,54.38,212385245040,55.23,55.23,212385245040 +STX그린로지스,465770,14,11320,2,180,1.62,3763519,5001311,7171032,3763519,1.62,75.25,52.48,52.48,42426919005,52.27,52.27,42426919005 +핑거스토리,417180,15,2930,2,125,4.46,8642603,253603,16816209,8642603,4.46,3407.93,51.39,51.39,26807552660,54.41,54.41,26807552660 +피아이이,452450,16,10310,2,20,0.19,18227064,15283722,35826000,18227064,0.19,119.26,50.88,50.88,192866382205,52.22,52.22,192866382205 +시지트로닉스,429270,17,6150,2,670,12.23,2312705,103232,4658150,2312705,12.23,2240.30,49.65,49.65,15246088690,53.22,53.22,15246088690 +대신정보통신,020180,18,1259,2,113,9.86,18221954,1015781,38428915,18221954,9.86,1793.89,47.42,47.42,23017045048,47.57,47.57,23017045048 +노랑풍선,104620,19,6170,2,1100,21.70,6877885,64969,15842126,6877885,21.70,9999.99,43.42,43.42,43025726015,44.02,44.02,43025726015 +키이스트,054780,20,4600,2,435,10.44,8125492,23241,19547793,8125492,10.44,9999.99,41.57,41.57,39474788459,43.90,43.90,39474788459 +TIGER 인터넷TOP10,365000,21,4690,2,130,2.85,4869371,4529055,12450000,4869371,2.85,107.51,39.11,39.11,22888479369,39.20,39.20,22888479369 +사이냅소프트,466410,22,16990,2,150,0.89,1929996,2251550,5037023,1929996,0.89,85.72,38.32,38.32,35124687295,41.04,41.04,35124687295 +KODEX 코스닥150선물인버스,251340,23,3680,5,-5,-0.14,22811810,27309144,60500000,22811810,-0.14,83.53,37.71,37.71,84121907098,37.78,37.78,84121907098 +바이오포트,188040,24,15560,2,2560,19.69,1626524,605878,4428863,1626524,19.69,268.46,36.73,36.73,24631817485,35.74,35.74,24631817485 +TIGER 소프트웨어,157490,25,9960,2,250,2.57,5271793,6102167,15240000,5271793,2.57,86.39,34.59,34.59,52690972543,34.71,34.71,52690972543 +신세계 I&C,035510,26,21550,2,4200,24.21,4648025,622506,13980900,4648025,24.21,746.66,33.25,33.25,97164125015,32.25,32.25,97164125015 +크라우드웍스,355390,27,11600,5,-900,-7.20,3034023,4434658,9307914,3034023,-7.20,68.42,32.60,32.60,37416358590,34.65,34.65,37416358590 +참좋은여행,094850,28,6980,2,550,8.55,4386151,84538,14000000,4386151,8.55,5188.38,31.33,31.33,32392451160,33.15,33.15,32392451160 +한미글로벌,053690,29,22600,1,5200,29.89,3240136,90882,10957550,3240136,29.89,3565.21,29.57,29.57,71815667550,29.00,29.00,71815667550 +오르비텍,046120,30,3505,2,475,15.68,8029196,448523,27449486,8029196,15.68,1790.14,29.25,29.25,27357024850,28.43,28.43,27357024850 diff --git a/top30/20250619/top30-avtr-20250619-140001.csv b/top30/20250619/top30-avtr-20250619-140001.csv new file mode 100644 index 000000000000..10fae3668a2b --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2820,2,455,19.24,52765974,44182492,31445725,52765974,19.24,119.43,167.80,167.80,142987382428,161.25,161.25,142987382428 +심플랫폼,444530,2,16940,5,-400,-2.31,8584762,11084492,6241227,8584762,-2.31,77.45,137.55,137.55,151334794805,143.14,143.14,151334794805 +한국전자인증,041460,3,5050,2,860,20.53,17281365,282843,19000000,17281365,20.53,6109.88,90.95,90.95,83950042301,87.49,87.49,83950042301 +한신기계,011700,4,4810,2,450,10.32,25270100,13360420,32446151,25270100,10.32,189.14,77.88,77.88,122650043220,78.59,78.59,122650043220 +WON 반도체밸류체인액티브,474590,5,10430,3,0,0.00,2775938,10172,3650000,2775938,0.00,9999.99,76.05,76.05,28901364440,75.92,75.92,28901364440 +케이씨티,089150,6,4820,2,410,9.30,12661394,3288509,17150000,12661394,9.30,385.02,73.83,73.83,63927739180,77.34,77.34,63927739180 +우리기술,032820,7,4310,2,460,11.95,121007672,87227024,165530656,121007672,11.95,138.73,73.10,73.10,519429919382,72.81,72.81,519429919382 +미스터블루,207760,8,1883,2,161,9.35,59629295,2315902,83079783,59629295,9.35,2574.78,71.77,71.77,119519758525,76.40,76.40,119519758525 +뱅크웨어글로벌,199480,9,7280,2,100,1.39,7132170,10428402,10101638,7132170,1.39,68.39,70.60,70.60,55905828790,76.02,76.02,55905828790 +시선AI,340810,10,6170,2,60,0.98,7725360,10655322,11541174,7725360,0.98,72.50,66.94,66.94,49248733840,69.16,69.16,49248733840 +드림씨아이에스,223250,11,3920,2,470,13.62,15499638,362435,23799324,15499638,13.62,4276.53,65.13,65.13,62074398356,66.54,66.54,62074398356 +미투온,201490,12,4965,2,915,22.59,17815592,15257733,30390092,17815592,22.59,116.76,58.62,58.62,85036978611,56.36,56.36,85036978611 +STX그린로지스,465770,13,11410,2,270,2.42,3998156,5001311,7171032,3998156,2.42,79.94,55.75,55.75,45109189770,55.13,55.13,45109189770 +한국정보인증,053300,14,9000,2,580,6.89,23275172,5303010,42441361,23275172,6.89,438.90,54.84,54.84,214155814180,56.07,56.07,214155814180 +핑거스토리,417180,15,2910,2,105,3.74,8702615,253603,16816209,8702615,3.74,3431.59,51.75,51.75,26982746230,55.14,55.14,26982746230 +피아이이,452450,16,10330,2,40,0.39,18295169,15283722,35826000,18295169,0.39,119.70,51.07,51.07,193571887875,52.31,52.31,193571887875 +시지트로닉스,429270,17,6100,2,620,11.31,2324463,103232,4658150,2324463,11.31,2251.69,49.90,49.90,15317606525,53.91,53.91,15317606525 +대신정보통신,020180,18,1253,2,107,9.34,18498253,1015781,38428915,18498253,9.34,1821.09,48.14,48.14,23363733468,48.52,48.52,23363733468 +노랑풍선,104620,19,6210,2,1140,22.49,6954576,64969,15842126,6954576,22.49,9999.99,43.90,43.90,43501028000,44.22,44.22,43501028000 +키이스트,054780,20,4540,2,375,9.00,8190984,23241,19547793,8190984,9.00,9999.99,41.90,41.90,39773525000,44.82,44.82,39773525000 +TIGER 인터넷TOP10,365000,21,4680,2,120,2.63,4909821,4529055,12450000,4909821,2.63,108.41,39.44,39.44,23077593299,39.61,39.61,23077593299 +사이냅소프트,466410,22,17000,2,160,0.95,1937814,2251550,5037023,1937814,0.95,86.07,38.47,38.47,35257451950,41.17,41.17,35257451950 +KODEX 코스닥150선물인버스,251340,23,3685,3,0,0.00,23150556,27309144,60500000,23150556,0.00,84.77,38.27,38.27,85368473749,38.29,38.29,85368473749 +바이오포트,188040,24,15850,2,2850,21.92,1655516,605878,4428863,1655516,21.92,273.24,37.38,37.38,25085498995,35.74,35.74,25085498995 +TIGER 소프트웨어,157490,25,9955,2,245,2.52,5339635,6102167,15240000,5339635,2.52,87.50,35.04,35.04,53366024338,35.18,35.18,53366024338 +신세계 I&C,035510,26,21800,2,4450,25.65,4772211,622506,13980900,4772211,25.65,766.61,34.13,34.13,99846726740,32.76,32.76,99846726740 +크라우드웍스,355390,27,11570,5,-930,-7.44,3060452,4434658,9307914,3060452,-7.44,69.01,32.88,32.88,37722744305,35.03,35.03,37722744305 +참좋은여행,094850,28,7030,2,600,9.33,4413728,84538,14000000,4413728,9.33,5221.00,31.53,31.53,32585732730,33.11,33.11,32585732730 +오르비텍,046120,29,3475,2,445,14.69,8191697,448523,27449486,8191697,14.69,1826.37,29.84,29.84,27924200098,29.27,29.27,27924200098 +DAISHIN343 AI반도체&인프라액티브,486240,30,9045,5,-15,-0.17,924618,1211,3100000,924618,-0.17,9999.99,29.83,29.83,8369367835,29.85,29.85,8369367835 diff --git a/top30/20250619/top30-avtr-20250619-141001.csv b/top30/20250619/top30-avtr-20250619-141001.csv new file mode 100644 index 000000000000..9614679a18cc --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2745,2,380,16.07,53503382,44182492,31445725,53503382,16.07,121.10,170.15,170.15,145016790652,168.00,168.00,145016790652 +심플랫폼,444530,2,17010,5,-330,-1.90,8636079,11084492,6241227,8636079,-1.90,77.91,138.37,138.37,152205519170,143.37,143.37,152205519170 +한국전자인증,041460,3,5080,2,890,21.24,17965076,282843,19000000,17965076,21.24,6351.61,94.55,94.55,87396346460,90.55,90.55,87396346460 +한신기계,011700,4,4840,2,480,11.01,25543233,13360420,32446151,25543233,11.01,191.19,78.72,78.72,123965018176,78.94,78.94,123965018176 +WON 반도체밸류체인액티브,474590,5,10420,5,-10,-0.10,2852240,10172,3650000,2852240,-0.10,9999.99,78.14,78.14,29696747430,78.08,78.08,29696747430 +케이씨티,089150,6,4785,2,375,8.50,12718464,3288509,17150000,12718464,8.50,386.75,74.16,74.16,64201533285,78.23,78.23,64201533285 +우리기술,032820,7,4340,2,490,12.73,122641595,87227024,165530656,122641595,12.73,140.60,74.09,74.09,526489956618,73.29,73.29,526489956618 +미스터블루,207760,8,1873,2,151,8.77,59952872,2315902,83079783,59952872,8.77,2588.75,72.16,72.16,120126557274,77.20,77.20,120126557274 +뱅크웨어글로벌,199480,9,7220,2,40,0.56,7166528,10428402,10101638,7166528,0.56,68.72,70.94,70.94,56154907860,76.99,76.99,56154907860 +시선AI,340810,10,5960,5,-150,-2.45,7816389,10655322,11541174,7816389,-2.45,73.36,67.73,67.73,49800723960,72.40,72.40,49800723960 +드림씨아이에스,223250,11,3970,2,520,15.07,15802339,362435,23799324,15802339,15.07,4360.05,66.40,66.40,63257493271,66.95,66.95,63257493271 +미투온,201490,12,4935,2,885,21.85,18076865,15257733,30390092,18076865,21.85,118.48,59.48,59.48,86321079676,57.56,57.56,86321079676 +STX그린로지스,465770,13,11240,2,100,0.90,4095052,5001311,7171032,4095052,0.90,81.88,57.11,57.11,46199592915,57.32,57.32,46199592915 +한국정보인증,053300,14,9000,2,580,6.89,23508045,5303010,42441361,23508045,6.89,443.30,55.39,55.39,216252806610,56.61,56.61,216252806610 +시지트로닉스,429270,15,6355,2,875,15.97,2423398,103232,4658150,2423398,15.97,2347.53,52.02,52.02,15939767420,53.85,53.85,15939767420 +핑거스토리,417180,16,2910,2,105,3.74,8740251,253603,16816209,8740251,3.74,3446.43,51.98,51.98,27092033980,55.36,55.36,27092033980 +피아이이,452450,17,10520,2,230,2.24,18543114,15283722,35826000,18543114,2.24,121.33,51.76,51.76,196167511275,52.05,52.05,196167511275 +대신정보통신,020180,18,1252,2,106,9.25,18718805,1015781,38428915,18718805,9.25,1842.80,48.71,48.71,23639139977,49.13,49.13,23639139977 +노랑풍선,104620,19,5960,2,890,17.55,7135714,64969,15842126,7135714,17.55,9999.99,45.04,45.04,44602557650,47.24,47.24,44602557650 +키이스트,054780,20,4540,2,375,9.00,8219225,23241,19547793,8219225,9.00,9999.99,42.05,42.05,39901584070,44.96,44.96,39901584070 +TIGER 인터넷TOP10,365000,21,4660,2,100,2.19,4958599,4529055,12450000,4958599,2.19,109.48,39.83,39.83,23305156592,40.17,40.17,23305156592 +사이냅소프트,466410,22,16930,2,90,0.53,1970715,2251550,5037023,1970715,0.53,87.53,39.12,39.12,35813273210,42.00,42.00,35813273210 +KODEX 코스닥150선물인버스,251340,23,3685,3,0,0.00,23392287,27309144,60500000,23392287,0.00,85.66,38.66,38.66,86259034836,38.69,38.69,86259034836 +바이오포트,188040,24,15300,2,2300,17.69,1682968,605878,4428863,1682968,17.69,277.77,38.00,38.00,25509197995,37.65,37.65,25509197995 +TIGER 소프트웨어,157490,25,9920,2,210,2.16,5447845,6102167,15240000,5447845,2.16,89.28,35.75,35.75,54441198523,36.01,36.01,54441198523 +신세계 I&C,035510,26,21600,2,4250,24.50,4870825,622506,13980900,4870825,24.50,782.45,34.84,34.84,101970919515,33.77,33.77,101970919515 +크라우드웍스,355390,27,11600,5,-900,-7.20,3078267,4434658,9307914,3078267,-7.20,69.41,33.07,33.07,37929363525,35.13,35.13,37929363525 +DAISHIN343 AI반도체&인프라액티브,486240,28,9030,5,-30,-0.33,986882,1211,3100000,986882,-0.33,9999.99,31.83,31.83,8931938700,31.91,31.91,8931938700 +참좋은여행,094850,29,6970,2,540,8.40,4438776,84538,14000000,4438776,8.40,5250.63,31.71,31.71,32760711905,33.57,33.57,32760711905 +중앙에너비스,000440,30,23700,2,2450,11.53,1924736,270666,6227130,1924736,11.53,711.11,30.91,30.91,44489521975,30.15,30.15,44489521975 diff --git a/top30/20250619/top30-avtr-20250619-142001.csv b/top30/20250619/top30-avtr-20250619-142001.csv new file mode 100644 index 000000000000..4066a4fa0c3b --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2790,2,425,17.97,54072028,44182492,31445725,54072028,17.97,122.38,171.95,171.95,146585423938,167.08,167.08,146585423938 +심플랫폼,444530,2,16990,5,-350,-2.02,8671910,11084492,6241227,8671910,-2.02,78.23,138.95,138.95,152814384810,144.11,144.11,152814384810 +한국전자인증,041460,3,5050,2,860,20.53,18666380,282843,19000000,18666380,20.53,6599.56,98.24,98.24,90981291485,94.82,94.82,90981291485 +WON 반도체밸류체인액티브,474590,4,10415,5,-15,-0.14,2933879,10172,3650000,2933879,-0.14,9999.99,80.38,80.38,30546187205,80.35,80.35,30546187205 +한신기계,011700,5,4895,2,535,12.27,25844699,13360420,32446151,25844699,12.27,193.44,79.65,79.65,125427606306,78.97,78.97,125427606306 +우리기술,032820,6,4305,2,455,11.82,124037396,87227024,165530656,124037396,11.82,142.20,74.93,74.93,532533181085,74.73,74.73,532533181085 +케이씨티,089150,7,4760,2,350,7.94,12785228,3288509,17150000,12785228,7.94,388.78,74.55,74.55,64519609180,79.04,79.04,64519609180 +미스터블루,207760,8,1864,2,142,8.25,60397763,2315902,83079783,60397763,8.25,2607.96,72.70,72.70,120955762922,78.11,78.11,120955762922 +뱅크웨어글로벌,199480,9,7250,2,70,0.97,7196005,10428402,10101638,7196005,0.97,69.00,71.24,71.24,56367929900,76.97,76.97,56367929900 +시선AI,340810,10,5920,5,-190,-3.11,7890650,10655322,11541174,7890650,-3.11,74.05,68.37,68.37,50243477200,73.54,73.54,50243477200 +드림씨아이에스,223250,11,3995,2,545,15.80,15973509,362435,23799324,15973509,15.80,4407.28,67.12,67.12,63938999051,67.25,67.25,63938999051 +미투온,201490,12,5090,2,1040,25.68,18678786,15257733,30390092,18678786,25.68,122.42,61.46,61.46,89363172634,57.77,57.77,89363172634 +STX그린로지스,465770,13,11250,2,110,0.99,4181741,5001311,7171032,4181741,0.99,83.61,58.31,58.31,47170756955,58.47,58.47,47170756955 +한국정보인증,053300,14,8980,2,560,6.65,23622378,5303010,42441361,23622378,6.65,445.45,55.66,55.66,217283066855,57.01,57.01,217283066855 +시지트로닉스,429270,15,6400,2,920,16.79,2440131,103232,4658150,2440131,16.79,2363.74,52.38,52.38,16045954125,53.82,53.82,16045954125 +핑거스토리,417180,16,2900,2,95,3.39,8767516,253603,16816209,8767516,3.39,3457.18,52.14,52.14,27170932372,55.72,55.72,27170932372 +피아이이,452450,17,10420,2,130,1.26,18669813,15283722,35826000,18669813,1.26,122.15,52.11,52.11,197490663180,52.90,52.90,197490663180 +대신정보통신,020180,18,1252,2,106,9.25,18812257,1015781,38428915,18812257,9.25,1852.00,48.95,48.95,23756355301,49.38,49.38,23756355301 +노랑풍선,104620,19,5905,2,835,16.47,7289063,64969,15842126,7289063,16.47,9999.99,46.01,46.01,45517861825,48.66,48.66,45517861825 +키이스트,054780,20,4515,2,350,8.40,8267115,23241,19547793,8267115,8.40,9999.99,42.29,42.29,40117555453,45.45,45.45,40117555453 +TIGER 인터넷TOP10,365000,21,4660,2,100,2.19,5154920,4529055,12450000,5154920,2.19,113.82,41.40,41.40,24219447972,41.75,41.75,24219447972 +KODEX 코스닥150선물인버스,251340,22,3685,3,0,0.00,24067885,27309144,60500000,24067885,0.00,88.13,39.78,39.78,88748703576,39.81,39.81,88748703576 +사이냅소프트,466410,23,17120,2,280,1.66,1979851,2251550,5037023,1979851,1.66,87.93,39.31,39.31,35968238315,41.71,41.71,35968238315 +바이오포트,188040,24,15300,2,2300,17.69,1702296,605878,4428863,1702296,17.69,280.96,38.44,38.44,25804122495,38.08,38.08,25804122495 +TIGER 소프트웨어,157490,25,9915,2,205,2.11,5547795,6102167,15240000,5547795,2.11,90.92,36.40,36.40,55430697833,36.68,36.68,55430697833 +신세계 I&C,035510,26,21450,2,4100,23.63,4925407,622506,13980900,4925407,23.63,791.22,35.23,35.23,103147006415,34.39,34.39,103147006415 +오르비텍,046120,27,3630,2,600,19.80,9224508,448523,27449486,9224508,19.80,2056.64,33.61,33.61,31629731441,31.74,31.74,31629731441 +크라우드웍스,355390,28,11670,5,-830,-6.64,3090923,4434658,9307914,3090923,-6.64,69.70,33.21,33.21,38076121450,35.05,35.05,38076121450 +DAISHIN343 AI반도체&인프라액티브,486240,29,9025,5,-35,-0.39,1014899,1211,3100000,1014899,-0.39,9999.99,32.74,32.74,9184792125,32.83,32.83,9184792125 +코오롱모빌리티그룹우,45014K,30,5340,5,-270,-4.81,801758,2656888,2456120,801758,-4.81,30.18,32.64,32.64,4248666130,32.39,32.39,4248666130 diff --git a/top30/20250619/top30-avtr-20250619-143001.csv b/top30/20250619/top30-avtr-20250619-143001.csv new file mode 100644 index 000000000000..d70a4bb40bee --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2855,2,490,20.72,55086432,44182492,31445725,55086432,20.72,124.68,175.18,175.18,149446899532,166.46,166.46,149446899532 +심플랫폼,444530,2,17100,5,-240,-1.38,8713784,11084492,6241227,8713784,-1.38,78.61,139.62,139.62,153528317080,143.85,143.85,153528317080 +한국전자인증,041460,3,5000,2,810,19.33,19005582,282843,19000000,19005582,19.33,6719.48,100.03,100.03,92680502237,97.56,97.56,92680502237 +WON 반도체밸류체인액티브,474590,4,10405,5,-25,-0.24,2962359,10172,3650000,2962359,-0.24,9999.99,81.16,81.16,30842715370,81.21,81.21,30842715370 +한신기계,011700,5,4865,2,505,11.58,26168045,13360420,32446151,26168045,11.58,195.86,80.65,80.65,127007542407,80.46,80.46,127007542407 +우리기술,032820,6,4322,2,472,12.26,124944058,87227024,165530656,124944058,12.26,143.24,75.48,75.48,536457581410,74.98,74.98,536457581410 +케이씨티,089150,7,4760,2,350,7.94,12877398,3288509,17150000,12877398,7.94,391.59,75.09,75.09,64955811815,79.57,79.57,64955811815 +미스터블루,207760,8,1874,2,152,8.83,60835273,2315902,83079783,60835273,8.83,2626.85,73.23,73.23,121771765290,78.21,78.21,121771765290 +뱅크웨어글로벌,199480,9,7310,2,130,1.81,7224700,10428402,10101638,7224700,1.81,69.28,71.52,71.52,56576893920,76.62,76.62,56576893920 +시선AI,340810,10,5980,5,-130,-2.13,7963377,10655322,11541174,7963377,-2.13,74.74,69.00,69.00,50676337500,73.43,73.43,50676337500 +미투온,201490,11,5180,2,1130,27.90,20613511,15257733,30390092,20613511,27.90,135.10,67.83,67.83,99396873734,63.14,63.14,99396873734 +드림씨아이에스,223250,12,4015,2,565,16.38,16126429,362435,23799324,16126429,16.38,4449.47,67.76,67.76,64550677494,67.55,67.55,64550677494 +STX그린로지스,465770,13,11360,2,220,1.97,4299894,5001311,7171032,4299894,1.97,85.98,59.96,59.96,48510389080,59.55,59.55,48510389080 +한국정보인증,053300,14,9030,2,610,7.24,23698616,5303010,42441361,23698616,7.24,446.89,55.84,55.84,217969361330,56.87,56.87,217969361330 +시지트로닉스,429270,15,6420,2,940,17.15,2464025,103232,4658150,2464025,17.15,2386.88,52.90,52.90,16198787335,54.17,54.17,16198787335 +피아이이,452450,16,10430,2,140,1.36,18758194,15283722,35826000,18758194,1.36,122.73,52.36,52.36,198413479580,53.10,53.10,198413479580 +핑거스토리,417180,17,2895,2,90,3.21,8790763,253603,16816209,8790763,3.21,3466.35,52.28,52.28,27238223204,55.95,55.95,27238223204 +대신정보통신,020180,18,1260,2,114,9.95,18938674,1015781,38428915,18938674,9.95,1864.44,49.28,49.28,23914516897,49.39,49.39,23914516897 +노랑풍선,104620,19,5730,2,660,13.02,7515807,64969,15842126,7515807,13.02,9999.99,47.44,47.44,46832044055,51.59,51.59,46832044055 +키이스트,054780,20,4525,2,360,8.64,8305113,23241,19547793,8305113,8.64,9999.99,42.49,42.49,40289113973,45.55,45.55,40289113973 +TIGER 인터넷TOP10,365000,21,4675,2,115,2.52,5211096,4529055,12450000,5211096,2.52,115.06,41.86,41.86,24481987949,42.06,42.06,24481987949 +오르비텍,046120,22,3815,2,785,25.91,11459901,448523,27449486,11459901,25.91,2555.03,41.75,41.75,40013571067,38.21,38.21,40013571067 +KODEX 코스닥150선물인버스,251340,23,3680,5,-5,-0.14,24617444,27309144,60500000,24617444,-0.14,90.14,40.69,40.69,90770906011,40.77,40.77,90770906011 +사이냅소프트,466410,24,17050,2,210,1.25,1994515,2251550,5037023,1994515,1.25,88.58,39.60,39.60,36218568335,42.17,42.17,36218568335 +바이오포트,188040,25,15160,2,2160,16.62,1714828,605878,4428863,1714828,16.62,283.03,38.72,38.72,25994329165,38.72,38.72,25994329165 +TIGER 소프트웨어,157490,26,9945,2,235,2.42,5622841,6102167,15240000,5622841,2.42,92.14,36.90,36.90,56176108813,37.06,37.06,56176108813 +신세계 I&C,035510,27,21350,2,4000,23.05,5043588,622506,13980900,5043588,23.05,810.21,36.07,36.07,105665934215,35.40,35.40,105665934215 +코오롱모빌리티그룹우,45014K,28,5140,5,-470,-8.38,851232,2656888,2456120,851232,-8.38,32.04,34.66,34.66,4507847080,35.71,35.71,4507847080 +크라우드웍스,355390,29,11590,5,-910,-7.28,3102814,4434658,9307914,3102814,-7.28,69.97,33.34,33.34,38214197535,35.42,35.42,38214197535 +중앙에너비스,000440,30,23450,2,2200,10.35,2043059,270666,6227130,2043059,10.35,754.83,32.81,32.81,47271076700,32.37,32.37,47271076700 diff --git a/top30/20250619/top30-avtr-20250619-144001.csv b/top30/20250619/top30-avtr-20250619-144001.csv new file mode 100644 index 000000000000..97c1c8437c19 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2837,2,472,19.96,55951333,44182492,31445725,55951333,19.96,126.64,177.93,177.93,151914969799,170.29,170.29,151914969799 +심플랫폼,444530,2,17000,5,-340,-1.96,8753356,11084492,6241227,8753356,-1.96,78.97,140.25,140.25,154203138205,145.34,145.34,154203138205 +한국전자인증,041460,3,5020,2,830,19.81,19401725,282843,19000000,19401725,19.81,6859.54,102.11,102.11,94684530167,99.27,99.27,94684530167 +WON 반도체밸류체인액티브,474590,4,10410,5,-20,-0.19,3052272,10172,3650000,3052272,-0.19,9999.99,83.62,83.62,31778375740,83.64,83.64,31778375740 +한신기계,011700,5,5020,2,660,15.14,27026988,13360420,32446151,27026988,15.14,202.29,83.30,83.30,131252302809,80.58,80.58,131252302809 +우리기술,032820,6,4355,2,505,13.12,126648621,87227024,165530656,126648621,13.12,145.19,76.51,76.51,543879469842,75.45,75.45,543879469842 +케이씨티,089150,7,4795,2,385,8.73,12915307,3288509,17150000,12915307,8.73,392.74,75.31,75.31,65137055605,79.21,79.21,65137055605 +미스터블루,207760,8,1876,2,154,8.94,60943363,2315902,83079783,60943363,8.94,2631.52,73.36,73.36,121974101515,78.26,78.26,121974101515 +뱅크웨어글로벌,199480,9,7300,2,120,1.67,7246435,10428402,10101638,7246435,1.67,69.49,71.74,71.74,56735632510,76.94,76.94,56735632510 +시선AI,340810,10,6000,5,-110,-1.80,8016267,10655322,11541174,8016267,-1.80,75.23,69.46,69.46,50993453580,73.64,73.64,50993453580 +미투온,201490,11,5140,2,1090,26.91,20964805,15257733,30390092,20964805,26.91,137.40,68.99,68.99,101210918629,64.79,64.79,101210918629 +드림씨아이에스,223250,12,4110,2,660,19.13,16340123,362435,23799324,16340123,19.13,4508.43,68.66,68.66,65422334232,66.88,66.88,65422334232 +STX그린로지스,465770,13,11310,2,170,1.53,4380107,5001311,7171032,4380107,1.53,87.58,61.08,61.08,49419568210,60.93,60.93,49419568210 +한국정보인증,053300,14,9010,2,590,7.01,23775541,5303010,42441361,23775541,7.01,448.34,56.02,56.02,218661110815,57.18,57.18,218661110815 +시지트로닉스,429270,15,6450,2,970,17.70,2520014,103232,4658150,2520014,17.70,2441.12,54.10,54.10,16561994635,55.12,55.12,16561994635 +피아이이,452450,16,10400,2,110,1.07,18813632,15283722,35826000,18813632,1.07,123.10,52.51,52.51,198991342770,53.41,53.41,198991342770 +핑거스토리,417180,17,2905,2,100,3.57,8807897,253603,16816209,8807897,3.57,3473.10,52.38,52.38,27287843175,55.86,55.86,27287843175 +대신정보통신,020180,18,1261,2,115,10.03,19064936,1015781,38428915,19064936,10.03,1876.87,49.61,49.61,24073459115,49.68,49.68,24073459115 +오르비텍,046120,19,3895,2,865,28.55,13483582,448523,27449486,13483582,28.55,3006.22,49.12,49.12,47782892091,44.69,44.69,47782892091 +노랑풍선,104620,20,5860,2,790,15.58,7649729,64969,15842126,7649729,15.58,9999.99,48.29,48.29,47610494580,51.29,51.29,47610494580 +키이스트,054780,21,4515,2,350,8.40,8340509,23241,19547793,8340509,8.40,9999.99,42.67,42.67,40448885208,45.83,45.83,40448885208 +TIGER 인터넷TOP10,365000,22,4675,2,115,2.52,5232283,4529055,12450000,5232283,2.52,115.53,42.03,42.03,24581070806,42.23,42.23,24581070806 +KODEX 코스닥150선물인버스,251340,23,3670,5,-15,-0.41,24753936,27309144,60500000,24753936,-0.41,90.64,40.92,40.92,91272580931,41.11,41.11,91272580931 +사이냅소프트,466410,24,17100,2,260,1.54,2002836,2251550,5037023,2002836,1.54,88.95,39.76,39.76,36360902820,42.21,42.21,36360902820 +바이오포트,188040,25,15270,2,2270,17.46,1724345,605878,4428863,1724345,17.46,284.60,38.93,38.93,26139403865,38.65,38.65,26139403865 +TIGER 소프트웨어,157490,26,9925,2,215,2.21,5682677,6102167,15240000,5682677,2.21,93.13,37.29,37.29,56771222618,37.53,37.53,56771222618 +신세계 I&C,035510,27,21600,2,4250,24.50,5165603,622506,13980900,5165603,24.50,829.81,36.95,36.95,108303351865,35.86,35.86,108303351865 +코오롱모빌리티그룹우,45014K,28,5130,5,-480,-8.56,867485,2656888,2456120,867485,-8.56,32.65,35.32,35.32,4592313270,36.45,36.45,4592313270 +중앙에너비스,000440,29,23250,2,2000,9.41,2168069,270666,6227130,2168069,9.41,801.01,34.82,34.82,50241193350,34.70,34.70,50241193350 +크라우드웍스,355390,30,11670,5,-830,-6.64,3118424,4434658,9307914,3118424,-6.64,70.32,33.50,33.50,38395481585,35.35,35.35,38395481585 diff --git a/top30/20250619/top30-avtr-20250619-145001.csv b/top30/20250619/top30-avtr-20250619-145001.csv new file mode 100644 index 000000000000..0e39eda33367 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2800,2,435,18.39,56428789,44182492,31445725,56428789,18.39,127.72,179.45,179.45,153264252522,174.07,174.07,153264252522 +심플랫폼,444530,2,16880,5,-460,-2.65,8818756,11084492,6241227,8818756,-2.65,79.56,141.30,141.30,155311056610,147.42,147.42,155311056610 +한국전자인증,041460,3,4875,2,685,16.35,20226377,282843,19000000,20226377,16.35,7151.10,106.45,106.45,98702078341,106.56,106.56,98702078341 +한신기계,011700,4,5110,2,750,17.20,28418058,13360420,32446151,28418058,17.20,212.70,87.59,87.59,138286258511,83.41,83.41,138286258511 +WON 반도체밸류체인액티브,474590,5,10415,5,-15,-0.14,3066202,10172,3650000,3066202,-0.14,9999.99,84.01,84.01,31923499590,83.98,83.98,31923499590 +우리기술,032820,6,4420,2,570,14.81,128622639,87227024,165530656,128622639,14.81,147.46,77.70,77.70,552532163017,75.52,75.52,552532163017 +케이씨티,089150,7,4760,2,350,7.94,12973385,3288509,17150000,12973385,7.94,394.51,75.65,75.65,65415158320,80.13,80.13,65415158320 +미스터블루,207760,8,1867,2,145,8.42,61110946,2315902,83079783,61110946,8.42,2638.75,73.56,73.56,122287240028,78.84,78.84,122287240028 +뱅크웨어글로벌,199480,9,7250,2,70,0.97,7266307,10428402,10101638,7266307,0.97,69.68,71.93,71.93,56880002160,77.67,77.67,56880002160 +미투온,201490,10,5260,1,1210,29.88,21494805,15257733,30390092,21494805,29.88,140.88,70.73,70.73,103981263844,65.05,65.05,103981263844 +시선AI,340810,11,5950,5,-160,-2.62,8052721,10655322,11541174,8052721,-2.62,75.57,69.77,69.77,51211071280,74.58,74.58,51211071280 +드림씨아이에스,223250,12,4060,2,610,17.68,16485481,362435,23799324,16485481,17.68,4548.53,69.27,69.27,66012691009,68.32,68.32,66012691009 +STX그린로지스,465770,13,11180,2,40,0.36,4427275,5001311,7171032,4427275,0.36,88.52,61.74,61.74,49949285490,62.30,62.30,49949285490 +한국정보인증,053300,14,8990,2,570,6.77,23846055,5303010,42441361,23846055,6.77,449.67,56.19,56.19,219295053965,57.48,57.48,219295053965 +오르비텍,046120,15,3935,1,905,29.87,15312394,448523,27449486,15312394,29.87,3413.96,55.78,55.78,54961004904,50.88,50.88,54961004904 +시지트로닉스,429270,16,6470,2,990,18.07,2544235,103232,4658150,2544235,18.07,2464.58,54.62,54.62,16719209055,55.48,55.48,16719209055 +피아이이,452450,17,10530,2,240,2.33,19105742,15283722,35826000,19105742,2.33,125.01,53.33,53.33,202067650040,53.56,53.56,202067650040 +핑거스토리,417180,18,2895,2,90,3.21,8837115,253603,16816209,8837115,3.21,3484.63,52.55,52.55,27372575020,56.23,56.23,27372575020 +대신정보통신,020180,19,1277,2,131,11.43,19318111,1015781,38428915,19318111,11.43,1901.80,50.27,50.27,24394589176,49.71,49.71,24394589176 +노랑풍선,104620,20,5810,2,740,14.60,7706383,64969,15842126,7706383,14.60,9999.99,48.64,48.64,47940792410,52.09,52.09,47940792410 +키이스트,054780,21,4480,2,315,7.56,8365180,23241,19547793,8365180,7.56,9999.99,42.79,42.79,40559565773,46.31,46.31,40559565773 +TIGER 인터넷TOP10,365000,22,4680,2,120,2.63,5264673,4529055,12450000,5264673,2.63,116.24,42.29,42.29,24732887163,42.45,42.45,24732887163 +KODEX 코스닥150선물인버스,251340,23,3670,5,-15,-0.41,25310639,27309144,60500000,25310639,-0.41,92.68,41.84,41.84,93315947417,42.03,42.03,93315947417 +사이냅소프트,466410,24,17080,2,240,1.43,2012675,2251550,5037023,2012675,1.43,89.39,39.96,39.96,36529284600,42.46,42.46,36529284600 +DAISHIN343 AI반도체&인프라액티브,486240,25,9055,5,-5,-0.06,1217149,1211,3100000,1217149,-0.06,9999.99,39.26,39.26,11015712239,39.24,39.24,11015712239 +바이오포트,188040,26,15170,2,2170,16.69,1732507,605878,4428863,1732507,16.69,285.95,39.12,39.12,26263328830,39.09,39.09,26263328830 +TIGER 소프트웨어,157490,27,9945,2,235,2.42,5737793,6102167,15240000,5737793,2.42,94.03,37.65,37.65,57319657488,37.82,37.82,57319657488 +신세계 I&C,035510,28,21450,2,4100,23.63,5248164,622506,13980900,5248164,23.63,843.07,37.54,37.54,110076752915,36.71,36.71,110076752915 +코오롱모빌리티그룹우,45014K,29,5130,5,-480,-8.56,877194,2656888,2456120,877194,-8.56,33.02,35.71,35.71,4641965110,36.84,36.84,4641965110 +중앙에너비스,000440,30,22800,2,1550,7.29,2220631,270666,6227130,2220631,7.29,820.43,35.66,35.66,51450771550,36.24,36.24,51450771550 diff --git a/top30/20250619/top30-avtr-20250619-150001.csv b/top30/20250619/top30-avtr-20250619-150001.csv new file mode 100644 index 000000000000..2f69eac7c473 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2800,2,435,18.39,56858450,44182492,31445725,56858450,18.39,128.69,180.81,180.81,154467031476,175.43,175.43,154467031476 +심플랫폼,444530,2,16980,5,-360,-2.08,8872028,11084492,6241227,8872028,-2.08,80.04,142.15,142.15,156213296245,147.40,147.40,156213296245 +한국전자인증,041460,3,4925,2,735,17.54,20592584,282843,19000000,20592584,17.54,7280.57,108.38,108.38,100491885071,107.39,107.39,100491885071 +한신기계,011700,4,4995,2,635,14.56,29155261,13360420,32446151,29155261,14.56,218.22,89.86,89.86,141981326646,87.61,87.61,141981326646 +WON 반도체밸류체인액티브,474590,5,10420,5,-10,-0.10,3123611,10172,3650000,3123611,-0.10,9999.99,85.58,85.58,32521521650,85.51,85.51,32521521650 +우리기술,032820,6,4385,2,535,13.90,130416073,87227024,165530656,130416073,13.90,149.51,78.79,78.79,560392525777,77.20,77.20,560392525777 +케이씨티,089150,7,4800,2,390,8.84,13006827,3288509,17150000,13006827,8.84,395.52,75.84,75.84,65575143617,79.66,79.66,65575143617 +미투온,201490,8,5200,2,1150,28.40,22646433,15257733,30390092,22646433,28.40,148.43,74.52,74.52,109969370534,69.59,69.59,109969370534 +미스터블루,207760,9,1863,2,141,8.19,61280061,2315902,83079783,61280061,8.19,2646.06,73.76,73.76,122602691554,79.21,79.21,122602691554 +뱅크웨어글로벌,199480,10,7230,2,50,0.70,7285433,10428402,10101638,7285433,0.70,69.86,72.12,72.12,57018466160,78.07,78.07,57018466160 +시선AI,340810,11,5890,5,-220,-3.60,8145393,10655322,11541174,8145393,-3.60,76.44,70.58,70.58,51757162695,76.14,76.14,51757162695 +드림씨아이에스,223250,12,4015,2,565,16.38,16625500,362435,23799324,16625500,16.38,4587.17,69.86,69.86,66574433009,69.67,69.67,66574433009 +STX그린로지스,465770,13,11140,3,0,0.00,4488481,5001311,7171032,4488481,0.00,89.75,62.59,62.59,50631590270,63.38,63.38,50631590270 +한국정보인증,053300,14,8930,2,510,6.06,24048339,5303010,42441361,24048339,6.06,453.48,56.66,56.66,221105057040,58.34,58.34,221105057040 +오르비텍,046120,15,3935,1,905,29.87,15382908,448523,27449486,15382908,29.87,3429.68,56.04,56.04,55238477494,51.14,51.14,55238477494 +시지트로닉스,429270,16,6510,2,1030,18.80,2565310,103232,4658150,2565310,18.80,2484.99,55.07,55.07,16856331240,55.59,55.59,16856331240 +피아이이,452450,17,10480,2,190,1.85,19245147,15283722,35826000,19245147,1.85,125.92,53.72,53.72,203532098350,54.21,54.21,203532098350 +핑거스토리,417180,18,2895,2,90,3.21,8864160,253603,16816209,8864160,3.21,3495.29,52.71,52.71,27450788594,56.39,56.39,27450788594 +대신정보통신,020180,19,1277,2,131,11.43,19630427,1015781,38428915,19630427,11.43,1932.55,51.08,51.08,24794203941,50.52,50.52,24794203941 +노랑풍선,104620,20,5790,2,720,14.20,7777307,64969,15842126,7777307,14.20,9999.99,49.09,49.09,48350921865,52.71,52.71,48350921865 +키이스트,054780,21,4455,2,290,6.96,8421817,23241,19547793,8421817,6.96,9999.99,43.08,43.08,40811718293,46.86,46.86,40811718293 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,25900758,27309144,60500000,25900758,-0.54,94.84,42.81,42.81,95481047214,43.06,43.06,95481047214 +TIGER 인터넷TOP10,365000,23,4690,2,130,2.85,5324613,4529055,12450000,5324613,2.85,117.57,42.77,42.77,25013611543,42.84,42.84,25013611543 +DAISHIN343 AI반도체&인프라액티브,486240,24,9050,5,-10,-0.11,1276841,1211,3100000,1276841,-0.11,9999.99,41.19,41.19,11555676479,41.19,41.19,11555676479 +사이냅소프트,466410,25,16980,2,140,0.83,2028583,2251550,5037023,2028583,0.83,90.10,40.27,40.27,36799684895,43.03,43.03,36799684895 +바이오포트,188040,26,15000,2,2000,15.38,1751610,605878,4428863,1751610,15.38,289.10,39.55,39.55,26551454520,39.97,39.97,26551454520 +TIGER 소프트웨어,157490,27,9950,2,240,2.47,5801808,6102167,15240000,5801808,2.47,95.08,38.07,38.07,57956427368,38.22,38.22,57956427368 +신세계 I&C,035510,28,21700,2,4350,25.07,5316883,622506,13980900,5316883,25.07,854.11,38.03,38.03,111555889665,36.77,36.77,111555889665 +코오롱모빌리티그룹우,45014K,29,5020,5,-590,-10.52,898375,2656888,2456120,898375,-10.52,33.81,36.58,36.58,4748933490,38.52,38.52,4748933490 +중앙에너비스,000440,30,22850,2,1600,7.53,2251515,270666,6227130,2251515,7.53,831.84,36.16,36.16,52152773875,36.65,36.65,52152773875 diff --git a/top30/20250619/top30-avtr-20250619-151001.csv b/top30/20250619/top30-avtr-20250619-151001.csv new file mode 100644 index 000000000000..8a9a0ffc2416 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2760,2,395,16.70,57656143,44182492,31445725,57656143,16.70,130.50,183.35,183.35,156685935868,180.53,180.53,156685935868 +심플랫폼,444530,2,16940,5,-400,-2.31,8923295,11084492,6241227,8923295,-2.31,80.50,142.97,142.97,157084970220,148.58,148.58,157084970220 +한국전자인증,041460,3,4875,2,685,16.35,20764857,282843,19000000,20764857,16.35,7341.48,109.29,109.29,101335533262,109.40,109.40,101335533262 +한신기계,011700,4,4955,2,595,13.65,29528979,13360420,32446151,29528979,13.65,221.02,91.01,91.01,143841373009,89.47,89.47,143841373009 +WON 반도체밸류체인액티브,474590,5,10420,5,-10,-0.10,3182689,10172,3650000,3182689,-0.10,9999.99,87.20,87.20,33137315145,87.13,87.13,33137315145 +우리기술,032820,6,4400,2,550,14.29,132176604,87227024,165530656,132176604,14.29,151.53,79.85,79.85,568126590323,78.00,78.00,568126590323 +미투온,201490,7,5160,2,1110,27.41,23168894,15257733,30390092,23168894,27.41,151.85,76.24,76.24,112662774334,71.85,71.85,112662774334 +케이씨티,089150,8,4800,2,390,8.84,13037232,3288509,17150000,13037232,8.84,396.45,76.02,76.02,65721050737,79.84,79.84,65721050737 +미스터블루,207760,9,1863,2,141,8.19,61449590,2315902,83079783,61449590,8.19,2653.38,73.96,73.96,122918862000,79.42,79.42,122918862000 +뱅크웨어글로벌,199480,10,7260,2,80,1.11,7314323,10428402,10101638,7314323,1.11,70.14,72.41,72.41,57227935660,78.03,78.03,57227935660 +시선AI,340810,11,5850,5,-260,-4.26,8218235,10655322,11541174,8218235,-4.26,77.13,71.21,71.21,52184960115,77.29,77.29,52184960115 +드림씨아이에스,223250,12,4070,2,620,17.97,16699090,362435,23799324,16699090,17.97,4607.47,70.17,70.17,66872152121,69.04,69.04,66872152121 +STX그린로지스,465770,13,11150,2,10,0.09,4540177,5001311,7171032,4540177,0.09,90.78,63.31,63.31,51208548340,64.05,64.05,51208548340 +한국정보인증,053300,14,8970,2,550,6.53,24160581,5303010,42441361,24160581,6.53,455.60,56.93,56.93,222111974460,58.34,58.34,222111974460 +오르비텍,046120,15,3935,1,905,29.87,15410617,448523,27449486,15410617,29.87,3435.86,56.14,56.14,55347512409,51.24,51.24,55347512409 +시지트로닉스,429270,16,6530,2,1050,19.16,2583538,103232,4658150,2583538,19.16,2502.65,55.46,55.46,16975125000,55.81,55.81,16975125000 +피아이이,452450,17,10460,2,170,1.65,19415472,15283722,35826000,19415472,1.65,127.03,54.19,54.19,205315447585,54.79,54.79,205315447585 +핑거스토리,417180,18,2900,2,95,3.39,8904454,253603,16816209,8904454,3.39,3511.18,52.95,52.95,27567372494,56.53,56.53,27567372494 +대신정보통신,020180,19,1270,2,124,10.82,19811423,1015781,38428915,19811423,10.82,1950.36,51.55,51.55,25024003114,51.27,51.27,25024003114 +노랑풍선,104620,20,5680,2,610,12.03,7857318,64969,15842126,7857318,12.03,9999.99,49.60,49.60,48808250125,54.24,54.24,48808250125 +TIGER 인터넷TOP10,365000,21,4700,2,140,3.07,5474315,4529055,12450000,5474315,3.07,120.87,43.97,43.97,25716546376,43.95,43.95,25716546376 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,26236084,27309144,60500000,26236084,-0.54,96.07,43.37,43.37,96710131350,43.62,43.62,96710131350 +키이스트,054780,23,4485,2,320,7.68,8447180,23241,19547793,8447180,7.68,9999.99,43.21,43.21,40924991626,46.68,46.68,40924991626 +DAISHIN343 AI반도체&인프라액티브,486240,24,9055,5,-5,-0.06,1306846,1211,3100000,1306846,-0.06,9999.99,42.16,42.16,11827476929,42.13,42.13,11827476929 +사이냅소프트,466410,25,17070,2,230,1.37,2038297,2251550,5037023,2038297,1.37,90.53,40.47,40.47,36965203820,42.99,42.99,36965203820 +바이오포트,188040,26,15150,2,2150,16.54,1768525,605878,4428863,1768525,16.54,291.89,39.93,39.93,26806233395,39.95,39.95,26806233395 +신세계 I&C,035510,27,22000,2,4650,26.80,5525750,622506,13980900,5525750,26.80,887.66,39.52,39.52,116144418440,37.76,37.76,116144418440 +TIGER 소프트웨어,157490,28,9965,2,255,2.63,5880990,6102167,15240000,5880990,2.63,96.38,38.59,38.59,58744742000,38.68,38.68,58744742000 +코오롱모빌리티그룹우,45014K,29,5000,5,-610,-10.87,920759,2656888,2456120,920759,-10.87,34.66,37.49,37.49,4860742387,39.58,39.58,4860742387 +에너토크,019990,30,9150,2,690,8.16,3625164,1505296,9756088,3625164,8.16,240.83,37.16,37.16,32338392395,36.23,36.23,32338392395 diff --git a/top30/20250619/top30-avtr-20250619-152001.csv b/top30/20250619/top30-avtr-20250619-152001.csv new file mode 100644 index 000000000000..c96cc8994f52 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +심플랫폼,444530,2,16940,5,-400,-2.31,9005308,11084492,6241227,9005308,-2.31,81.24,144.29,144.29,158475664475,149.89,149.89,158475664475 +한국전자인증,041460,3,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +한신기계,011700,4,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +WON 반도체밸류체인액티브,474590,5,10425,5,-5,-0.05,3227832,10172,3650000,3227832,-0.05,9999.99,88.43,88.43,33607764090,88.32,88.32,33607764090 +우리기술,032820,6,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +미투온,201490,7,5100,2,1050,25.93,24029360,15257733,30390092,24029360,25.93,157.49,79.07,79.07,117059564584,75.53,75.53,117059564584 +케이씨티,089150,8,4820,2,410,9.30,13103587,3288509,17150000,13103587,9.30,398.47,76.41,76.41,66040692258,79.89,79.89,66040692258 +미스터블루,207760,9,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +뱅크웨어글로벌,199480,10,7230,2,50,0.70,7350927,10428402,10101638,7350927,0.70,70.49,72.77,72.77,57493378220,78.72,78.72,57493378220 +시선AI,340810,11,5800,5,-310,-5.07,8362498,10655322,11541174,8362498,-5.07,78.48,72.46,72.46,53023845200,79.21,79.21,53023845200 +드림씨아이에스,223250,12,4065,2,615,17.83,17002975,362435,23799324,17002975,17.83,4691.32,71.44,71.44,68100350047,70.39,70.39,68100350047 +STX그린로지스,465770,13,11260,2,120,1.08,4600266,5001311,7171032,4600266,1.08,91.98,64.15,64.15,51882884220,64.25,64.25,51882884220 +한국정보인증,053300,14,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +시지트로닉스,429270,15,6630,2,1150,20.99,2635486,103232,4658150,2635486,20.99,2552.97,56.58,56.58,17315347080,56.07,56.07,17315347080 +오르비텍,046120,16,3935,1,905,29.87,15425891,448523,27449486,15425891,29.87,3439.26,56.20,56.20,55407615599,51.30,51.30,55407615599 +피아이이,452450,17,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +핑거스토리,417180,18,2910,2,105,3.74,8947819,253603,16816209,8947819,3.74,3528.28,53.21,53.21,27693086196,56.59,56.59,27693086196 +대신정보통신,020180,19,1272,2,126,10.99,20175246,1015781,38428915,20175246,10.99,1986.18,52.50,52.50,25485813878,52.14,52.14,25485813878 +노랑풍선,104620,20,5640,2,570,11.24,7967779,64969,15842126,7967779,11.24,9999.99,50.29,50.29,49435103765,55.33,55.33,49435103765 +TIGER 인터넷TOP10,365000,21,4695,2,135,2.96,5579269,4529055,12450000,5579269,2.96,123.19,44.81,44.81,26210078507,44.84,44.84,26210078507 +KODEX 코스닥150선물인버스,251340,22,3660,5,-25,-0.68,26573623,27309144,60500000,26573623,-0.68,97.31,43.92,43.92,97946280430,44.23,44.23,97946280430 +키이스트,054780,23,4500,2,335,8.04,8481760,23241,19547793,8481760,8.04,9999.99,43.39,43.39,41080180336,46.70,46.70,41080180336 +DAISHIN343 AI반도체&인프라액티브,486240,24,9085,2,25,0.28,1312367,1211,3100000,1312367,0.28,9999.99,42.33,42.33,11877497204,42.17,42.17,11877497204 +사이냅소프트,466410,25,17060,2,220,1.31,2052355,2251550,5037023,2052355,1.31,91.15,40.75,40.75,37204641660,43.30,43.30,37204641660 +신세계 I&C,035510,26,22150,2,4800,27.67,5672792,622506,13980900,5672792,27.67,911.28,40.58,40.58,119375501765,38.55,38.55,119375501765 +바이오포트,188040,27,15190,2,2190,16.85,1787529,605878,4428863,1787529,16.85,295.03,40.36,40.36,27095164155,40.28,40.28,27095164155 +에너토크,019990,28,8970,2,510,6.03,3833241,1505296,9756088,3833241,6.03,254.65,39.29,39.29,34223969830,39.11,39.11,34223969830 +TIGER 소프트웨어,157490,29,9975,2,265,2.73,5914424,6102167,15240000,5914424,2.73,96.92,38.81,38.81,59078543260,38.86,38.86,59078543260 +코오롱모빌리티그룹우,45014K,30,4975,5,-635,-11.32,932199,2656888,2456120,932199,-11.32,35.09,37.95,37.95,4918195337,40.25,40.25,4918195337 diff --git a/top30/20250619/top30-avtr-20250619-153001.csv b/top30/20250619/top30-avtr-20250619-153001.csv new file mode 100644 index 000000000000..c96cc8994f52 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +심플랫폼,444530,2,16940,5,-400,-2.31,9005308,11084492,6241227,9005308,-2.31,81.24,144.29,144.29,158475664475,149.89,149.89,158475664475 +한국전자인증,041460,3,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +한신기계,011700,4,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +WON 반도체밸류체인액티브,474590,5,10425,5,-5,-0.05,3227832,10172,3650000,3227832,-0.05,9999.99,88.43,88.43,33607764090,88.32,88.32,33607764090 +우리기술,032820,6,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +미투온,201490,7,5100,2,1050,25.93,24029360,15257733,30390092,24029360,25.93,157.49,79.07,79.07,117059564584,75.53,75.53,117059564584 +케이씨티,089150,8,4820,2,410,9.30,13103587,3288509,17150000,13103587,9.30,398.47,76.41,76.41,66040692258,79.89,79.89,66040692258 +미스터블루,207760,9,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +뱅크웨어글로벌,199480,10,7230,2,50,0.70,7350927,10428402,10101638,7350927,0.70,70.49,72.77,72.77,57493378220,78.72,78.72,57493378220 +시선AI,340810,11,5800,5,-310,-5.07,8362498,10655322,11541174,8362498,-5.07,78.48,72.46,72.46,53023845200,79.21,79.21,53023845200 +드림씨아이에스,223250,12,4065,2,615,17.83,17002975,362435,23799324,17002975,17.83,4691.32,71.44,71.44,68100350047,70.39,70.39,68100350047 +STX그린로지스,465770,13,11260,2,120,1.08,4600266,5001311,7171032,4600266,1.08,91.98,64.15,64.15,51882884220,64.25,64.25,51882884220 +한국정보인증,053300,14,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +시지트로닉스,429270,15,6630,2,1150,20.99,2635486,103232,4658150,2635486,20.99,2552.97,56.58,56.58,17315347080,56.07,56.07,17315347080 +오르비텍,046120,16,3935,1,905,29.87,15425891,448523,27449486,15425891,29.87,3439.26,56.20,56.20,55407615599,51.30,51.30,55407615599 +피아이이,452450,17,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +핑거스토리,417180,18,2910,2,105,3.74,8947819,253603,16816209,8947819,3.74,3528.28,53.21,53.21,27693086196,56.59,56.59,27693086196 +대신정보통신,020180,19,1272,2,126,10.99,20175246,1015781,38428915,20175246,10.99,1986.18,52.50,52.50,25485813878,52.14,52.14,25485813878 +노랑풍선,104620,20,5640,2,570,11.24,7967779,64969,15842126,7967779,11.24,9999.99,50.29,50.29,49435103765,55.33,55.33,49435103765 +TIGER 인터넷TOP10,365000,21,4695,2,135,2.96,5579269,4529055,12450000,5579269,2.96,123.19,44.81,44.81,26210078507,44.84,44.84,26210078507 +KODEX 코스닥150선물인버스,251340,22,3660,5,-25,-0.68,26573623,27309144,60500000,26573623,-0.68,97.31,43.92,43.92,97946280430,44.23,44.23,97946280430 +키이스트,054780,23,4500,2,335,8.04,8481760,23241,19547793,8481760,8.04,9999.99,43.39,43.39,41080180336,46.70,46.70,41080180336 +DAISHIN343 AI반도체&인프라액티브,486240,24,9085,2,25,0.28,1312367,1211,3100000,1312367,0.28,9999.99,42.33,42.33,11877497204,42.17,42.17,11877497204 +사이냅소프트,466410,25,17060,2,220,1.31,2052355,2251550,5037023,2052355,1.31,91.15,40.75,40.75,37204641660,43.30,43.30,37204641660 +신세계 I&C,035510,26,22150,2,4800,27.67,5672792,622506,13980900,5672792,27.67,911.28,40.58,40.58,119375501765,38.55,38.55,119375501765 +바이오포트,188040,27,15190,2,2190,16.85,1787529,605878,4428863,1787529,16.85,295.03,40.36,40.36,27095164155,40.28,40.28,27095164155 +에너토크,019990,28,8970,2,510,6.03,3833241,1505296,9756088,3833241,6.03,254.65,39.29,39.29,34223969830,39.11,39.11,34223969830 +TIGER 소프트웨어,157490,29,9975,2,265,2.73,5914424,6102167,15240000,5914424,2.73,96.92,38.81,38.81,59078543260,38.86,38.86,59078543260 +코오롱모빌리티그룹우,45014K,30,4975,5,-635,-11.32,932199,2656888,2456120,932199,-11.32,35.09,37.95,37.95,4918195337,40.25,40.25,4918195337 diff --git a/top30/20250619/top30-avtr-20250619-154001.csv b/top30/20250619/top30-avtr-20250619-154001.csv new file mode 100644 index 000000000000..13f7721e5ead --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58485200,44182492,31445725,58485200,16.49,132.37,185.99,185.99,158963574742,183.49,183.49,158963574742 +심플랫폼,444530,2,17050,5,-290,-1.67,9063109,11084492,6241227,9063109,-1.67,81.76,145.21,145.21,159461171525,149.85,149.85,159461171525 +한국전자인증,041460,3,4905,2,715,17.06,21191619,282843,19000000,21191619,17.06,7492.36,111.53,111.53,103407783572,110.96,110.96,103407783572 +한신기계,011700,4,4965,2,605,13.88,30045269,13360420,32446151,30045269,13.88,224.88,92.60,92.60,146405634189,90.88,90.88,146405634189 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135097910,87227024,165530656,135097910,14.16,154.88,81.62,81.62,580954330856,79.86,79.86,580954330856 +미투온,201490,7,5100,2,1050,25.93,24195566,15257733,30390092,24195566,25.93,158.58,79.62,79.62,117907215184,76.07,76.07,117907215184 +케이씨티,089150,8,4840,2,430,9.75,13132638,3288509,17150000,13132638,9.75,399.35,76.58,76.58,66181299098,79.73,79.73,66181299098 +미스터블루,207760,9,1868,2,146,8.48,61958562,2315902,83079783,61958562,8.48,2675.35,74.58,74.58,123868644607,79.82,79.82,123868644607 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7368925,10428402,10101638,7368925,0.97,70.66,72.95,72.95,57623863720,78.68,78.68,57623863720 +시선AI,340810,11,5810,5,-300,-4.91,8386254,10655322,11541174,8386254,-4.91,78.70,72.66,72.66,53161867560,79.28,79.28,53161867560 +드림씨아이에스,223250,12,4020,2,570,16.52,17157201,362435,23799324,17157201,16.52,4733.87,72.09,72.09,68720338567,71.83,71.83,68720338567 +STX그린로지스,465770,13,11300,2,160,1.44,4639039,5001311,7171032,4639039,1.44,92.76,64.69,64.69,52321019120,64.57,64.57,52321019120 +한국정보인증,053300,14,9020,2,600,7.13,24458837,5303010,42441361,24458837,7.13,461.23,57.63,57.63,224786973740,58.72,58.72,224786973740 +시지트로닉스,429270,15,6610,2,1130,20.62,2673992,103232,4658150,2673992,20.62,2590.27,57.40,57.40,17569871740,57.06,57.06,17569871740 +오르비텍,046120,16,3935,1,905,29.87,15435217,448523,27449486,15435217,29.87,3441.34,56.23,56.23,55444313409,51.33,51.33,55444313409 +피아이이,452450,17,10480,2,190,1.85,19779883,15283722,35826000,19779883,1.85,129.42,55.21,55.21,209133201270,55.70,55.70,209133201270 +핑거스토리,417180,18,2890,2,85,3.03,9015069,253603,16816209,9015069,3.03,3554.80,53.61,53.61,27887438696,57.38,57.38,27887438696 +대신정보통신,020180,19,1275,2,129,11.26,20304520,1015781,38428915,20304520,11.26,1998.91,52.84,52.84,25650638228,52.35,52.35,25650638228 +노랑풍선,104620,20,5670,2,600,11.83,8023096,64969,15842126,8023096,11.83,9999.99,50.64,50.64,49748751155,55.38,55.38,49748751155 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5611559,4529055,12450000,5611559,3.18,123.90,45.07,45.07,26362002957,45.00,45.00,26362002957 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,26969583,27309144,60500000,26969583,-0.54,98.76,44.58,44.58,99397473830,44.83,44.83,99397473830 +키이스트,054780,23,4730,2,565,13.57,8596693,23241,19547793,8596693,13.57,9999.99,43.98,43.98,41623813426,45.02,45.02,41623813426 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +신세계 I&C,035510,25,22000,2,4650,26.80,5744959,622506,13980900,5744959,26.80,922.88,41.09,41.09,120963175765,39.33,39.33,120963175765 +사이냅소프트,466410,26,17100,2,260,1.54,2067137,2251550,5037023,2067137,1.54,91.81,41.04,41.04,37457413860,43.49,43.49,37457413860 +바이오포트,188040,27,15320,2,2320,17.85,1796445,605878,4428863,1796445,17.85,296.50,40.56,40.56,27231757275,40.14,40.14,27231757275 +에너토크,019990,28,9070,2,610,7.21,3875148,1505296,9756088,3875148,7.21,257.43,39.72,39.72,34604066320,39.11,39.11,34604066320 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935047,6102167,15240000,5935047,2.94,97.26,38.94,38.94,59284670145,38.92,38.92,59284670145 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,941469,2656888,2456120,941469,-12.03,35.44,38.33,38.33,4963942787,40.95,40.95,4963942787 diff --git a/top30/20250619/top30-avtr-20250619-155000.csv b/top30/20250619/top30-avtr-20250619-155000.csv new file mode 100644 index 000000000000..1db3fee60a48 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58493387,44182492,31445725,58493387,16.49,132.39,186.01,186.01,158986129927,183.52,183.52,158986129927 +심플랫폼,444530,2,17050,5,-290,-1.67,9064509,11084492,6241227,9064509,-1.67,81.78,145.24,145.24,159485041525,149.87,149.87,159485041525 +한국전자인증,041460,3,4905,2,715,17.06,21193484,282843,19000000,21193484,17.06,7493.02,111.54,111.54,103416931397,110.97,110.97,103416931397 +한신기계,011700,4,4965,2,605,13.88,30067413,13360420,32446151,30067413,13.88,225.05,92.67,92.67,146515579149,90.95,90.95,146515579149 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135126213,87227024,165530656,135126213,14.16,154.91,81.63,81.63,581078722541,79.87,79.87,581078722541 +미투온,201490,7,5100,2,1050,25.93,24198852,15257733,30390092,24198852,25.93,158.60,79.63,79.63,117923973784,76.09,76.09,117923973784 +케이씨티,089150,8,4840,2,430,9.75,13133974,3288509,17150000,13133974,9.75,399.39,76.58,76.58,66187765338,79.74,79.74,66187765338 +미스터블루,207760,9,1868,2,146,8.48,61970870,2315902,83079783,61970870,8.48,2675.88,74.59,74.59,123891635951,79.83,79.83,123891635951 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7369672,10428402,10101638,7369672,0.97,70.67,72.96,72.96,57629279470,78.69,78.69,57629279470 +시선AI,340810,11,5810,5,-300,-4.91,8386953,10655322,11541174,8386953,-4.91,78.71,72.67,72.67,53165928750,79.29,79.29,53165928750 +드림씨아이에스,223250,12,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +STX그린로지스,465770,13,11300,2,160,1.44,4641470,5001311,7171032,4641470,1.44,92.81,64.73,64.73,52348489420,64.60,64.60,52348489420 +한국정보인증,053300,14,9020,2,600,7.13,24459748,5303010,42441361,24459748,7.13,461.24,57.63,57.63,224795190960,58.72,58.72,224795190960 +시지트로닉스,429270,15,6610,2,1130,20.62,2674331,103232,4658150,2674331,20.62,2590.60,57.41,57.41,17572112530,57.07,57.07,17572112530 +오르비텍,046120,16,3935,1,905,29.87,15435465,448523,27449486,15435465,29.87,3441.40,56.23,56.23,55445289289,51.33,51.33,55445289289 +피아이이,452450,17,10480,2,190,1.85,19781325,15283722,35826000,19781325,1.85,129.43,55.21,55.21,209148313430,55.71,55.71,209148313430 +핑거스토리,417180,18,2890,2,85,3.03,9016772,253603,16816209,9016772,3.03,3555.47,53.62,53.62,27892360366,57.39,57.39,27892360366 +대신정보통신,020180,19,1275,2,129,11.26,20307327,1015781,38428915,20307327,11.26,1999.18,52.84,52.84,25654217153,52.36,52.36,25654217153 +노랑풍선,104620,20,5670,2,600,11.83,8027074,64969,15842126,8027074,11.83,9999.99,50.67,50.67,49771306415,55.41,55.41,49771306415 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5611786,4529055,12450000,5611786,3.18,123.91,45.07,45.07,26363070992,45.01,45.01,26363070992 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,26981242,27309144,60500000,26981242,-0.54,98.80,44.60,44.60,99440204065,44.85,44.85,99440204065 +키이스트,054780,23,4730,2,565,13.57,8598381,23241,19547793,8598381,13.57,9999.99,43.99,43.99,41631797666,45.03,45.03,41631797666 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +신세계 I&C,035510,25,22000,2,4650,26.80,5746011,622506,13980900,5746011,26.80,923.05,41.10,41.10,120986319765,39.33,39.33,120986319765 +사이냅소프트,466410,26,17100,2,260,1.54,2067943,2251550,5037023,2067943,1.54,91.85,41.05,41.05,37471196460,43.50,43.50,37471196460 +바이오포트,188040,27,15320,2,2320,17.85,1796624,605878,4428863,1796624,17.85,296.53,40.57,40.57,27234499555,40.14,40.14,27234499555 +에너토크,019990,28,9070,2,610,7.21,3875808,1505296,9756088,3875808,7.21,257.48,39.73,39.73,34610052520,39.11,39.11,34610052520 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935047,6102167,15240000,5935047,2.94,97.26,38.94,38.94,59284670145,38.92,38.92,59284670145 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,941475,2656888,2456120,941475,-12.03,35.44,38.33,38.33,4963972397,40.95,40.95,4963972397 diff --git a/top30/20250619/top30-avtr-20250619-160001.csv b/top30/20250619/top30-avtr-20250619-160001.csv new file mode 100644 index 000000000000..3c4a24cf6208 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +심플랫폼,444530,2,17050,5,-290,-1.67,9065621,11084492,6241227,9065621,-1.67,81.79,145.25,145.25,159504001125,149.89,149.89,159504001125 +한국전자인증,041460,3,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +한신기계,011700,4,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +미투온,201490,7,5100,2,1050,25.93,24203497,15257733,30390092,24203497,25.93,158.63,79.64,79.64,117947663284,76.10,76.10,117947663284 +케이씨티,089150,8,4840,2,430,9.75,13134981,3288509,17150000,13134981,9.75,399.42,76.59,76.59,66192639218,79.74,79.74,66192639218 +미스터블루,207760,9,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7369923,10428402,10101638,7369923,0.97,70.67,72.96,72.96,57631099220,78.69,78.69,57631099220 +시선AI,340810,11,5810,5,-300,-4.91,8387416,10655322,11541174,8387416,-4.91,78.72,72.67,72.67,53168618780,79.29,79.29,53168618780 +드림씨아이에스,223250,12,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +STX그린로지스,465770,13,11300,2,160,1.44,4642699,5001311,7171032,4642699,1.44,92.83,64.74,64.74,52362377120,64.62,64.62,52362377120 +한국정보인증,053300,14,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +시지트로닉스,429270,15,6610,2,1130,20.62,2674383,103232,4658150,2674383,20.62,2590.65,57.41,57.41,17572456250,57.07,57.07,17572456250 +오르비텍,046120,16,3935,1,905,29.87,15435618,448523,27449486,15435618,29.87,3441.43,56.23,56.23,55445891344,51.33,51.33,55445891344 +피아이이,452450,17,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +핑거스토리,417180,18,2890,2,85,3.03,9016834,253603,16816209,9016834,3.03,3555.49,53.62,53.62,27892539546,57.39,57.39,27892539546 +대신정보통신,020180,19,1275,2,129,11.26,20313464,1015781,38428915,20313464,11.26,1999.79,52.86,52.86,25662041828,52.37,52.37,25662041828 +노랑풍선,104620,20,5670,2,600,11.83,8027373,64969,15842126,8027373,11.83,9999.99,50.67,50.67,49773001745,55.41,55.41,49773001745 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5611838,4529055,12450000,5611838,3.18,123.91,45.08,45.08,26363315652,45.01,45.01,26363315652 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,26981268,27309144,60500000,26981268,-0.54,98.80,44.60,44.60,99440299355,44.85,44.85,99440299355 +키이스트,054780,23,4730,2,565,13.57,8600515,23241,19547793,8600515,13.57,9999.99,44.00,44.00,41641891486,45.04,45.04,41641891486 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +신세계 I&C,035510,25,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +사이냅소프트,466410,26,17100,2,260,1.54,2068089,2251550,5037023,2068089,1.54,91.85,41.06,41.06,37473693060,43.51,43.51,37473693060 +바이오포트,188040,27,15320,2,2320,17.85,1796624,605878,4428863,1796624,17.85,296.53,40.57,40.57,27234499555,40.14,40.14,27234499555 +에너토크,019990,28,9070,2,610,7.21,3876648,1505296,9756088,3876648,7.21,257.53,39.74,39.74,34617671320,39.12,39.12,34617671320 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935752,6102167,15240000,5935752,2.94,97.27,38.95,38.95,59291716620,38.92,38.92,59291716620 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,941485,2656888,2456120,941485,-12.03,35.44,38.33,38.33,4964021747,40.95,40.95,4964021747 diff --git a/top30/20250619/top30-avtr-20250619-161001.csv b/top30/20250619/top30-avtr-20250619-161001.csv new file mode 100644 index 000000000000..3c4a24cf6208 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +심플랫폼,444530,2,17050,5,-290,-1.67,9065621,11084492,6241227,9065621,-1.67,81.79,145.25,145.25,159504001125,149.89,149.89,159504001125 +한국전자인증,041460,3,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +한신기계,011700,4,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +미투온,201490,7,5100,2,1050,25.93,24203497,15257733,30390092,24203497,25.93,158.63,79.64,79.64,117947663284,76.10,76.10,117947663284 +케이씨티,089150,8,4840,2,430,9.75,13134981,3288509,17150000,13134981,9.75,399.42,76.59,76.59,66192639218,79.74,79.74,66192639218 +미스터블루,207760,9,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7369923,10428402,10101638,7369923,0.97,70.67,72.96,72.96,57631099220,78.69,78.69,57631099220 +시선AI,340810,11,5810,5,-300,-4.91,8387416,10655322,11541174,8387416,-4.91,78.72,72.67,72.67,53168618780,79.29,79.29,53168618780 +드림씨아이에스,223250,12,4020,2,570,16.52,17160450,362435,23799324,17160450,16.52,4734.77,72.10,72.10,68733399547,71.84,71.84,68733399547 +STX그린로지스,465770,13,11300,2,160,1.44,4642699,5001311,7171032,4642699,1.44,92.83,64.74,64.74,52362377120,64.62,64.62,52362377120 +한국정보인증,053300,14,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +시지트로닉스,429270,15,6610,2,1130,20.62,2674383,103232,4658150,2674383,20.62,2590.65,57.41,57.41,17572456250,57.07,57.07,17572456250 +오르비텍,046120,16,3935,1,905,29.87,15435618,448523,27449486,15435618,29.87,3441.43,56.23,56.23,55445891344,51.33,51.33,55445891344 +피아이이,452450,17,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +핑거스토리,417180,18,2890,2,85,3.03,9016834,253603,16816209,9016834,3.03,3555.49,53.62,53.62,27892539546,57.39,57.39,27892539546 +대신정보통신,020180,19,1275,2,129,11.26,20313464,1015781,38428915,20313464,11.26,1999.79,52.86,52.86,25662041828,52.37,52.37,25662041828 +노랑풍선,104620,20,5670,2,600,11.83,8027373,64969,15842126,8027373,11.83,9999.99,50.67,50.67,49773001745,55.41,55.41,49773001745 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5611838,4529055,12450000,5611838,3.18,123.91,45.08,45.08,26363315652,45.01,45.01,26363315652 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,26981268,27309144,60500000,26981268,-0.54,98.80,44.60,44.60,99440299355,44.85,44.85,99440299355 +키이스트,054780,23,4730,2,565,13.57,8600515,23241,19547793,8600515,13.57,9999.99,44.00,44.00,41641891486,45.04,45.04,41641891486 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +신세계 I&C,035510,25,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +사이냅소프트,466410,26,17100,2,260,1.54,2068089,2251550,5037023,2068089,1.54,91.85,41.06,41.06,37473693060,43.51,43.51,37473693060 +바이오포트,188040,27,15320,2,2320,17.85,1796624,605878,4428863,1796624,17.85,296.53,40.57,40.57,27234499555,40.14,40.14,27234499555 +에너토크,019990,28,9070,2,610,7.21,3876648,1505296,9756088,3876648,7.21,257.53,39.74,39.74,34617671320,39.12,39.12,34617671320 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935752,6102167,15240000,5935752,2.94,97.27,38.95,38.95,59291716620,38.92,38.92,59291716620 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,941485,2656888,2456120,941485,-12.03,35.44,38.33,38.33,4964021747,40.95,40.95,4964021747 diff --git a/top30/20250619/top30-avtr-20250619-162001.csv b/top30/20250619/top30-avtr-20250619-162001.csv new file mode 100644 index 000000000000..3a4e3ec481cb --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58511650,44182492,31445725,58511650,16.49,132.43,186.07,186.07,159036046122,183.57,183.57,159036046122 +심플랫폼,444530,2,17050,5,-290,-1.67,9066888,11084492,6241227,9066888,-1.67,81.80,145.27,145.27,159525514785,149.91,149.91,159525514785 +한국전자인증,041460,3,4905,2,715,17.06,21198163,282843,19000000,21198163,17.06,7494.68,111.57,111.57,103439859332,110.99,110.99,103439859332 +한신기계,011700,4,4965,2,605,13.88,30083139,13360420,32446151,30083139,13.88,225.17,92.72,92.72,146593344689,91.00,91.00,146593344689 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135189703,87227024,165530656,135189703,14.16,154.99,81.67,81.67,581359480186,79.91,79.91,581359480186 +미투온,201490,7,5100,2,1050,25.93,24232311,15257733,30390092,24232311,25.93,158.82,79.74,79.74,118092597704,76.19,76.19,118092597704 +케이씨티,089150,8,4840,2,430,9.75,13137806,3288509,17150000,13137806,9.75,399.51,76.61,76.61,66206368718,79.76,79.76,66206368718 +미스터블루,207760,9,1868,2,146,8.48,61979356,2315902,83079783,61979356,8.48,2676.25,74.60,74.60,123907437921,79.84,79.84,123907437921 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7370794,10428402,10101638,7370794,0.97,70.68,72.97,72.97,57637361710,78.70,78.70,57637361710 +시선AI,340810,11,5810,5,-300,-4.91,8387770,10655322,11541174,8387770,-4.91,78.72,72.68,72.68,53170675520,79.30,79.30,53170675520 +드림씨아이에스,223250,12,4020,2,570,16.52,17163294,362435,23799324,17163294,16.52,4735.55,72.12,72.12,68744860867,71.85,71.85,68744860867 +STX그린로지스,465770,13,11300,2,160,1.44,4649400,5001311,7171032,4649400,1.44,92.96,64.84,64.84,52438768520,64.71,64.71,52438768520 +한국정보인증,053300,14,9020,2,600,7.13,24462132,5303010,42441361,24462132,7.13,461.29,57.64,57.64,224816660200,58.73,58.73,224816660200 +시지트로닉스,429270,15,6610,2,1130,20.62,2675519,103232,4658150,2675519,20.62,2591.75,57.44,57.44,17579953850,57.10,57.10,17579953850 +오르비텍,046120,16,3935,1,905,29.87,15436148,448523,27449486,15436148,29.87,3441.55,56.23,56.23,55447976894,51.33,51.33,55447976894 +피아이이,452450,17,10480,2,190,1.85,19793613,15283722,35826000,19793613,1.85,129.51,55.25,55.25,209276062070,55.74,55.74,209276062070 +핑거스토리,417180,18,2890,2,85,3.03,9017334,253603,16816209,9017334,3.03,3555.69,53.62,53.62,27893984546,57.40,57.40,27893984546 +대신정보통신,020180,19,1275,2,129,11.26,20317218,1015781,38428915,20317218,11.26,2000.16,52.87,52.87,25666824424,52.38,52.38,25666824424 +노랑풍선,104620,20,5670,2,600,11.83,8031818,64969,15842126,8031818,11.83,9999.99,50.70,50.70,49798027095,55.44,55.44,49798027095 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5612568,4529055,12450000,5612568,3.18,123.92,45.08,45.08,26366750302,45.01,45.01,26366750302 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,27032486,27309144,60500000,27032486,-0.54,98.99,44.68,44.68,99628013325,44.93,44.93,99628013325 +키이스트,054780,23,4730,2,565,13.57,8603613,23241,19547793,8603613,13.57,9999.99,44.01,44.01,41656452086,45.05,45.05,41656452086 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +신세계 I&C,035510,25,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +사이냅소프트,466410,26,17100,2,260,1.54,2068692,2251550,5037023,2068692,1.54,91.88,41.07,41.07,37483950090,43.52,43.52,37483950090 +바이오포트,188040,27,15320,2,2320,17.85,1797060,605878,4428863,1797060,17.85,296.60,40.58,40.58,27241253195,40.15,40.15,27241253195 +에너토크,019990,28,9070,2,610,7.21,3877804,1505296,9756088,3877804,7.21,257.61,39.75,39.75,34628040640,39.13,39.13,34628040640 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935752,6102167,15240000,5935752,2.94,97.27,38.95,38.95,59291716620,38.92,38.92,59291716620 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,942163,2656888,2456120,942163,-12.03,35.46,38.36,38.36,4967343947,40.98,40.98,4967343947 diff --git a/top30/20250619/top30-avtr-20250619-163001.csv b/top30/20250619/top30-avtr-20250619-163001.csv new file mode 100644 index 000000000000..af7c200beee8 --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58523970,44182492,31445725,58523970,16.49,132.46,186.11,186.11,159069433322,183.61,183.61,159069433322 +심플랫폼,444530,2,17050,5,-290,-1.67,9068732,11084492,6241227,9068732,-1.67,81.81,145.30,145.30,159556954985,149.94,149.94,159556954985 +한국전자인증,041460,3,4905,2,715,17.06,21210453,282843,19000000,21210453,17.06,7499.02,111.63,111.63,103498974232,111.06,111.06,103498974232 +한신기계,011700,4,4965,2,605,13.88,30101831,13360420,32446151,30101831,13.88,225.31,92.77,92.77,146685215869,91.06,91.06,146685215869 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135236771,87227024,165530656,135236771,14.16,155.04,81.70,81.70,581567285406,79.94,79.94,581567285406 +미투온,201490,7,5100,2,1050,25.93,24253466,15257733,30390092,24253466,25.93,158.96,79.81,79.81,118199642004,76.26,76.26,118199642004 +케이씨티,089150,8,4840,2,430,9.75,13140028,3288509,17150000,13140028,9.75,399.57,76.62,76.62,66216967658,79.77,79.77,66216967658 +미스터블루,207760,9,1868,2,146,8.48,62006575,2315902,83079783,62006575,8.48,2677.43,74.63,74.63,123957929166,79.87,79.87,123957929166 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7372478,10428402,10101638,7372478,0.97,70.70,72.98,72.98,57649469670,78.72,78.72,57649469670 +시선AI,340810,11,5810,5,-300,-4.91,8388598,10655322,11541174,8388598,-4.91,78.73,72.68,72.68,53175494480,79.30,79.30,53175494480 +드림씨아이에스,223250,12,4020,2,570,16.52,17164842,362435,23799324,17164842,16.52,4735.98,72.12,72.12,68751099307,71.86,71.86,68751099307 +STX그린로지스,465770,13,11300,2,160,1.44,4656680,5001311,7171032,4656680,1.44,93.11,64.94,64.94,52521032520,64.81,64.81,52521032520 +한국정보인증,053300,14,9020,2,600,7.13,24467979,5303010,42441361,24467979,7.13,461.40,57.65,57.65,224869166260,58.74,58.74,224869166260 +시지트로닉스,429270,15,6610,2,1130,20.62,2676442,103232,4658150,2676442,20.62,2592.65,57.46,57.46,17586027190,57.12,57.12,17586027190 +오르비텍,046120,16,3935,1,905,29.87,15436583,448523,27449486,15436583,29.87,3441.65,56.24,56.24,55449688619,51.34,51.34,55449688619 +피아이이,452450,17,10480,2,190,1.85,19798698,15283722,35826000,19798698,1.85,129.54,55.26,55.26,209328996920,55.75,55.75,209328996920 +핑거스토리,417180,18,2890,2,85,3.03,9018183,253603,16816209,9018183,3.03,3556.02,53.63,53.63,27896438156,57.40,57.40,27896438156 +대신정보통신,020180,19,1275,2,129,11.26,20321457,1015781,38428915,20321457,11.26,2000.57,52.88,52.88,25672207954,52.40,52.40,25672207954 +노랑풍선,104620,20,5670,2,600,11.83,8038389,64969,15842126,8038389,11.83,9999.99,50.74,50.74,49834956115,55.48,55.48,49834956115 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5613307,4529055,12450000,5613307,3.18,123.94,45.09,45.09,26370227297,45.02,45.02,26370227297 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,27066932,27309144,60500000,27066932,-0.54,99.11,44.74,44.74,99754430145,44.99,44.99,99754430145 +키이스트,054780,23,4730,2,565,13.57,8607731,23241,19547793,8607731,13.57,9999.99,44.03,44.03,41675765506,45.07,45.07,41675765506 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +신세계 I&C,035510,25,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +사이냅소프트,466410,26,17100,2,260,1.54,2069138,2251550,5037023,2069138,1.54,91.90,41.08,41.08,37491532090,43.53,43.53,37491532090 +바이오포트,188040,27,15320,2,2320,17.85,1797462,605878,4428863,1797462,17.85,296.67,40.59,40.59,27247480175,40.16,40.16,27247480175 +에너토크,019990,28,9070,2,610,7.21,3880432,1505296,9756088,3880432,7.21,257.79,39.77,39.77,34651587520,39.16,39.16,34651587520 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935759,6102167,15240000,5935759,2.94,97.27,38.95,38.95,59291786620,38.92,38.92,59291786620 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,943191,2656888,2456120,943191,-12.03,35.50,38.40,38.40,4972376007,41.02,41.02,4972376007 diff --git a/top30/20250619/top30-avtr-20250619-164001.csv b/top30/20250619/top30-avtr-20250619-164001.csv new file mode 100644 index 000000000000..2dad579efd7e --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58537611,44182492,31445725,58537611,16.49,132.49,186.15,186.15,159106400432,183.66,183.66,159106400432 +심플랫폼,444530,2,17050,5,-290,-1.67,9069678,11084492,6241227,9069678,-1.67,81.82,145.32,145.32,159573055905,149.96,149.96,159573055905 +한국전자인증,041460,3,4905,2,715,17.06,21216487,282843,19000000,21216487,17.06,7501.15,111.67,111.67,103528118452,111.09,111.09,103528118452 +한신기계,011700,4,4965,2,605,13.88,30114777,13360420,32446151,30114777,13.88,225.40,92.81,92.81,146748780729,91.09,91.09,146748780729 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135275109,87227024,165530656,135275109,14.16,155.08,81.72,81.72,581735972606,79.96,79.96,581735972606 +미투온,201490,7,5100,2,1050,25.93,24268629,15257733,30390092,24268629,25.93,159.06,79.86,79.86,118276518414,76.31,76.31,118276518414 +케이씨티,089150,8,4840,2,430,9.75,13140228,3288509,17150000,13140228,9.75,399.58,76.62,76.62,66217931658,79.77,79.77,66217931658 +미스터블루,207760,9,1868,2,146,8.48,62016259,2315902,83079783,62016259,8.48,2677.84,74.65,74.65,123975892986,79.88,79.88,123975892986 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7372692,10428402,10101638,7372692,0.97,70.70,72.99,72.99,57651008330,78.72,78.72,57651008330 +시선AI,340810,11,5810,5,-300,-4.91,8389854,10655322,11541174,8389854,-4.91,78.74,72.69,72.69,53182791840,79.31,79.31,53182791840 +드림씨아이에스,223250,12,4020,2,570,16.52,17168742,362435,23799324,17168742,16.52,4737.05,72.14,72.14,68766796807,71.88,71.88,68766796807 +STX그린로지스,465770,13,11300,2,160,1.44,4665404,5001311,7171032,4665404,1.44,93.28,65.06,65.06,52618828560,64.94,64.94,52618828560 +한국정보인증,053300,14,9020,2,600,7.13,24475968,5303010,42441361,24475968,7.13,461.55,57.67,57.67,224940508030,58.76,58.76,224940508030 +시지트로닉스,429270,15,6610,2,1130,20.62,2682584,103232,4658150,2682584,20.62,2598.60,57.59,57.59,17626380130,57.25,57.25,17626380130 +오르비텍,046120,16,3935,1,905,29.87,15440084,448523,27449486,15440084,29.87,3442.43,56.25,56.25,55463465054,51.35,51.35,55463465054 +피아이이,452450,17,10480,2,190,1.85,19805578,15283722,35826000,19805578,1.85,129.59,55.28,55.28,209400548920,55.77,55.77,209400548920 +핑거스토리,417180,18,2890,2,85,3.03,9019397,253603,16816209,9019397,3.03,3556.50,53.64,53.64,27899946616,57.41,57.41,27899946616 +대신정보통신,020180,19,1275,2,129,11.26,20336440,1015781,38428915,20336440,11.26,2002.05,52.92,52.92,25691101517,52.43,52.43,25691101517 +노랑풍선,104620,20,5670,2,600,11.83,8041570,64969,15842126,8041570,11.83,9999.99,50.76,50.76,49852865145,55.50,55.50,49852865145 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5613307,4529055,12450000,5613307,3.18,123.94,45.09,45.09,26370227297,45.02,45.02,26370227297 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,27079095,27309144,60500000,27079095,-0.54,99.16,44.76,44.76,99799007540,45.01,45.01,99799007540 +키이스트,054780,23,4730,2,565,13.57,8612495,23241,19547793,8612495,13.57,9999.99,44.06,44.06,41698084846,45.10,45.10,41698084846 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +사이냅소프트,466410,25,17100,2,260,1.54,2072065,2251550,5037023,2072065,1.54,92.03,41.14,41.14,37540998390,43.58,43.58,37540998390 +신세계 I&C,035510,26,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +바이오포트,188040,27,15320,2,2320,17.85,1798264,605878,4428863,1798264,17.85,296.80,40.60,40.60,27259951275,40.18,40.18,27259951275 +에너토크,019990,28,9070,2,610,7.21,3883022,1505296,9756088,3883022,7.21,257.96,39.80,39.80,34674949320,39.19,39.19,34674949320 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935760,6102167,15240000,5935760,2.94,97.27,38.95,38.95,59291796620,38.92,38.92,59291796620 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,943504,2656888,2456120,943504,-12.03,35.51,38.41,38.41,4973894057,41.04,41.04,4973894057 diff --git a/top30/20250619/top30-avtr-20250619-165001.csv b/top30/20250619/top30-avtr-20250619-165001.csv new file mode 100644 index 000000000000..37c5f2c3e7fc --- /dev/null +++ b/top30/20250619/top30-avtr-20250619-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,2755,2,390,16.49,58544398,44182492,31445725,58544398,16.49,132.51,186.18,186.18,159124827137,183.68,183.68,159124827137 +심플랫폼,444530,2,17050,5,-290,-1.67,9071658,11084492,6241227,9071658,-1.67,81.84,145.35,145.35,159606715905,149.99,149.99,159606715905 +한국전자인증,041460,3,4905,2,715,17.06,21224459,282843,19000000,21224459,17.06,7503.97,111.71,111.71,103566663072,111.13,111.13,103566663072 +한신기계,011700,4,4965,2,605,13.88,30123306,13360420,32446151,30123306,13.88,225.47,92.84,92.84,146790700764,91.12,91.12,146790700764 +WON 반도체밸류체인액티브,474590,5,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +우리기술,032820,6,4395,2,545,14.16,135300790,87227024,165530656,135300790,14.16,155.11,81.74,81.74,581848969006,79.98,79.98,581848969006 +미투온,201490,7,5100,2,1050,25.93,24284465,15257733,30390092,24284465,25.93,159.16,79.91,79.91,118356173494,76.36,76.36,118356173494 +케이씨티,089150,8,4840,2,430,9.75,13140449,3288509,17150000,13140449,9.75,399.59,76.62,76.62,66218994668,79.78,79.78,66218994668 +미스터블루,207760,9,1868,2,146,8.48,62036330,2315902,83079783,62036330,8.48,2678.71,74.67,74.67,124013044407,79.91,79.91,124013044407 +뱅크웨어글로벌,199480,10,7250,2,70,0.97,7373326,10428402,10101638,7373326,0.97,70.70,72.99,72.99,57655566790,78.72,78.72,57655566790 +시선AI,340810,11,5810,5,-300,-4.91,8390837,10655322,11541174,8390837,-4.91,78.75,72.70,72.70,53188503070,79.32,79.32,53188503070 +드림씨아이에스,223250,12,4020,2,570,16.52,17177585,362435,23799324,17177585,16.52,4739.49,72.18,72.18,68802345667,71.91,71.91,68802345667 +STX그린로지스,465770,13,11300,2,160,1.44,4669282,5001311,7171032,4669282,1.44,93.36,65.11,65.11,52662417280,64.99,64.99,52662417280 +시지트로닉스,429270,14,6610,2,1130,20.62,2687263,103232,4658150,2687263,20.62,2603.13,57.69,57.69,17657121160,57.35,57.35,17657121160 +한국정보인증,053300,15,9020,2,600,7.13,24483935,5303010,42441361,24483935,7.13,461.70,57.69,57.69,225011573670,58.78,58.78,225011573670 +오르비텍,046120,16,3935,1,905,29.87,15442910,448523,27449486,15442910,29.87,3443.06,56.26,56.26,55474585364,51.36,51.36,55474585364 +피아이이,452450,17,10480,2,190,1.85,19819105,15283722,35826000,19819105,1.85,129.67,55.32,55.32,209540553370,55.81,55.81,209540553370 +핑거스토리,417180,18,2890,2,85,3.03,9020130,253603,16816209,9020130,3.03,3556.79,53.64,53.64,27902061321,57.41,57.41,27902061321 +대신정보통신,020180,19,1275,2,129,11.26,20340886,1015781,38428915,20340886,11.26,2002.49,52.93,52.93,25696739045,52.45,52.45,25696739045 +노랑풍선,104620,20,5670,2,600,11.83,8042294,64969,15842126,8042294,11.83,9999.99,50.77,50.77,49856948505,55.50,55.50,49856948505 +TIGER 인터넷TOP10,365000,21,4705,2,145,3.18,5613309,4529055,12450000,5613309,3.18,123.94,45.09,45.09,26370236717,45.02,45.02,26370236717 +KODEX 코스닥150선물인버스,251340,22,3665,5,-20,-0.54,27119473,27309144,60500000,27119473,-0.54,99.31,44.83,44.83,99947194800,45.08,45.08,99947194800 +키이스트,054780,23,4730,2,565,13.57,8612495,23241,19547793,8612495,13.57,9999.99,44.06,44.06,41698084846,45.10,45.10,41698084846 +DAISHIN343 AI반도체&인프라액티브,486240,24,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +사이냅소프트,466410,25,17100,2,260,1.54,2073193,2251550,5037023,2073193,1.54,92.08,41.16,41.16,37560061590,43.61,43.61,37560061590 +신세계 I&C,035510,26,22000,2,4650,26.80,5746019,622506,13980900,5746019,26.80,923.05,41.10,41.10,120986495765,39.33,39.33,120986495765 +바이오포트,188040,27,15320,2,2320,17.85,1799012,605878,4428863,1799012,17.85,296.93,40.62,40.62,27271590155,40.19,40.19,27271590155 +에너토크,019990,28,9070,2,610,7.21,3891218,1505296,9756088,3891218,7.21,258.50,39.89,39.89,34748303520,39.27,39.27,34748303520 +TIGER 소프트웨어,157490,29,9995,2,285,2.94,5935778,6102167,15240000,5935778,2.94,97.27,38.95,38.95,59291976620,38.92,38.92,59291976620 +코오롱모빌리티그룹우,45014K,30,4935,5,-675,-12.03,945498,2656888,2456120,945498,-12.03,35.59,38.50,38.50,4983465257,41.11,41.11,4983465257 diff --git a/top30/20250619/top30-tv-20250619-090002.csv b/top30/20250619/top30-tv-20250619-090002.csv new file mode 100644 index 000000000000..357c3d2a413b --- /dev/null +++ b/top30/20250619/top30-tv-20250619-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,246500,3,0,0.00,59083,4081001,728002365,59083,0.00,1.45,0.01,0.01,14593432000,0.01,0.01,14593432000 +한화오션,042660,2,92100,5,-300,-0.32,34889,5032513,306413394,34889,-0.32,0.69,0.01,0.01,3217138800,0.01,0.01,3217138800 +신한지주,055550,3,58800,5,-400,-0.68,31892,1643280,495842065,31892,-0.68,1.94,0.01,0.01,1872725300,0.01,0.01,1872725300 +심플랫폼,444530,4,17340,3,0,0.00,57239,11084492,6241227,57239,0.00,0.52,0.92,0.92,992524260,0.92,0.92,992524260 +카카오뱅크,323410,5,28000,2,400,1.45,13215,1168366,476989437,13215,1.45,1.13,0.00,0.00,369867450,0.00,0.00,369867450 +아난티,025980,6,10300,5,-140,-1.34,35933,3714909,88629478,35933,-1.34,0.97,0.04,0.04,369838090,0.04,0.04,369838090 +코난테크놀로지,402030,7,41450,2,450,1.10,8095,1102199,11467288,8095,1.10,0.73,0.07,0.07,336491300,0.07,0.07,336491300 +아톤,158430,8,10430,3,0,0.00,30071,2306216,24798851,30071,0.00,1.30,0.12,0.12,313640530,0.12,0.12,313640530 +LG씨엔에스,064400,9,80100,3,0,0.00,3681,5537070,96885948,3681,0.00,0.07,0.00,0.00,294848100,0.00,0.00,294848100 +삼성생명,032830,10,122500,5,-1100,-0.89,2394,354727,200000000,2394,-0.89,0.67,0.00,0.00,293055300,0.00,0.00,293055300 +STX그린로지스,465770,11,10660,5,-480,-4.31,27280,5001311,7171032,27280,-4.31,0.55,0.38,0.38,290546580,0.38,0.38,290546580 +키다리스튜디오,020120,12,4380,2,510,13.18,61312,318590,37063766,61312,13.18,19.24,0.17,0.17,261892870,0.16,0.16,261892870 +네패스아크,330860,13,14950,3,0,0.00,14537,2727109,12184045,14537,0.00,0.53,0.12,0.12,217328150,0.12,0.12,217328150 +두산에너빌리티,034020,14,61000,3,0,0.00,3383,14495257,640561146,3383,0.00,0.02,0.00,0.00,206363000,0.00,0.00,206363000 +토마토시스템,393210,15,7630,2,40,0.53,25209,7373133,15614544,25209,0.53,0.34,0.16,0.16,191722000,0.16,0.16,191722000 +제룡전기,033100,16,42550,5,-350,-0.82,4442,619953,16062409,4442,-0.82,0.72,0.03,0.03,188742350,0.03,0.03,188742350 +KODEX 미국S&P500,379800,17,18825,2,25,0.13,9936,2559120,235250000,9936,0.13,0.39,0.00,0.00,186812850,0.00,0.00,186812850 +킵스파마,256940,18,20300,5,-300,-1.46,8500,1020465,19076310,8500,-1.46,0.83,0.04,0.04,171669500,0.04,0.04,171669500 +TS인베스트먼트,246690,19,1884,2,86,4.78,83433,1048382,41477862,83433,4.78,7.96,0.20,0.20,157100062,0.20,0.20,157100062 +TIGER 미국나스닥100,133690,20,132625,2,120,0.09,1078,150098,37630000,1078,0.09,0.72,0.00,0.00,142969750,0.00,0.00,142969750 +클로봇,466100,21,17490,2,150,0.87,8025,256347,24651339,8025,0.87,3.13,0.03,0.03,140337710,0.03,0.03,140337710 +우리기술,032820,22,3850,3,0,0.00,28995,87227024,165530656,28995,0.00,0.03,0.02,0.02,111630750,0.02,0.02,111630750 +NH투자증권,005940,23,19480,2,30,0.15,5732,1119990,324086305,5732,0.15,0.51,0.00,0.00,111497000,0.00,0.00,111497000 +TIGER 미국배당다우존스,458730,24,11610,5,-5,-0.04,8753,886640,176550000,8753,-0.04,0.99,0.00,0.00,101621760,0.00,0.00,101621760 +우성,006980,25,17400,3,0,0.00,5692,9160,3090000,5692,0.00,62.14,0.18,0.18,99040800,0.18,0.18,99040800 +DSC인베스트먼트,241520,26,7970,3,0,0.00,11434,1905514,27000000,11434,0.00,0.60,0.04,0.04,91128980,0.04,0.04,91128980 +데이타솔루션,263800,27,5150,2,50,0.98,16965,265131,16219380,16965,0.98,6.40,0.10,0.10,88004280,0.11,0.11,88004280 +LB인베스트먼트,309960,28,5420,3,0,0.00,15464,312077,23217239,15464,0.00,4.96,0.07,0.07,83814880,0.07,0.07,83814880 +피엔케이피부임상연구센타,347740,29,3095,3,0,0.00,25900,194110,30010576,25900,0.00,13.34,0.09,0.09,80160500,0.09,0.09,80160500 +풍산홀딩스,005810,30,41800,2,200,0.48,1742,145852,14417292,1742,0.48,1.19,0.01,0.01,72815600,0.01,0.01,72815600 diff --git a/top30/20250619/top30-tv-20250619-091001.csv b/top30/20250619/top30-tv-20250619-091001.csv new file mode 100644 index 000000000000..618122e43925 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,253500,2,10000,4.11,772650,5706879,158437008,772650,4.11,13.54,0.49,0.49,197561789750,0.49,0.49,197561789750 +삼성전자,005930,2,59700,5,-100,-0.17,2502245,17620704,5919637922,2502245,-0.17,14.20,0.04,0.04,150492676000,0.04,0.04,150492676000 +카카오,035720,3,58800,2,3600,6.52,2109673,8380598,441766501,2109673,6.52,25.17,0.48,0.48,123647704200,0.48,0.48,123647704200 +KODEX 레버리지,122630,4,21442,2,27,0.13,3776034,25757622,110600000,3776034,0.13,14.66,3.41,3.41,81754763801,3.45,3.45,81754763801 +두산에너빌리티,034020,5,60000,5,-1000,-1.64,1063592,14495257,640561146,1063592,-1.64,7.34,0.17,0.17,64107507100,0.17,0.17,64107507100 +우리기술,032820,6,3970,2,120,3.12,14161657,87227024,165530656,14161657,3.12,16.24,8.56,8.56,56886864228,8.66,8.66,56886864228 +카카오페이,377300,7,64100,2,3300,5.43,849713,1872764,134696682,849713,5.43,45.37,0.63,0.63,55116497850,0.64,0.64,55116497850 +SK하이닉스,000660,8,245250,5,-1250,-0.51,219343,4081001,728002365,219343,-0.51,5.37,0.03,0.03,54254659750,0.03,0.03,54254659750 +한미반도체,042700,9,92400,2,4900,5.60,581731,498372,95312200,581731,5.60,116.73,0.61,0.61,53539587700,0.61,0.61,53539587700 +KODEX 200선물인버스2X,252670,10,1544,5,-3,-0.19,32060823,293090144,917700000,32060823,-0.19,10.94,3.49,3.49,49037840730,3.46,3.46,49037840730 +KODEX 200,069500,11,40070,2,55,0.14,1030689,12608824,162500000,1030689,0.14,8.17,0.63,0.63,41446312215,0.64,0.64,41446312215 +한화오션,042660,12,90600,5,-1800,-1.95,380293,5032513,306413394,380293,-1.95,7.56,0.12,0.12,34729837350,0.13,0.13,34729837350 +카페24,042000,13,54600,2,4600,9.20,603598,489848,24253054,603598,9.20,123.22,2.49,2.49,33132695150,2.50,2.50,33132695150 +미스터블루,207760,14,2045,2,323,18.76,16666816,2315902,83079783,16666816,18.76,719.67,20.06,20.06,32691653370,19.24,19.24,32691653370 +CJ,001040,15,164400,2,15900,10.71,170718,146939,29176998,170718,10.71,116.18,0.59,0.59,28091218100,0.59,0.59,28091218100 +KODEX 코스닥150레버리지,233740,16,7885,5,-5,-0.06,3411573,27284944,246000000,3411573,-0.06,12.50,1.39,1.39,27052901890,1.39,1.39,27052901890 +피아이이,452450,17,10430,2,140,1.36,2469107,15283722,35826000,2469107,1.36,16.16,6.89,6.89,26028753305,6.97,6.97,26028753305 +심플랫폼,444530,18,17340,3,0,0.00,1446599,11084492,6241227,1446599,0.00,13.05,23.18,23.18,25430599255,23.50,23.50,25430599255 +삼성중공업,010140,19,17390,5,-460,-2.58,1291334,5050898,880000000,1291334,-2.58,25.57,0.15,0.15,22600118670,0.15,0.15,22600118670 +콜마홀딩스,024720,20,19450,2,3500,21.94,1060739,9479432,34296259,1060739,21.94,11.19,3.09,3.09,20780401925,3.12,3.12,20780401925 +현대로템,064350,21,193700,5,-2800,-1.42,103504,1081241,109142293,103504,-1.42,9.57,0.09,0.09,20328517950,0.10,0.10,20328517950 +다날,064260,22,6280,2,40,0.64,3059639,7390759,68949040,3059639,0.64,41.40,4.44,4.44,19977822120,4.61,4.61,19977822120 +현대차,005380,23,209000,2,3000,1.46,93558,575644,204757766,93558,1.46,16.25,0.05,0.05,19607654750,0.05,0.05,19607654750 +한화비전,489790,24,51200,5,-3000,-5.54,371166,601723,50488390,371166,-5.54,61.68,0.74,0.74,19468063900,0.75,0.75,19468063900 +SKC,011790,25,111200,2,8200,7.96,175278,478563,37868298,175278,7.96,36.63,0.46,0.46,19252537200,0.46,0.46,19252537200 +비큐AI,148780,26,2620,2,255,10.78,7709981,44182492,31445725,7709981,10.78,17.45,24.52,24.52,18847770496,22.88,22.88,18847770496 +KODEX 인버스,114800,27,3775,5,-5,-0.13,5011838,38657516,170800000,5011838,-0.13,12.96,2.93,2.93,18810002340,2.92,2.92,18810002340 +한화에어로스페이스,012450,28,919000,5,-8000,-0.86,19191,257813,47296201,19191,-0.86,7.44,0.04,0.04,17780688500,0.04,0.04,17780688500 +삼성에스디에스,018260,29,168700,2,7600,4.72,103925,427782,77377800,103925,4.72,24.29,0.13,0.13,17481588050,0.13,0.13,17481588050 +신풍제약,019170,30,20000,2,3350,20.12,880352,3308401,52984990,880352,20.12,26.61,1.66,1.66,17447637165,1.65,1.65,17447637165 diff --git a/top30/20250619/top30-tv-20250619-092001.csv b/top30/20250619/top30-tv-20250619-092001.csv new file mode 100644 index 000000000000..ea8f2d8a937d --- /dev/null +++ b/top30/20250619/top30-tv-20250619-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,253500,2,10000,4.11,1000410,5706879,158437008,1000410,4.11,17.53,0.63,0.63,255456379250,0.64,0.64,255456379250 +삼성전자,005930,2,59400,5,-400,-0.67,3640253,17620704,5919637922,3640253,-0.67,20.66,0.06,0.06,218199838300,0.06,0.06,218199838300 +카카오,035720,3,58700,2,3500,6.34,3012442,8380598,441766501,3012442,6.34,35.95,0.68,0.68,176410054150,0.68,0.68,176410054150 +한미반도체,042700,4,96700,2,9200,10.51,1575658,498372,95312200,1575658,10.51,316.16,1.65,1.65,147404002800,1.60,1.60,147404002800 +KODEX 레버리지,122630,5,21250,5,-165,-0.77,6183148,25757622,110600000,6183148,-0.77,24.01,5.59,5.59,133024790038,5.66,5.66,133024790038 +두산에너빌리티,034020,6,59800,5,-1200,-1.97,1625810,14495257,640561146,1625810,-1.97,11.22,0.25,0.25,97728730450,0.26,0.26,97728730450 +SK하이닉스,000660,7,245000,5,-1500,-0.61,367546,4081001,728002365,367546,-0.61,9.01,0.05,0.05,90532262250,0.05,0.05,90532262250 +KODEX 200선물인버스2X,252670,8,1558,2,11,0.71,56189791,293090144,917700000,56189791,0.71,19.17,6.12,6.12,86555752307,6.05,6.05,86555752307 +우리기술,032820,9,4035,2,185,4.81,19474037,87227024,165530656,19474037,4.81,22.33,11.76,11.76,78217365309,11.71,11.71,78217365309 +카카오페이,377300,10,62500,2,1700,2.80,1186957,1872764,134696682,1186957,2.80,63.38,0.88,0.88,76269965600,0.91,0.91,76269965600 +KODEX 200,069500,11,39895,5,-120,-0.30,1879034,12608824,162500000,1879034,-0.30,14.90,1.16,1.16,75331016731,1.16,1.16,75331016731 +한화오션,042660,12,90500,5,-1900,-2.06,654904,5032513,306413394,654904,-2.06,13.01,0.21,0.21,59547887450,0.21,0.21,59547887450 +미스터블루,207760,13,2090,2,368,21.37,29082042,2315902,83079783,29082042,21.37,1255.75,35.00,35.00,58828826312,33.88,33.88,58828826312 +KODEX 코스닥150레버리지,233740,14,7790,5,-100,-1.27,5619181,27284944,246000000,5619181,-1.27,20.59,2.28,2.28,44298714579,2.31,2.31,44298714579 +카페24,042000,15,54200,2,4200,8.40,800866,489848,24253054,800866,8.40,163.49,3.30,3.30,43830063500,3.33,3.33,43830063500 +피아이이,452450,16,10450,2,160,1.55,3839408,15283722,35826000,3839408,1.55,25.12,10.72,10.72,40336615575,10.77,10.77,40336615575 +CJ,001040,17,161000,2,12500,8.42,236553,146939,29176998,236553,8.42,160.99,0.81,0.81,38665835700,0.82,0.82,38665835700 +비큐AI,148780,18,2655,2,290,12.26,14693111,44182492,31445725,14693111,12.26,33.26,46.73,46.73,37777620288,45.25,45.25,37777620288 +한화비전,489790,19,50400,5,-3800,-7.01,699023,601723,50488390,699023,-7.01,116.17,1.38,1.38,36147977100,1.42,1.42,36147977100 +SKC,011790,20,111700,2,8700,8.45,324884,478563,37868298,324884,8.45,67.89,0.86,0.86,35829158650,0.85,0.85,35829158650 +KODEX 인버스,114800,21,3795,2,15,0.40,9224279,38657516,170800000,9224279,0.40,23.86,5.40,5.40,34762994501,5.36,5.36,34762994501 +심플랫폼,444530,22,17000,5,-340,-1.96,1941021,11084492,6241227,1941021,-1.96,17.51,31.10,31.10,33891102900,31.94,31.94,33891102900 +현대로템,064350,23,197300,2,800,0.41,169015,1081241,109142293,169015,0.41,15.63,0.15,0.15,33116935550,0.15,0.15,33116935550 +삼성중공업,010140,24,17480,5,-370,-2.07,1817675,5050898,880000000,1817675,-2.07,35.99,0.21,0.21,31781624115,0.21,0.21,31781624115 +한국정보인증,053300,25,9060,2,640,7.60,3575935,5303010,42441361,3575935,7.60,67.43,8.43,8.43,31769596435,8.26,8.26,31769596435 +한화에어로스페이스,012450,26,917000,5,-10000,-1.08,34347,257813,47296201,34347,-1.08,13.32,0.07,0.07,31669518500,0.07,0.07,31669518500 +콜마홀딩스,024720,27,18810,2,2860,17.93,1568058,9479432,34296259,1568058,17.93,16.54,4.57,4.57,30364804425,4.71,4.71,30364804425 +현대차,005380,28,206750,2,750,0.36,133595,575644,204757766,133595,0.36,23.21,0.07,0.07,27911783500,0.07,0.07,27911783500 +한화시스템,272210,29,67400,5,-900,-1.32,393321,3608775,188919389,393321,-1.32,10.90,0.21,0.21,26670022800,0.21,0.21,26670022800 +PLUS K방산,449450,30,51595,5,-185,-0.36,510719,2968818,21150000,510719,-0.36,17.20,2.41,2.41,26357302488,2.42,2.42,26357302488 diff --git a/top30/20250619/top30-tv-20250619-093001.csv b/top30/20250619/top30-tv-20250619-093001.csv new file mode 100644 index 000000000000..709c91da28ce --- /dev/null +++ b/top30/20250619/top30-tv-20250619-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,253500,2,10000,4.11,1234482,5706879,158437008,1234482,4.11,21.63,0.78,0.78,314608748500,0.78,0.78,314608748500 +삼성전자,005930,2,59450,5,-350,-0.59,4323917,17620704,5919637922,4323917,-0.59,24.54,0.07,0.07,258841103400,0.07,0.07,258841103400 +카카오,035720,3,59900,2,4700,8.51,4049029,8380598,441766501,4049029,8.51,48.31,0.92,0.92,237808288350,0.90,0.90,237808288350 +한미반도체,042700,4,96800,2,9300,10.63,2313916,498372,95312200,2313916,10.63,464.29,2.43,2.43,219708288750,2.38,2.38,219708288750 +KODEX 레버리지,122630,5,21285,5,-130,-0.61,7217670,25757622,110600000,7217670,-0.61,28.02,6.53,6.53,155050465427,6.59,6.59,155050465427 +우리기술,032820,6,4335,2,485,12.60,32704384,87227024,165530656,32704384,12.60,37.49,19.76,19.76,133693230092,18.63,18.63,133693230092 +두산에너빌리티,034020,7,60000,5,-1000,-1.64,1958460,14495257,640561146,1958460,-1.64,13.51,0.31,0.31,117656445050,0.31,0.31,117656445050 +KODEX 200선물인버스2X,252670,8,1557,2,10,0.65,72731115,293090144,917700000,72731115,0.65,24.82,7.93,7.93,112290139443,7.86,7.86,112290139443 +SK하이닉스,000660,9,246000,5,-500,-0.20,450900,4081001,728002365,450900,-0.20,11.05,0.06,0.06,111021373750,0.06,0.06,111021373750 +KODEX 200,069500,10,39915,5,-100,-0.25,2246152,12608824,162500000,2246152,-0.25,17.81,1.38,1.38,89985710989,1.39,1.39,89985710989 +한화오션,042660,11,89800,5,-2600,-2.81,940313,5032513,306413394,940313,-2.81,18.68,0.31,0.31,85137638150,0.31,0.31,85137638150 +카카오페이,377300,12,63600,2,2800,4.61,1321402,1872764,134696682,1321402,4.61,70.56,0.98,0.98,84703336050,0.99,0.99,84703336050 +미스터블루,207760,13,2055,2,333,19.34,34078789,2315902,83079783,34078789,19.34,1471.51,41.02,41.02,69217946662,40.54,40.54,69217946662 +한국정보인증,053300,14,9270,2,850,10.10,6728071,5303010,42441361,6728071,10.10,126.87,15.85,15.85,60854375130,15.47,15.47,60854375130 +KODEX 코스닥150레버리지,233740,15,7795,5,-95,-1.20,6626054,27284944,246000000,6626054,-1.20,24.28,2.69,2.69,52159165264,2.72,2.72,52159165264 +카페24,042000,16,53900,2,3900,7.80,941607,489848,24253054,941607,7.80,192.22,3.88,3.88,51399120100,3.93,3.93,51399120100 +피아이이,452450,17,10430,2,140,1.36,4640797,15283722,35826000,4640797,1.36,30.36,12.95,12.95,48733012935,13.04,13.04,48733012935 +SKC,011790,18,110100,2,7100,6.89,424273,478563,37868298,424273,6.89,88.66,1.12,1.12,46896688850,1.12,1.12,46896688850 +CJ,001040,19,163100,2,14600,9.83,284325,146939,29176998,284325,9.83,193.50,0.97,0.97,46389165900,0.97,0.97,46389165900 +한화비전,489790,20,50600,5,-3600,-6.64,843025,601723,50488390,843025,-6.64,140.10,1.67,1.67,43451198950,1.70,1.70,43451198950 +비큐AI,148780,21,2690,2,325,13.74,16671940,44182492,31445725,16671940,13.74,37.73,53.02,53.02,43085103342,50.93,50.93,43085103342 +현대로템,064350,22,195400,5,-1100,-0.56,211515,1081241,109142293,211515,-0.56,19.56,0.19,0.19,41435139400,0.19,0.19,41435139400 +콜마홀딩스,024720,23,17960,2,2010,12.60,2090830,9479432,34296259,2090830,12.60,22.06,6.10,6.10,39905042715,6.48,6.48,39905042715 +KODEX 인버스,114800,24,3785,2,5,0.13,10333617,38657516,170800000,10333617,0.13,26.73,6.05,6.05,38965564280,6.03,6.03,38965564280 +한화시스템,272210,25,66700,5,-1600,-2.34,570326,3608775,188919389,570326,-2.34,15.80,0.30,0.30,38480152950,0.31,0.31,38480152950 +한화에어로스페이스,012450,26,913000,5,-14000,-1.51,39569,257813,47296201,39569,-1.51,15.35,0.08,0.08,36455519000,0.08,0.08,36455519000 +심플랫폼,444530,27,17060,5,-280,-1.61,2056098,11084492,6241227,2056098,-1.61,18.55,32.94,32.94,35848178040,33.67,33.67,35848178040 +삼성중공업,010140,28,17480,5,-370,-2.07,2039289,5050898,880000000,2039289,-2.07,40.37,0.23,0.23,35646311850,0.23,0.23,35646311850 +PLUS K방산,449450,29,51165,5,-615,-1.19,672128,2968818,21150000,672128,-1.19,22.64,3.18,3.18,34641160433,3.20,3.20,34641160433 +현대차,005380,30,207500,2,1500,0.73,164366,575644,204757766,164366,0.73,28.55,0.08,0.08,34281388000,0.08,0.08,34281388000 diff --git a/top30/20250619/top30-tv-20250619-094001.csv b/top30/20250619/top30-tv-20250619-094001.csv new file mode 100644 index 000000000000..4a2202e048da --- /dev/null +++ b/top30/20250619/top30-tv-20250619-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60300,2,5100,9.24,5962952,8380598,441766501,5962952,9.24,71.15,1.35,1.35,353502458300,1.33,1.33,353502458300 +NAVER,035420,2,253500,2,10000,4.11,1369991,5706879,158437008,1369991,4.11,24.01,0.86,0.86,348918766000,0.87,0.87,348918766000 +삼성전자,005930,3,59800,3,0,0.00,4668795,17620704,5919637922,4668795,0.00,26.50,0.08,0.08,279390526600,0.08,0.08,279390526600 +한미반도체,042700,4,96400,2,8900,10.17,2842000,498372,95312200,2842000,10.17,570.26,2.98,2.98,270256935600,2.94,2.94,270256935600 +우리기술,032820,5,4300,2,450,11.69,42445997,87227024,165530656,42445997,11.69,48.66,25.64,25.64,175597366385,24.67,24.67,175597366385 +KODEX 레버리지,122630,6,21445,2,30,0.14,8149822,25757622,110600000,8149822,0.14,31.64,7.37,7.37,174957144689,7.38,7.38,174957144689 +두산에너빌리티,034020,7,60200,5,-800,-1.31,2206763,14495257,640561146,2206763,-1.31,15.22,0.34,0.34,132568702550,0.34,0.34,132568702550 +KODEX 200선물인버스2X,252670,8,1545,5,-2,-0.13,84949519,293090144,917700000,84949519,-0.13,28.98,9.26,9.26,131240689818,9.26,9.26,131240689818 +SK하이닉스,000660,9,247000,2,500,0.20,508037,4081001,728002365,508037,0.20,12.45,0.07,0.07,125070963750,0.07,0.07,125070963750 +KODEX 200,069500,10,40070,2,55,0.14,2440752,12608824,162500000,2440752,0.14,19.36,1.50,1.50,97763202842,1.50,1.50,97763202842 +카카오페이,377300,11,63800,2,3000,4.93,1516430,1872764,134696682,1516430,4.93,80.97,1.13,1.13,97161959700,1.13,1.13,97161959700 +한화오션,042660,12,90100,5,-2300,-2.49,1061870,5032513,306413394,1061870,-2.49,21.10,0.35,0.35,96074658200,0.35,0.35,96074658200 +미스터블루,207760,13,2000,2,278,16.14,37929099,2315902,83079783,37929099,16.14,1637.77,45.65,45.65,77005428171,46.34,46.34,77005428171 +한국정보인증,053300,14,9090,2,670,7.96,8343231,5303010,42441361,8343231,7.96,157.33,19.66,19.66,75692687195,19.62,19.62,75692687195 +KODEX 코스닥150레버리지,233740,15,7855,5,-35,-0.44,7625771,27284944,246000000,7625771,-0.44,27.95,3.10,3.10,59980916755,3.10,3.10,59980916755 +카페24,042000,16,52700,2,2700,5.40,1059791,489848,24253054,1059791,5.40,216.35,4.37,4.37,57627641150,4.51,4.51,57627641150 +풍산,103140,17,118000,2,9900,9.16,507488,831420,28024278,507488,9.16,61.04,1.81,1.81,57206832500,1.73,1.73,57206832500 +한화비전,489790,18,51700,5,-2500,-4.61,1074385,601723,50488390,1074385,-4.61,178.55,2.13,2.13,55413293650,2.12,2.12,55413293650 +SKC,011790,19,110900,2,7900,7.67,485714,478563,37868298,485714,7.67,101.49,1.28,1.28,53640891000,1.28,1.28,53640891000 +CJ,001040,20,164000,2,15500,10.44,327022,146939,29176998,327022,10.44,222.56,1.12,1.12,53376057500,1.12,1.12,53376057500 +피아이이,452450,21,10430,2,140,1.36,5039311,15283722,35826000,5039311,1.36,32.97,14.07,14.07,52866845355,14.15,14.15,52866845355 +KODEX 인버스,114800,22,3770,5,-10,-0.26,12489251,38657516,170800000,12489251,-0.26,32.31,7.31,7.31,47120370487,7.32,7.32,47120370487 +비큐AI,148780,23,2600,2,235,9.94,18137260,44182492,31445725,18137260,9.94,41.05,57.68,57.68,46937857986,57.41,57.41,46937857986 +현대로템,064350,24,196700,2,200,0.10,237951,1081241,109142293,237951,0.10,22.01,0.22,0.22,46612806850,0.22,0.22,46612806850 +한화시스템,272210,25,66600,5,-1700,-2.49,684268,3608775,188919389,684268,-2.49,18.96,0.36,0.36,46071622500,0.37,0.37,46071622500 +더즌,462860,26,5110,2,115,2.30,8783017,63241620,71413257,8783017,2.30,13.89,12.30,12.30,45364181726,12.43,12.43,45364181726 +콜마홀딩스,024720,27,18210,2,2260,14.17,2340926,9479432,34296259,2340926,14.17,24.69,6.83,6.83,44458247185,7.12,7.12,44458247185 +한화에어로스페이스,012450,28,917000,5,-10000,-1.08,44429,257813,47296201,44429,-1.08,17.23,0.09,0.09,40900208000,0.09,0.09,40900208000 +PLUS K방산,449450,29,51525,5,-255,-0.49,780517,2968818,21150000,780517,-0.49,26.29,3.69,3.69,40202190358,3.69,3.69,40202190358 +심플랫폼,444530,30,16880,5,-460,-2.65,2261290,11084492,6241227,2261290,-2.65,20.40,36.23,36.23,39313890005,37.32,37.32,39313890005 diff --git a/top30/20250619/top30-tv-20250619-095001.csv b/top30/20250619/top30-tv-20250619-095001.csv new file mode 100644 index 000000000000..5285ef427e45 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60200,2,5000,9.06,6632271,8380598,441766501,6632271,9.06,79.14,1.50,1.50,393921566500,1.48,1.48,393921566500 +NAVER,035420,2,251500,2,8000,3.29,1490895,5706879,158437008,1490895,3.29,26.12,0.94,0.94,379477709250,0.95,0.95,379477709250 +삼성전자,005930,3,59500,5,-300,-0.50,5266737,17620704,5919637922,5266737,-0.50,29.89,0.09,0.09,315000241750,0.09,0.09,315000241750 +한미반도체,042700,4,94700,2,7200,8.23,3094242,498372,95312200,3094242,8.23,620.87,3.25,3.25,294263569950,3.26,3.26,294263569950 +우리기술,032820,5,4575,2,725,18.83,58461128,87227024,165530656,58461128,18.83,67.02,35.32,35.32,246976629844,32.61,32.61,246976629844 +KODEX 레버리지,122630,6,21315,5,-100,-0.47,8940192,25757622,110600000,8940192,-0.47,34.71,8.08,8.08,191845206981,8.14,8.14,191845206981 +두산에너빌리티,034020,7,60200,5,-800,-1.31,2421187,14495257,640561146,2421187,-1.31,16.70,0.38,0.38,145500333100,0.38,0.38,145500333100 +KODEX 200선물인버스2X,252670,8,1555,2,8,0.52,92916035,293090144,917700000,92916035,0.52,31.70,10.12,10.12,143590746615,10.06,10.06,143590746615 +SK하이닉스,000660,9,245000,5,-1500,-0.61,557287,4081001,728002365,557287,-0.61,13.66,0.08,0.08,137161279500,0.08,0.08,137161279500 +KODEX 200,069500,10,39940,5,-75,-0.19,2627298,12608824,162500000,2627298,-0.19,20.84,1.62,1.62,105224152199,1.62,1.62,105224152199 +한화오션,042660,11,90000,5,-2400,-2.60,1161170,5032513,306413394,1161170,-2.60,23.07,0.38,0.38,105032004650,0.38,0.38,105032004650 +카카오페이,377300,12,63000,2,2200,3.62,1608679,1872764,134696682,1608679,3.62,85.90,1.19,1.19,103058656800,1.21,1.21,103058656800 +한국정보인증,053300,13,8960,2,540,6.41,8986856,5303010,42441361,8986856,6.41,169.47,21.17,21.17,81488738595,21.43,21.43,81488738595 +미스터블루,207760,14,1997,2,275,15.97,40103173,2315902,83079783,40103173,15.97,1731.64,48.27,48.27,81383703484,49.05,49.05,81383703484 +풍산,103140,15,116200,2,8100,7.49,680423,831420,28024278,680423,7.49,81.84,2.43,2.43,77183551300,2.37,2.37,77183551300 +KODEX 코스닥150레버리지,233740,16,7855,5,-35,-0.44,8327975,27284944,246000000,8327975,-0.44,30.52,3.39,3.39,65493252563,3.39,3.39,65493252563 +한화비전,489790,17,52000,5,-2200,-4.06,1210979,601723,50488390,1210979,-4.06,201.25,2.40,2.40,62511559600,2.38,2.38,62511559600 +SKC,011790,18,112200,2,9200,8.93,563164,478563,37868298,563164,8.93,117.68,1.49,1.49,62311904000,1.47,1.47,62311904000 +CJ,001040,19,167300,2,18800,12.66,373637,146939,29176998,373637,12.66,254.28,1.28,1.28,61090001500,1.25,1.25,61090001500 +피아이이,452450,20,10470,2,180,1.75,5816112,15283722,35826000,5816112,1.75,38.05,16.23,16.23,61030013110,16.27,16.27,61030013110 +카페24,042000,21,53400,2,3400,6.80,1119490,489848,24253054,1119490,6.80,228.54,4.62,4.62,60807865050,4.70,4.70,60807865050 +현대로템,064350,22,196900,2,400,0.20,264050,1081241,109142293,264050,0.20,24.42,0.24,0.24,51751885850,0.24,0.24,51751885850 +더즌,462860,23,5060,2,65,1.30,10012106,63241620,71413257,10012106,1.30,15.83,14.02,14.02,51649588481,14.29,14.29,51649588481 +한화시스템,272210,24,66600,5,-1700,-2.49,760958,3608775,188919389,760958,-2.49,21.09,0.40,0.40,51191015400,0.41,0.41,51191015400 +KODEX 인버스,114800,25,3790,2,10,0.26,13564738,38657516,170800000,13564738,0.26,35.09,7.94,7.94,51187874077,7.91,7.91,51187874077 +비큐AI,148780,26,2570,2,205,8.67,19139474,44182492,31445725,19139474,8.67,43.32,60.87,60.87,49539400736,61.30,61.30,49539400736 +콜마홀딩스,024720,27,18110,2,2160,13.54,2474942,9479432,34296259,2474942,13.54,26.11,7.22,7.22,46899241775,7.55,7.55,46899241775 +한화에어로스페이스,012450,28,919000,5,-8000,-0.86,48926,257813,47296201,48926,-0.86,18.98,0.10,0.10,45021943000,0.10,0.10,45021943000 +PLUS K방산,449450,29,51465,5,-315,-0.61,838803,2968818,21150000,838803,-0.61,28.25,3.97,3.97,43205680790,3.97,3.97,43205680790 +한미글로벌,053690,30,22350,2,4950,28.45,1916277,90882,10957550,1916277,28.45,2108.53,17.49,17.49,42241749625,17.25,17.25,42241749625 diff --git a/top30/20250619/top30-tv-20250619-100001.csv b/top30/20250619/top30-tv-20250619-100001.csv new file mode 100644 index 000000000000..7fb6d51ccf93 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,61700,2,6500,11.78,7691241,8380598,441766501,7691241,11.78,91.77,1.74,1.74,458461363200,1.68,1.68,458461363200 +NAVER,035420,2,252500,2,9000,3.70,1626520,5706879,158437008,1626520,3.70,28.50,1.03,1.03,413638130750,1.03,1.03,413638130750 +삼성전자,005930,3,59400,5,-400,-0.67,5676929,17620704,5919637922,5676929,-0.67,32.22,0.10,0.10,339360535200,0.10,0.10,339360535200 +한미반도체,042700,4,94500,2,7000,8.00,3354937,498372,95312200,3354937,8.00,673.18,3.52,3.52,318795333800,3.54,3.54,318795333800 +우리기술,032820,5,4440,2,590,15.32,71977598,87227024,165530656,71977598,15.32,82.52,43.48,43.48,308956606586,42.04,42.04,308956606586 +KODEX 레버리지,122630,6,21315,5,-100,-0.47,9504453,25757622,110600000,9504453,-0.47,36.90,8.59,8.59,203874658671,8.65,8.65,203874658671 +두산에너빌리티,034020,7,59900,5,-1100,-1.80,2651468,14495257,640561146,2651468,-1.80,18.29,0.41,0.41,159302597250,0.42,0.42,159302597250 +KODEX 200선물인버스2X,252670,8,1555,2,8,0.52,99486997,293090144,917700000,99486997,0.52,33.94,10.84,10.84,153800832643,10.78,10.78,153800832643 +SK하이닉스,000660,9,244500,5,-2000,-0.81,624524,4081001,728002365,624524,-0.81,15.30,0.09,0.09,153582711500,0.09,0.09,153582711500 +한화오션,042660,10,89200,5,-3200,-3.46,1297116,5032513,306413394,1297116,-3.46,25.77,0.42,0.42,117192030000,0.43,0.43,117192030000 +KODEX 200,069500,11,39940,5,-75,-0.19,2867831,12608824,162500000,2867831,-0.19,22.74,1.76,1.76,114831160805,1.77,1.77,114831160805 +카카오페이,377300,12,64100,2,3300,5.43,1689124,1872764,134696682,1689124,5.43,90.19,1.25,1.25,108150767100,1.25,1.25,108150767100 +한국정보인증,053300,13,9180,2,760,9.03,10001147,5303010,42441361,10001147,9.03,188.59,23.56,23.56,90795914985,23.30,23.30,90795914985 +풍산,103140,14,115300,2,7200,6.66,762062,831420,28024278,762062,6.66,91.66,2.72,2.72,86603994850,2.68,2.68,86603994850 +미스터블루,207760,15,1970,2,248,14.40,42285726,2315902,83079783,42285726,14.40,1825.89,50.90,50.90,85711919370,52.37,52.37,85711919370 +SKC,011790,16,111600,2,8600,8.35,647300,478563,37868298,647300,8.35,135.26,1.71,1.71,71793957500,1.70,1.70,71793957500 +KODEX 코스닥150레버리지,233740,17,7865,5,-25,-0.32,8857939,27284944,246000000,8857939,-0.32,32.46,3.60,3.60,69658943924,3.60,3.60,69658943924 +CJ,001040,18,164900,2,16400,11.04,419822,146939,29176998,419822,11.04,285.71,1.44,1.44,68819200450,1.43,1.43,68819200450 +한화비전,489790,19,52300,5,-1900,-3.51,1301204,601723,50488390,1301204,-3.51,216.25,2.58,2.58,67220128250,2.55,2.55,67220128250 +피아이이,452450,20,10310,2,20,0.19,6289124,15283722,35826000,6289124,0.19,41.15,17.55,17.55,65942514265,17.85,17.85,65942514265 +카페24,042000,21,54000,2,4000,8.00,1173605,489848,24253054,1173605,8.00,239.59,4.84,4.84,63721021200,4.87,4.87,63721021200 +현대로템,064350,22,195800,5,-700,-0.36,290446,1081241,109142293,290446,-0.36,26.86,0.27,0.27,56949034500,0.27,0.27,56949034500 +한화시스템,272210,23,66700,5,-1600,-2.34,831480,3608775,188919389,831480,-2.34,23.04,0.44,0.44,55902920350,0.44,0.44,55902920350 +KODEX 인버스,114800,24,3785,2,5,0.13,14455854,38657516,170800000,14455854,0.13,37.39,8.46,8.46,54562888378,8.44,8.44,54562888378 +더즌,462860,25,5170,2,175,3.50,10575189,63241620,71413257,10575189,3.50,16.72,14.81,14.81,54522990451,14.77,14.77,54522990451 +콜마홀딩스,024720,26,17600,2,1650,10.34,2769729,9479432,34296259,2769729,10.34,29.22,8.08,8.08,52137006855,8.64,8.64,52137006855 +비큐AI,148780,27,2585,2,220,9.30,19973366,44182492,31445725,19973366,9.30,45.21,63.52,63.52,51683597309,63.58,63.58,51683597309 +삼성중공업,010140,28,17360,5,-490,-2.75,2804427,5050898,880000000,2804427,-2.75,55.52,0.32,0.32,49014887360,0.32,0.32,49014887360 +한화에어로스페이스,012450,29,916000,5,-11000,-1.19,52483,257813,47296201,52483,-1.19,20.36,0.11,0.11,48287942000,0.11,0.11,48287942000 +한미글로벌,053690,30,22400,2,5000,28.74,2129056,90882,10957550,2129056,28.74,2342.66,19.43,19.43,47010264875,19.15,19.15,47010264875 diff --git a/top30/20250619/top30-tv-20250619-101001.csv b/top30/20250619/top30-tv-20250619-101001.csv new file mode 100644 index 000000000000..6d37237ac074 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60800,2,5600,10.14,8379804,8380598,441766501,8379804,10.14,99.99,1.90,1.90,500583898550,1.86,1.86,500583898550 +NAVER,035420,2,255500,2,12000,4.93,1787260,5706879,158437008,1787260,4.93,31.32,1.13,1.13,454378318750,1.12,1.12,454378318750 +삼성전자,005930,3,59100,5,-700,-1.17,6665101,17620704,5919637922,6665101,-1.17,37.83,0.11,0.11,397853986000,0.11,0.11,397853986000 +우리기술,032820,4,4390,2,540,14.03,79305251,87227024,165530656,79305251,14.03,90.92,47.91,47.91,341513474156,47.00,47.00,341513474156 +한미반도체,042700,5,95000,2,7500,8.57,3496272,498372,95312200,3496272,8.57,701.54,3.67,3.67,332163726700,3.67,3.67,332163726700 +KODEX 레버리지,122630,6,21190,5,-225,-1.05,11161762,25757622,110600000,11161762,-1.05,43.33,10.09,10.09,239029928262,10.20,10.20,239029928262 +SK하이닉스,000660,7,242750,5,-3750,-1.52,739505,4081001,728002365,739505,-1.52,18.12,0.10,0.10,181556472750,0.10,0.10,181556472750 +KODEX 200선물인버스2X,252670,8,1564,2,17,1.10,114979700,293090144,917700000,114979700,1.10,39.23,12.53,12.53,177994581433,12.40,12.40,177994581433 +두산에너빌리티,034020,9,59700,5,-1300,-2.13,2882170,14495257,640561146,2882170,-2.13,19.88,0.45,0.45,173114685950,0.45,0.45,173114685950 +한화오션,042660,10,88700,5,-3700,-4.00,1589666,5032513,306413394,1589666,-4.00,31.59,0.52,0.52,143163607150,0.53,0.53,143163607150 +한국정보인증,053300,11,9420,2,1000,11.88,14484754,5303010,42441361,14484754,11.88,273.14,34.13,34.13,133292760535,33.34,33.34,133292760535 +KODEX 200,069500,12,39830,5,-185,-0.46,3326650,12608824,162500000,3326650,-0.46,26.38,2.05,2.05,133109634893,2.06,2.06,133109634893 +카카오페이,377300,13,63200,2,2400,3.95,1739706,1872764,134696682,1739706,3.95,92.90,1.29,1.29,111356250950,1.31,1.31,111356250950 +풍산,103140,14,115500,2,7400,6.85,814193,831420,28024278,814193,6.85,97.93,2.91,2.91,92579208350,2.86,2.86,92579208350 +미스터블루,207760,15,1969,2,247,14.34,43516660,2315902,83079783,43516660,14.34,1879.04,52.38,52.38,88136208921,53.88,53.88,88136208921 +KODEX 코스닥150레버리지,233740,16,7815,5,-75,-0.95,9731716,27284944,246000000,9731716,-0.95,35.67,3.96,3.96,76495192107,3.98,3.98,76495192107 +SKC,011790,17,110000,2,7000,6.80,686901,478563,37868298,686901,6.80,143.53,1.81,1.81,76174476500,1.83,1.83,76174476500 +CJ,001040,18,162800,2,14300,9.63,447957,146939,29176998,447957,9.63,304.86,1.54,1.54,73415454000,1.55,1.55,73415454000 +피아이이,452450,19,10190,5,-100,-0.97,6692652,15283722,35826000,6692652,-0.97,43.79,18.68,18.68,70084946035,19.20,19.20,70084946035 +한화비전,489790,20,51800,5,-2400,-4.43,1355975,601723,50488390,1355975,-4.43,225.35,2.69,2.69,70066248700,2.68,2.68,70066248700 +카페24,042000,21,53100,2,3100,6.20,1211945,489848,24253054,1211945,6.20,247.41,5.00,5.00,65772293500,5.11,5.11,65772293500 +KODEX 인버스,114800,22,3800,2,20,0.53,16528268,38657516,170800000,16528268,0.53,42.76,9.68,9.68,62429311661,9.62,9.62,62429311661 +현대로템,064350,23,195700,5,-800,-0.41,318307,1081241,109142293,318307,-0.41,29.44,0.29,0.29,62391864000,0.29,0.29,62391864000 +한화시스템,272210,24,66700,5,-1600,-2.34,914560,3608775,188919389,914560,-2.34,25.34,0.48,0.48,61421450700,0.49,0.49,61421450700 +더즌,462860,25,5110,2,115,2.30,11273008,63241620,71413257,11273008,2.30,17.83,15.79,15.79,58125999406,15.93,15.93,58125999406 +삼성중공업,010140,26,17305,5,-545,-3.05,3309320,5050898,880000000,3309320,-3.05,65.52,0.38,0.38,57756369925,0.38,0.38,57756369925 +콜마홀딩스,024720,27,18130,2,2180,13.67,2980167,9479432,34296259,2980167,13.67,31.44,8.69,8.69,55916748835,8.99,8.99,55916748835 +한화에어로스페이스,012450,28,913000,5,-14000,-1.51,59128,257813,47296201,59128,-1.51,22.93,0.13,0.13,54356415500,0.13,0.13,54356415500 +비큐AI,148780,29,2540,2,175,7.40,20693535,44182492,31445725,20693535,7.40,46.84,65.81,65.81,53514518253,67.00,67.00,53514518253 +한미글로벌,053690,30,22000,2,4600,26.44,2377290,90882,10957550,2377290,26.44,2615.80,21.70,21.70,52553092675,21.80,21.80,52553092675 diff --git a/top30/20250619/top30-tv-20250619-102002.csv b/top30/20250619/top30-tv-20250619-102002.csv new file mode 100644 index 000000000000..1a7632138def --- /dev/null +++ b/top30/20250619/top30-tv-20250619-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60400,2,5200,9.42,8882875,8380598,441766501,8882875,9.42,105.99,2.01,2.01,531128189450,1.99,1.99,531128189450 +NAVER,035420,2,252000,2,8500,3.49,1893302,5706879,158437008,1893302,3.49,33.18,1.19,1.19,481308221750,1.21,1.21,481308221750 +삼성전자,005930,3,59300,5,-500,-0.84,7340169,17620704,5919637922,7340169,-0.84,41.66,0.12,0.12,437791029300,0.12,0.12,437791029300 +우리기술,032820,4,4340,2,490,12.73,84099898,87227024,165530656,84099898,12.73,96.41,50.81,50.81,362550721476,50.47,50.47,362550721476 +한미반도체,042700,5,94400,2,6900,7.89,3586154,498372,95312200,3586154,7.89,719.57,3.76,3.76,340673450500,3.79,3.79,340673450500 +KODEX 레버리지,122630,6,21195,5,-220,-1.03,11763256,25757622,110600000,11763256,-1.03,45.67,10.64,10.64,251767862238,10.74,10.74,251767862238 +SK하이닉스,000660,7,243500,5,-3000,-1.22,817745,4081001,728002365,817745,-1.22,20.04,0.11,0.11,200579838000,0.11,0.11,200579838000 +KODEX 200선물인버스2X,252670,8,1562,2,15,0.97,123401908,293090144,917700000,123401908,0.97,42.10,13.45,13.45,191165650561,13.34,13.34,191165650561 +두산에너빌리티,034020,9,59800,5,-1200,-1.97,3022476,14495257,640561146,3022476,-1.97,20.85,0.47,0.47,181494745650,0.47,0.47,181494745650 +한화오션,042660,10,88000,5,-4400,-4.76,1797659,5032513,306413394,1797659,-4.76,35.72,0.59,0.59,161567080600,0.60,0.60,161567080600 +한국정보인증,053300,11,9450,2,1030,12.23,16619229,5303010,42441361,16619229,12.23,313.39,39.16,39.16,153175780495,38.19,38.19,153175780495 +KODEX 200,069500,12,39835,5,-180,-0.45,3598308,12608824,162500000,3598308,-0.45,28.54,2.21,2.21,143928833121,2.22,2.22,143928833121 +카카오페이,377300,13,62100,2,1300,2.14,1814168,1872764,134696682,1814168,2.14,96.87,1.35,1.35,116010530900,1.39,1.39,116010530900 +풍산,103140,14,116700,2,8600,7.96,930754,831420,28024278,930754,7.96,111.95,3.32,3.32,106237054350,3.25,3.25,106237054350 +미스터블루,207760,15,1953,2,231,13.41,44406921,2315902,83079783,44406921,13.41,1917.48,53.45,53.45,89877563011,55.39,55.39,89877563011 +KODEX 코스닥150레버리지,233740,16,7850,5,-40,-0.51,10261870,27284944,246000000,10261870,-0.51,37.61,4.17,4.17,80650136486,4.18,4.18,80650136486 +SKC,011790,17,110800,2,7800,7.57,706117,478563,37868298,706117,7.57,147.55,1.86,1.86,78293629100,1.87,1.87,78293629100 +CJ,001040,18,161200,2,12700,8.55,474474,146939,29176998,474474,8.55,322.91,1.63,1.63,77701523700,1.65,1.65,77701523700 +한화비전,489790,19,51600,5,-2600,-4.80,1407602,601723,50488390,1407602,-4.80,233.93,2.79,2.79,72729847700,2.79,2.79,72729847700 +피아이이,452450,20,10200,5,-90,-0.87,6929892,15283722,35826000,6929892,-0.87,45.34,19.34,19.34,72500455560,19.84,19.84,72500455560 +KODEX 인버스,114800,21,3795,2,15,0.40,17765310,38657516,170800000,17765310,0.40,45.96,10.40,10.40,67127135820,10.36,10.36,67127135820 +카페24,042000,22,53700,2,3700,7.40,1235467,489848,24253054,1235467,7.40,252.21,5.09,5.09,67031850850,5.15,5.15,67031850850 +한화시스템,272210,23,66300,5,-2000,-2.93,997235,3608775,188919389,997235,-2.93,27.63,0.53,0.53,66936154900,0.53,0.53,66936154900 +삼성중공업,010140,24,17180,5,-670,-3.75,3765995,5050898,880000000,3765995,-3.75,74.56,0.43,0.43,65632850430,0.43,0.43,65632850430 +현대로템,064350,25,196100,5,-400,-0.20,333181,1081241,109142293,333181,-0.20,30.81,0.31,0.31,65307047050,0.31,0.31,65307047050 +더즌,462860,26,5060,2,65,1.30,11599348,63241620,71413257,11599348,1.30,18.34,16.24,16.24,59781480906,16.54,16.54,59781480906 +콜마홀딩스,024720,27,17800,2,1850,11.60,3101461,9479432,34296259,3101461,11.60,32.72,9.04,9.04,58091099685,9.52,9.52,58091099685 +한화에어로스페이스,012450,28,912000,5,-15000,-1.62,61546,257813,47296201,61546,-1.62,23.87,0.13,0.13,56563754000,0.13,0.13,56563754000 +한미글로벌,053690,29,22400,2,5000,28.74,2538234,90882,10957550,2538234,28.74,2792.89,23.16,23.16,56152528750,22.88,22.88,56152528750 +비큐AI,148780,30,2520,2,155,6.55,21268100,44182492,31445725,21268100,6.55,48.14,67.63,67.63,54963200586,69.36,69.36,54963200586 diff --git a/top30/20250619/top30-tv-20250619-103002.csv b/top30/20250619/top30-tv-20250619-103002.csv new file mode 100644 index 000000000000..849f8e4061a3 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60600,2,5400,9.78,9322159,8380598,441766501,9322159,9.78,111.24,2.11,2.11,557639138000,2.08,2.08,557639138000 +NAVER,035420,2,252500,2,9000,3.70,2040955,5706879,158437008,2040955,3.70,35.76,1.29,1.29,518351873750,1.30,1.30,518351873750 +삼성전자,005930,3,59600,5,-200,-0.33,7760675,17620704,5919637922,7760675,-0.33,44.04,0.13,0.13,462770462100,0.13,0.13,462770462100 +우리기술,032820,4,4340,2,490,12.73,87254740,87227024,165530656,87254740,12.73,100.03,52.71,52.71,376217717552,52.37,52.37,376217717552 +한미반도체,042700,5,95900,2,8400,9.60,3727929,498372,95312200,3727929,9.60,748.02,3.91,3.91,354183348250,3.87,3.87,354183348250 +KODEX 레버리지,122630,6,21235,5,-180,-0.84,12214919,25757622,110600000,12214919,-0.84,47.42,11.04,11.04,261349465977,11.13,11.13,261349465977 +SK하이닉스,000660,7,246500,3,0,0.00,892792,4081001,728002365,892792,0.00,21.88,0.12,0.12,218970876750,0.12,0.12,218970876750 +KODEX 200선물인버스2X,252670,8,1560,2,13,0.84,131649474,293090144,917700000,131649474,0.84,44.92,14.35,14.35,204044265793,14.25,14.25,204044265793 +두산에너빌리티,034020,9,59750,5,-1250,-2.05,3253944,14495257,640561146,3253944,-2.05,22.45,0.51,0.51,195297727050,0.51,0.51,195297727050 +한화오션,042660,10,87400,5,-5000,-5.41,2083286,5032513,306413394,2083286,-5.41,41.40,0.68,0.68,186630269050,0.70,0.70,186630269050 +한국정보인증,053300,11,9260,2,840,9.98,17382456,5303010,42441361,17382456,9.98,327.78,40.96,40.96,160302046820,40.79,40.79,160302046820 +KODEX 200,069500,12,39870,5,-145,-0.36,3751090,12608824,162500000,3751090,-0.36,29.75,2.31,2.31,150014807410,2.32,2.32,150014807410 +카카오페이,377300,13,62500,2,1700,2.80,1869479,1872764,134696682,1869479,2.80,99.82,1.39,1.39,119443484250,1.42,1.42,119443484250 +풍산,103140,14,119000,2,10900,10.08,1036366,831420,28024278,1036366,10.08,124.65,3.70,3.70,118702399600,3.56,3.56,118702399600 +미스터블루,207760,15,1948,2,226,13.12,45654768,2315902,83079783,45654768,13.12,1971.36,54.95,54.95,92295336790,57.03,57.03,92295336790 +KODEX 코스닥150레버리지,233740,16,7857,5,-33,-0.42,10742948,27284944,246000000,10742948,-0.42,39.37,4.37,4.37,84430602886,4.37,4.37,84430602886 +SKC,011790,17,112300,2,9300,9.03,725858,478563,37868298,725858,9.03,151.67,1.92,1.92,80490834800,1.89,1.89,80490834800 +삼성중공업,010140,18,16980,5,-870,-4.87,4623677,5050898,880000000,4623677,-4.87,91.54,0.53,0.53,80267377940,0.54,0.54,80267377940 +CJ,001040,19,162900,2,14400,9.70,487803,146939,29176998,487803,9.70,331.98,1.67,1.67,79863158000,1.68,1.68,79863158000 +한화비전,489790,20,52000,5,-2200,-4.06,1444418,601723,50488390,1444418,-4.06,240.05,2.86,2.86,74634519100,2.84,2.84,74634519100 +피아이이,452450,21,10220,5,-70,-0.68,7096968,15283722,35826000,7096968,-0.68,46.43,19.81,19.81,74197784870,20.26,20.26,74197784870 +한화시스템,272210,22,66200,5,-2100,-3.07,1085379,3608775,188919389,1085379,-3.07,30.08,0.57,0.57,72766502850,0.58,0.58,72766502850 +KODEX 인버스,114800,23,3795,2,15,0.40,18498016,38657516,170800000,18498016,0.40,47.85,10.83,10.83,69907617946,10.79,10.79,69907617946 +카페24,042000,24,53600,2,3600,7.20,1277538,489848,24253054,1277538,7.20,260.80,5.27,5.27,69286421000,5.33,5.33,69286421000 +현대로템,064350,25,196300,5,-200,-0.10,350005,1081241,109142293,350005,-0.10,32.37,0.32,0.32,68608345150,0.32,0.32,68608345150 +더즌,462860,26,5030,2,35,0.70,12053168,63241620,71413257,12053168,0.70,19.06,16.88,16.88,62059140601,17.28,17.28,62059140601 +콜마홀딩스,024720,27,17340,2,1390,8.71,3300545,9479432,34296259,3300545,8.71,34.82,9.62,9.62,61563331705,10.35,10.35,61563331705 +한화에어로스페이스,012450,28,911000,5,-16000,-1.73,65020,257813,47296201,65020,-1.73,25.22,0.14,0.14,59731517000,0.14,0.14,59731517000 +한미글로벌,053690,29,22400,2,5000,28.74,2605810,90882,10957550,2605810,28.74,2867.25,23.78,23.78,57669283900,23.50,23.50,57669283900 +비큐AI,148780,30,2495,2,130,5.50,21940865,44182492,31445725,21940865,5.50,49.66,69.77,69.77,56634134019,72.18,72.18,56634134019 diff --git a/top30/20250619/top30-tv-20250619-104001.csv b/top30/20250619/top30-tv-20250619-104001.csv new file mode 100644 index 000000000000..58d574247ee1 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60700,2,5500,9.96,9628770,8380598,441766501,9628770,9.96,114.89,2.18,2.18,576296384550,2.15,2.15,576296384550 +NAVER,035420,2,252750,2,9250,3.80,2088444,5706879,158437008,2088444,3.80,36.60,1.32,1.32,530336580000,1.32,1.32,530336580000 +삼성전자,005930,3,59500,5,-300,-0.50,8115030,17620704,5919637922,8115030,-0.50,46.05,0.14,0.14,483880496650,0.14,0.14,483880496650 +우리기술,032820,4,4310,2,460,11.95,89625017,87227024,165530656,89625017,11.95,102.75,54.14,54.14,386527808584,54.18,54.18,386527808584 +한미반도체,042700,5,95500,2,8000,9.14,3860710,498372,95312200,3860710,9.14,774.66,4.05,4.05,366906756250,4.03,4.03,366906756250 +KODEX 레버리지,122630,6,21225,5,-190,-0.89,12779812,25757622,110600000,12779812,-0.89,49.62,11.55,11.55,273370044633,11.65,11.65,273370044633 +SK하이닉스,000660,7,246500,3,0,0.00,999856,4081001,728002365,999856,0.00,24.50,0.14,0.14,245424578000,0.14,0.14,245424578000 +KODEX 200선물인버스2X,252670,8,1560,2,13,0.84,138418101,293090144,917700000,138418101,0.84,47.23,15.08,15.08,214584166190,14.99,14.99,214584166190 +두산에너빌리티,034020,9,59700,5,-1300,-2.13,3377174,14495257,640561146,3377174,-2.13,23.30,0.53,0.53,202645588850,0.53,0.53,202645588850 +한화오션,042660,10,87900,5,-4500,-4.87,2215673,5032513,306413394,2215673,-4.87,44.03,0.72,0.72,198260864750,0.74,0.74,198260864750 +한국정보인증,053300,11,9090,2,670,7.96,18195203,5303010,42441361,18195203,7.96,343.11,42.87,42.87,167720051600,43.47,43.47,167720051600 +KODEX 200,069500,12,39865,5,-150,-0.37,3936997,12608824,162500000,3936997,-0.37,31.22,2.42,2.42,157433577632,2.43,2.43,157433577632 +풍산,103140,13,117000,2,8900,8.23,1097571,831420,28024278,1097571,8.23,132.01,3.92,3.92,125858067150,3.84,3.84,125858067150 +카카오페이,377300,14,62200,2,1400,2.30,1901566,1872764,134696682,1901566,2.30,101.54,1.41,1.41,121438321450,1.45,1.45,121438321450 +미스터블루,207760,15,1943,2,221,12.83,46395258,2315902,83079783,46395258,12.83,2003.33,55.84,55.84,93737680640,58.07,58.07,93737680640 +KODEX 코스닥150레버리지,233740,16,7865,5,-25,-0.32,11419780,27284944,246000000,11419780,-0.32,41.85,4.64,4.64,89762547008,4.64,4.64,89762547008 +삼성중공업,010140,17,17060,5,-790,-4.43,5119584,5050898,880000000,5119584,-4.43,101.36,0.58,0.58,88716133395,0.59,0.59,88716133395 +SKC,011790,18,112400,2,9400,9.13,759354,478563,37868298,759354,9.13,158.67,2.01,2.01,84253562750,1.98,1.98,84253562750 +CJ,001040,19,161600,2,13100,8.82,500787,146939,29176998,500787,8.82,340.81,1.72,1.72,81965837750,1.74,1.74,81965837750 +한화비전,489790,20,51700,5,-2500,-4.61,1490136,601723,50488390,1490136,-4.61,247.64,2.95,2.95,77008731800,2.95,2.95,77008731800 +피아이이,452450,21,10300,2,10,0.10,7339701,15283722,35826000,7339701,0.10,48.02,20.49,20.49,76697199420,20.78,20.78,76697199420 +한화시스템,272210,22,66400,5,-1900,-2.78,1122537,3608775,188919389,1122537,-2.78,31.11,0.59,0.59,75230974950,0.60,0.60,75230974950 +KODEX 인버스,114800,23,3792,2,12,0.32,19267895,38657516,170800000,19267895,0.32,49.84,11.28,11.28,72824190697,11.24,11.24,72824190697 +현대로템,064350,24,196000,5,-500,-0.25,366793,1081241,109142293,366793,-0.25,33.92,0.34,0.34,71900488450,0.34,0.34,71900488450 +카페24,042000,25,54000,2,4000,8.00,1302551,489848,24253054,1302551,8.00,265.91,5.37,5.37,70635932450,5.39,5.39,70635932450 +삼성에스디에스,018260,26,168700,2,7600,4.72,404126,427782,77377800,404126,4.72,94.47,0.52,0.52,67875033350,0.52,0.52,67875033350 +콜마홀딩스,024720,27,17550,2,1600,10.03,3377655,9479432,34296259,3377655,10.03,35.63,9.85,9.85,62904323015,10.45,10.45,62904323015 +더즌,462860,28,5050,2,55,1.10,12212203,63241620,71413257,12212203,1.10,19.31,17.10,17.10,62860069261,17.43,17.43,62860069261 +한화에어로스페이스,012450,29,913000,5,-14000,-1.51,68104,257813,47296201,68104,-1.51,26.42,0.14,0.14,62543390500,0.14,0.14,62543390500 +신풍제약,019170,30,18380,2,1730,10.39,3126106,3308401,52984990,3126106,10.39,94.49,5.90,5.90,60159831555,6.18,6.18,60159831555 diff --git a/top30/20250619/top30-tv-20250619-105001.csv b/top30/20250619/top30-tv-20250619-105001.csv new file mode 100644 index 000000000000..cf9d7e039a63 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60700,2,5500,9.96,9854050,8380598,441766501,9854050,9.96,117.58,2.23,2.23,589966416100,2.20,2.20,589966416100 +NAVER,035420,2,254500,2,11000,4.52,2157255,5706879,158437008,2157255,4.52,37.80,1.36,1.36,547751674000,1.36,1.36,547751674000 +삼성전자,005930,3,59300,5,-500,-0.84,8430321,17620704,5919637922,8430321,-0.84,47.84,0.14,0.14,502590630100,0.14,0.14,502590630100 +우리기술,032820,4,4350,2,500,12.99,92253459,87227024,165530656,92253459,12.99,105.76,55.73,55.73,397951540091,55.27,55.27,397951540091 +한미반도체,042700,5,95300,2,7800,8.91,3900511,498372,95312200,3900511,8.91,782.65,4.09,4.09,370712949000,4.08,4.08,370712949000 +KODEX 레버리지,122630,6,21210,5,-205,-0.96,13094071,25757622,110600000,13094071,-0.96,50.84,11.84,11.84,280039295161,11.94,11.94,280039295161 +SK하이닉스,000660,7,245000,5,-1500,-0.61,1049811,4081001,728002365,1049811,-0.61,25.72,0.14,0.14,257717722000,0.14,0.14,257717722000 +KODEX 200선물인버스2X,252670,8,1562,2,15,0.97,144539872,293090144,917700000,144539872,0.97,49.32,15.75,15.75,224137264735,15.64,15.64,224137264735 +두산에너빌리티,034020,9,60100,5,-900,-1.48,3475515,14495257,640561146,3475515,-1.48,23.98,0.54,0.54,208535112700,0.54,0.54,208535112700 +한화오션,042660,10,88200,5,-4200,-4.55,2307152,5032513,306413394,2307152,-4.55,45.84,0.75,0.75,206312445450,0.76,0.76,206312445450 +한국정보인증,053300,11,9090,2,670,7.96,18455823,5303010,42441361,18455823,7.96,348.03,43.49,43.49,170092987445,44.09,44.09,170092987445 +KODEX 200,069500,12,39845,5,-170,-0.42,4030684,12608824,162500000,4030684,-0.42,31.97,2.48,2.48,161167998490,2.49,2.49,161167998490 +풍산,103140,13,118000,2,9900,9.16,1137099,831420,28024278,1137099,9.16,136.77,4.06,4.06,130484148500,3.95,3.95,130484148500 +카카오페이,377300,14,62300,2,1500,2.47,1935919,1872764,134696682,1935919,2.47,103.37,1.44,1.44,123566928300,1.47,1.47,123566928300 +미스터블루,207760,15,1917,2,195,11.32,47163880,2315902,83079783,47163880,11.32,2036.52,56.77,56.77,95217197756,59.79,59.79,95217197756 +삼성중공업,010140,16,17070,5,-780,-4.37,5396821,5050898,880000000,5396821,-4.37,106.85,0.61,0.61,93450836280,0.62,0.62,93450836280 +SKC,011790,17,113300,2,10300,10.00,837720,478563,37868298,837720,10.00,175.05,2.21,2.21,93153608800,2.17,2.17,93153608800 +KODEX 코스닥150레버리지,233740,18,7855,5,-35,-0.44,11727441,27284944,246000000,11727441,-0.44,42.98,4.77,4.77,92177394442,4.77,4.77,92177394442 +CJ,001040,19,159900,2,11400,7.68,517981,146939,29176998,517981,7.68,352.51,1.78,1.78,84727781350,1.82,1.82,84727781350 +현대로템,064350,20,198400,2,1900,0.97,409691,1081241,109142293,409691,0.97,37.89,0.38,0.38,80370859050,0.37,0.37,80370859050 +피아이이,452450,21,10300,2,10,0.10,7627690,15283722,35826000,7627690,0.10,49.91,21.29,21.29,79678916855,21.59,21.59,79678916855 +한화시스템,272210,22,66800,5,-1500,-2.20,1175455,3608775,188919389,1175455,-2.20,32.57,0.62,0.62,78756291900,0.62,0.62,78756291900 +한화비전,489790,23,51700,5,-2500,-4.61,1514729,601723,50488390,1514729,-4.61,251.73,3.00,3.00,78280531850,3.00,3.00,78280531850 +KODEX 인버스,114800,24,3795,2,15,0.40,19750054,38657516,170800000,19750054,0.40,51.09,11.56,11.56,74653908066,11.52,11.52,74653908066 +카페24,042000,25,53800,2,3800,7.60,1316500,489848,24253054,1316500,7.60,268.76,5.43,5.43,71387129550,5.47,5.47,71387129550 +한화에어로스페이스,012450,26,919000,5,-8000,-0.86,77108,257813,47296201,77108,-0.86,29.91,0.16,0.16,70806571500,0.16,0.16,70806571500 +삼성에스디에스,018260,27,168500,2,7400,4.59,421289,427782,77377800,421289,4.59,98.48,0.54,0.54,70768898650,0.54,0.54,70768898650 +콜마홀딩스,024720,28,17960,2,2010,12.60,3531654,9479432,34296259,3531654,12.60,37.26,10.30,10.30,65628947725,10.65,10.65,65628947725 +더즌,462860,29,5000,2,5,0.10,12383761,63241620,71413257,12383761,0.10,19.58,17.34,17.34,63719310061,17.85,17.85,63719310061 +비큐AI,148780,30,2675,2,310,13.11,24489547,44182492,31445725,24489547,13.11,55.43,77.88,77.88,63224739906,75.16,75.16,63224739906 diff --git a/top30/20250619/top30-tv-20250619-110001.csv b/top30/20250619/top30-tv-20250619-110001.csv new file mode 100644 index 000000000000..d36262d0738a --- /dev/null +++ b/top30/20250619/top30-tv-20250619-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,61100,2,5900,10.69,10184194,8380598,441766501,10184194,10.69,121.52,2.31,2.31,610095224950,2.26,2.26,610095224950 +NAVER,035420,2,254500,2,11000,4.52,2279788,5706879,158437008,2279788,4.52,39.95,1.44,1.44,579014683000,1.44,1.44,579014683000 +삼성전자,005930,3,59400,5,-400,-0.67,8615104,17620704,5919637922,8615104,-0.67,48.89,0.15,0.15,513556259050,0.15,0.15,513556259050 +우리기술,032820,4,4340,2,490,12.73,93398400,87227024,165530656,93398400,12.73,107.08,56.42,56.42,402910823115,56.08,56.08,402910823115 +한미반도체,042700,5,94600,2,7100,8.11,3986786,498372,95312200,3986786,8.11,799.96,4.18,4.18,378897270900,4.20,4.20,378897270900 +KODEX 레버리지,122630,6,21210,5,-205,-0.96,13276842,25757622,110600000,13276842,-0.96,51.55,12.00,12.00,283923709501,12.10,12.10,283923709501 +SK하이닉스,000660,7,245500,5,-1000,-0.41,1082630,4081001,728002365,1082630,-0.41,26.53,0.15,0.15,265782991500,0.15,0.15,265782991500 +KODEX 200선물인버스2X,252670,8,1561,2,14,0.90,147829085,293090144,917700000,147829085,0.90,50.44,16.11,16.11,229264486314,16.00,16.00,229264486314 +두산에너빌리티,034020,9,60200,5,-800,-1.31,3626011,14495257,640561146,3626011,-1.31,25.02,0.57,0.57,217583077450,0.56,0.56,217583077450 +한화오션,042660,10,88200,5,-4200,-4.55,2412210,5032513,306413394,2412210,-4.55,47.93,0.79,0.79,215588776250,0.80,0.80,215588776250 +한국정보인증,053300,11,9060,2,640,7.60,18692576,5303010,42441361,18692576,7.60,352.49,44.04,44.04,172246050455,44.80,44.80,172246050455 +KODEX 200,069500,12,39850,5,-165,-0.41,4089369,12608824,162500000,4089369,-0.41,32.43,2.52,2.52,163508287912,2.52,2.52,163508287912 +풍산,103140,13,120600,2,12500,11.56,1390951,831420,28024278,1390951,11.56,167.30,4.96,4.96,161147731150,4.77,4.77,161147731150 +카카오페이,377300,14,62100,2,1300,2.14,1976606,1872764,134696682,1976606,2.14,105.54,1.47,1.47,126095392000,1.51,1.51,126095392000 +삼성중공업,010140,15,17070,5,-780,-4.37,5601709,5050898,880000000,5601709,-4.37,110.91,0.64,0.64,96950012920,0.65,0.65,96950012920 +미스터블루,207760,16,1928,2,206,11.96,47578563,2315902,83079783,47578563,11.96,2054.43,57.27,57.27,96016458049,59.94,59.94,96016458049 +SKC,011790,17,112800,2,9800,9.51,854442,478563,37868298,854442,9.51,178.54,2.26,2.26,95040354550,2.22,2.22,95040354550 +KODEX 코스닥150레버리지,233740,18,7835,5,-55,-0.70,11935852,27284944,246000000,11935852,-0.70,43.75,4.85,4.85,93814677176,4.87,4.87,93814677176 +CJ,001040,19,160600,2,12100,8.15,528302,146939,29176998,528302,8.15,359.54,1.81,1.81,86381523400,1.84,1.84,86381523400 +현대로템,064350,20,198200,2,1700,0.87,439403,1081241,109142293,439403,0.87,40.64,0.40,0.40,86258695750,0.40,0.40,86258695750 +한화시스템,272210,21,66800,5,-1500,-2.20,1210984,3608775,188919389,1210984,-2.20,33.56,0.64,0.64,81130990150,0.64,0.64,81130990150 +피아이이,452450,22,10250,5,-40,-0.39,7700764,15283722,35826000,7700764,-0.39,50.39,21.49,21.49,80429855755,21.90,21.90,80429855755 +한화비전,489790,23,51800,5,-2400,-4.43,1538497,601723,50488390,1538497,-4.43,255.68,3.05,3.05,79509451550,3.04,3.04,79509451550 +KODEX 인버스,114800,24,3797,2,17,0.45,20128661,38657516,170800000,20128661,0.45,52.07,11.78,11.78,76089407676,11.73,11.73,76089407676 +한화에어로스페이스,012450,25,917000,5,-10000,-1.08,82098,257813,47296201,82098,-1.08,31.84,0.17,0.17,75395228000,0.17,0.17,75395228000 +삼성에스디에스,018260,26,168500,2,7400,4.59,433527,427782,77377800,433527,4.59,101.34,0.56,0.56,72829912500,0.56,0.56,72829912500 +카페24,042000,27,53500,2,3500,7.00,1330515,489848,24253054,1330515,7.00,271.62,5.49,5.49,72137128650,5.56,5.56,72137128650 +비큐AI,148780,28,2780,2,415,17.55,27217179,44182492,31445725,27217179,17.55,61.60,86.55,86.55,70654161801,80.82,80.82,70654161801 +콜마홀딩스,024720,29,17940,2,1990,12.48,3653330,9479432,34296259,3653330,12.48,38.54,10.65,10.65,67807063975,11.02,11.02,67807063975 +신풍제약,019170,30,18760,2,2110,12.67,3441285,3308401,52984990,3441285,12.67,104.02,6.49,6.49,65980240525,6.64,6.64,65980240525 diff --git a/top30/20250619/top30-tv-20250619-111002.csv b/top30/20250619/top30-tv-20250619-111002.csv new file mode 100644 index 000000000000..2327c4479b48 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60900,2,5700,10.33,10556020,8380598,441766501,10556020,10.33,125.96,2.39,2.39,632853467400,2.35,2.35,632853467400 +NAVER,035420,2,253500,2,10000,4.11,2334730,5706879,158437008,2334730,4.11,40.91,1.47,1.47,592986061250,1.48,1.48,592986061250 +삼성전자,005930,3,59400,5,-400,-0.67,8934282,17620704,5919637922,8934282,-0.67,50.70,0.15,0.15,532485777300,0.15,0.15,532485777300 +우리기술,032820,4,4245,2,395,10.26,95956892,87227024,165530656,95956892,10.26,110.01,57.97,57.97,413855134732,58.90,58.90,413855134732 +한미반도체,042700,5,94200,2,6700,7.66,4038505,498372,95312200,4038505,7.66,810.34,4.24,4.24,383779924250,4.27,4.27,383779924250 +KODEX 레버리지,122630,6,21220,5,-195,-0.91,13493126,25757622,110600000,13493126,-0.91,52.38,12.20,12.20,288510307631,12.29,12.29,288510307631 +SK하이닉스,000660,7,246000,5,-500,-0.20,1105980,4081001,728002365,1105980,-0.20,27.10,0.15,0.15,271528613500,0.15,0.15,271528613500 +KODEX 200선물인버스2X,252670,8,1562,2,15,0.97,151361745,293090144,917700000,151361745,0.97,51.64,16.49,16.49,234780883415,16.38,16.38,234780883415 +두산에너빌리티,034020,9,59900,5,-1100,-1.80,3832797,14495257,640561146,3832797,-1.80,26.44,0.60,0.60,230005077000,0.60,0.60,230005077000 +한화오션,042660,10,87800,5,-4600,-4.98,2497138,5032513,306413394,2497138,-4.98,49.62,0.81,0.81,223052510350,0.83,0.83,223052510350 +풍산,103140,11,123500,2,15400,14.25,1537958,831420,28024278,1537958,14.25,184.98,5.49,5.49,179144798650,5.18,5.18,179144798650 +KODEX 200,069500,12,39855,5,-160,-0.40,4403166,12608824,162500000,4403166,-0.40,34.92,2.71,2.71,176012514256,2.72,2.72,176012514256 +한국정보인증,053300,13,9070,2,650,7.72,18853092,5303010,42441361,18853092,7.72,355.52,44.42,44.42,173704055240,45.12,45.12,173704055240 +카카오페이,377300,14,62000,2,1200,1.97,2000934,1872764,134696682,2000934,1.97,106.84,1.49,1.49,127605808100,1.53,1.53,127605808100 +삼성중공업,010140,15,17050,5,-800,-4.48,5773396,5050898,880000000,5773396,-4.48,114.30,0.66,0.66,99878831140,0.67,0.67,99878831140 +SKC,011790,16,113400,2,10400,10.10,875276,478563,37868298,875276,10.10,182.90,2.31,2.31,97404999850,2.27,2.27,97404999850 +KODEX 코스닥150레버리지,233740,17,7820,5,-70,-0.89,12347875,27284944,246000000,12347875,-0.89,45.26,5.02,5.02,97037144188,5.04,5.04,97037144188 +미스터블루,207760,18,1916,2,194,11.27,47869570,2315902,83079783,47869570,11.27,2066.99,57.62,57.62,96575221946,60.67,60.67,96575221946 +현대로템,064350,19,198600,2,2100,1.07,458415,1081241,109142293,458415,1.07,42.40,0.42,0.42,90027432550,0.42,0.42,90027432550 +CJ,001040,20,159800,2,11300,7.61,543047,146939,29176998,543047,7.61,369.57,1.86,1.86,88735699050,1.90,1.90,88735699050 +한화시스템,272210,21,66500,5,-1800,-2.64,1236647,3608775,188919389,1236647,-2.64,34.27,0.65,0.65,82841692800,0.66,0.66,82841692800 +피아이이,452450,22,10355,2,65,0.63,7800641,15283722,35826000,7800641,0.63,51.04,21.77,21.77,81460880480,21.96,21.96,81460880480 +한화비전,489790,23,51800,5,-2400,-4.43,1558015,601723,50488390,1558015,-4.43,258.93,3.09,3.09,80520062850,3.08,3.08,80520062850 +비큐AI,148780,24,2695,2,330,13.95,30452933,44182492,31445725,30452933,13.95,68.93,96.84,96.84,79497665148,93.81,93.81,79497665148 +한화에어로스페이스,012450,25,915000,5,-12000,-1.29,85526,257813,47296201,85526,-1.29,33.17,0.18,0.18,78532468000,0.18,0.18,78532468000 +KODEX 인버스,114800,26,3795,2,15,0.40,20476913,38657516,170800000,20476913,0.40,52.97,11.99,11.99,77411054223,11.94,11.94,77411054223 +삼성에스디에스,018260,27,168900,2,7800,4.84,444174,427782,77377800,444174,4.84,103.83,0.57,0.57,74625432600,0.57,0.57,74625432600 +카페24,042000,28,53000,2,3000,6.00,1347564,489848,24253054,1347564,6.00,275.10,5.56,5.56,73044765850,5.68,5.68,73044765850 +콜마홀딩스,024720,29,18070,2,2120,13.29,3731857,9479432,34296259,3731857,13.29,39.37,10.88,10.88,69216451705,11.17,11.17,69216451705 +신풍제약,019170,30,18600,2,1950,11.71,3601959,3308401,52984990,3601959,11.71,108.87,6.80,6.80,68993599260,7.00,7.00,68993599260 diff --git a/top30/20250619/top30-tv-20250619-112001.csv b/top30/20250619/top30-tv-20250619-112001.csv new file mode 100644 index 000000000000..5f53944044c1 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60700,2,5500,9.96,10746424,8380598,441766501,10746424,9.96,128.23,2.43,2.43,644406724650,2.40,2.40,644406724650 +NAVER,035420,2,254000,2,10500,4.31,2373618,5706879,158437008,2373618,4.31,41.59,1.50,1.50,602834861750,1.50,1.50,602834861750 +삼성전자,005930,3,59250,5,-550,-0.92,9145786,17620704,5919637922,9145786,-0.92,51.90,0.15,0.15,545013922250,0.16,0.16,545013922250 +우리기술,032820,4,4210,2,360,9.35,98535060,87227024,165530656,98535060,9.35,112.96,59.53,59.53,424752682911,60.95,60.95,424752682911 +한미반도체,042700,5,93900,2,6400,7.31,4118591,498372,95312200,4118591,7.31,826.41,4.32,4.32,391303041150,4.37,4.37,391303041150 +KODEX 레버리지,122630,6,21185,5,-230,-1.07,13776473,25757622,110600000,13776473,-1.07,53.49,12.46,12.46,294512575115,12.57,12.57,294512575115 +SK하이닉스,000660,7,245500,5,-1000,-0.41,1119446,4081001,728002365,1119446,-0.41,27.43,0.15,0.15,274839036250,0.15,0.15,274839036250 +KODEX 200선물인버스2X,252670,8,1564,2,17,1.10,154318840,293090144,917700000,154318840,1.10,52.65,16.82,16.82,239405052668,16.68,16.68,239405052668 +두산에너빌리티,034020,9,59700,5,-1300,-2.13,3913973,14495257,640561146,3913973,-2.13,27.00,0.61,0.61,234858068150,0.61,0.61,234858068150 +한화오션,042660,10,88500,5,-3900,-4.22,2541652,5032513,306413394,2541652,-4.22,50.50,0.83,0.83,226971967700,0.84,0.84,226971967700 +풍산,103140,11,121000,2,12900,11.93,1648278,831420,28024278,1648278,11.93,198.25,5.88,5.88,192625793800,5.68,5.68,192625793800 +KODEX 200,069500,12,39825,5,-190,-0.47,4527690,12608824,162500000,4527690,-0.47,35.91,2.79,2.79,180970809834,2.80,2.80,180970809834 +한국정보인증,053300,13,8980,2,560,6.65,19203498,5303010,42441361,19203498,6.65,362.12,45.25,45.25,176862797920,46.41,46.41,176862797920 +카카오페이,377300,14,61600,2,800,1.32,2047115,1872764,134696682,2047115,1.32,109.31,1.52,1.52,130450424800,1.57,1.57,130450424800 +피아이이,452450,15,10830,2,540,5.25,11071280,15283722,35826000,11071280,5.25,72.44,30.90,30.90,116459135660,30.02,30.02,116459135660 +삼성중공업,010140,16,17090,5,-760,-4.26,6051172,5050898,880000000,6051172,-4.26,119.80,0.69,0.69,104609055280,0.70,0.70,104609055280 +KODEX 코스닥150레버리지,233740,17,7800,5,-90,-1.14,13132995,27284944,246000000,13132995,-1.14,48.13,5.34,5.34,103148604343,5.38,5.38,103148604343 +현대로템,064350,18,200500,2,4000,2.04,511604,1081241,109142293,511604,2.04,47.32,0.47,0.47,100647009500,0.46,0.46,100647009500 +SKC,011790,19,112900,2,9900,9.61,891778,478563,37868298,891778,9.61,186.34,2.35,2.35,99269498250,2.32,2.32,99269498250 +미스터블루,207760,20,1912,2,190,11.03,48160229,2315902,83079783,48160229,11.03,2079.55,57.97,57.97,97131510815,61.15,61.15,97131510815 +CJ,001040,21,160500,2,12000,8.08,549200,146939,29176998,549200,8.08,373.76,1.88,1.88,89722517250,1.92,1.92,89722517250 +한화시스템,272210,22,67400,5,-900,-1.32,1310461,3608775,188919389,1310461,-1.32,36.31,0.69,0.69,87780072000,0.69,0.69,87780072000 +비큐AI,148780,23,2645,2,280,11.84,31450373,44182492,31445725,31450373,11.84,71.18,100.01,100.01,82154384585,98.77,98.77,82154384585 +한화비전,489790,24,51800,5,-2400,-4.43,1579276,601723,50488390,1579276,-4.43,262.46,3.13,3.13,81622517150,3.12,3.12,81622517150 +한화에어로스페이스,012450,25,919000,5,-8000,-0.86,88715,257813,47296201,88715,-0.86,34.41,0.19,0.19,81460096500,0.19,0.19,81460096500 +KODEX 인버스,114800,26,3797,2,17,0.45,20928397,38657516,170800000,20928397,0.45,54.14,12.25,12.25,79126395543,12.20,12.20,79126395543 +삼성에스디에스,018260,27,168800,2,7700,4.78,453417,427782,77377800,453417,4.78,105.99,0.59,0.59,76185361750,0.58,0.58,76185361750 +콜마홀딩스,024720,28,18110,2,2160,13.54,3988952,9479432,34296259,3988952,13.54,42.08,11.63,11.63,73898250080,11.90,11.90,73898250080 +카페24,042000,29,53000,2,3000,6.00,1363236,489848,24253054,1363236,6.00,278.30,5.62,5.62,73874958200,5.75,5.75,73874958200 +PLUS K방산,449450,30,51650,5,-130,-0.25,1429222,2968818,21150000,1429222,-0.25,48.14,6.76,6.76,73449930553,6.72,6.72,73449930553 diff --git a/top30/20250619/top30-tv-20250619-113002.csv b/top30/20250619/top30-tv-20250619-113002.csv new file mode 100644 index 000000000000..d4aab89755bc --- /dev/null +++ b/top30/20250619/top30-tv-20250619-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60200,2,5000,9.06,11004121,8380598,441766501,11004121,9.06,131.30,2.49,2.49,659954489600,2.48,2.48,659954489600 +NAVER,035420,2,253000,2,9500,3.90,2409452,5706879,158437008,2409452,3.90,42.22,1.52,1.52,611901205000,1.53,1.53,611901205000 +삼성전자,005930,3,59200,5,-600,-1.00,9453429,17620704,5919637922,9453429,-1.00,53.65,0.16,0.16,563224752850,0.16,0.16,563224752850 +우리기술,032820,4,4230,2,380,9.87,101091357,87227024,165530656,101091357,9.87,115.89,61.07,61.07,435554161190,62.20,62.20,435554161190 +한미반도체,042700,5,94100,2,6600,7.54,4169727,498372,95312200,4169727,7.54,836.67,4.37,4.37,396106787950,4.42,4.42,396106787950 +KODEX 레버리지,122630,6,21155,5,-260,-1.21,14037484,25757622,110600000,14037484,-1.21,54.50,12.69,12.69,300039130366,12.82,12.82,300039130366 +SK하이닉스,000660,7,245500,5,-1000,-0.41,1131846,4081001,728002365,1131846,-0.41,27.73,0.16,0.16,277885256250,0.16,0.16,277885256250 +KODEX 200선물인버스2X,252670,8,1565,2,18,1.16,156991079,293090144,917700000,156991079,1.16,53.56,17.11,17.11,243584252653,16.96,16.96,243584252653 +두산에너빌리티,034020,9,59900,5,-1100,-1.80,3994781,14495257,640561146,3994781,-1.80,27.56,0.62,0.62,239698385300,0.62,0.62,239698385300 +한화오션,042660,10,88300,5,-4100,-4.44,2599407,5032513,306413394,2599407,-4.44,51.65,0.85,0.85,232070566600,0.86,0.86,232070566600 +풍산,103140,11,121700,2,13600,12.58,1687471,831420,28024278,1687471,12.58,202.96,6.02,6.02,197377552050,5.79,5.79,197377552050 +KODEX 200,069500,12,39795,5,-220,-0.55,4647081,12608824,162500000,4647081,-0.55,36.86,2.86,2.86,185723473228,2.87,2.87,185723473228 +한국정보인증,053300,13,9020,2,600,7.13,19418570,5303010,42441361,19418570,7.13,366.18,45.75,45.75,178792933710,46.70,46.70,178792933710 +피아이이,452450,14,10790,2,500,4.86,13417798,15283722,35826000,13417798,4.86,87.79,37.45,37.45,141838798665,36.69,36.69,141838798665 +카카오페이,377300,15,61500,2,700,1.15,2070632,1872764,134696682,2070632,1.15,110.57,1.54,1.54,131895634750,1.59,1.59,131895634750 +현대로템,064350,16,199300,2,2800,1.42,546366,1081241,109142293,546366,1.42,50.53,0.50,0.50,107603500500,0.49,0.49,107603500500 +삼성중공업,010140,17,17050,5,-800,-4.48,6154331,5050898,880000000,6154331,-4.48,121.85,0.70,0.70,106370635755,0.71,0.71,106370635755 +KODEX 코스닥150레버리지,233740,18,7800,5,-90,-1.14,13310437,27284944,246000000,13310437,-1.14,48.78,5.41,5.41,104533682309,5.45,5.45,104533682309 +SKC,011790,19,112700,2,9700,9.42,901380,478563,37868298,901380,9.42,188.35,2.38,2.38,100350907700,2.35,2.35,100350907700 +미스터블루,207760,20,1914,2,192,11.15,48479996,2315902,83079783,48479996,11.15,2093.35,58.35,58.35,97745168677,61.47,61.47,97745168677 +CJ,001040,21,161600,2,13100,8.82,555587,146939,29176998,555587,8.82,378.11,1.90,1.90,90751680950,1.92,1.92,90751680950 +한화시스템,272210,22,67200,5,-1100,-1.61,1354022,3608775,188919389,1354022,-1.61,37.52,0.72,0.72,90709008650,0.71,0.71,90709008650 +비큐AI,148780,23,2680,2,315,13.32,32230380,44182492,31445725,32230380,13.32,72.95,102.50,102.50,84247833562,99.97,99.97,84247833562 +한화에어로스페이스,012450,24,918000,5,-9000,-0.97,91452,257813,47296201,91452,-0.97,35.47,0.19,0.19,83978338500,0.19,0.19,83978338500 +한화비전,489790,25,51800,5,-2400,-4.43,1594010,601723,50488390,1594010,-4.43,264.91,3.16,3.16,82385264550,3.15,3.15,82385264550 +KODEX 인버스,114800,26,3800,2,20,0.53,21156564,38657516,170800000,21156564,0.53,54.73,12.39,12.39,79993312488,12.32,12.32,79993312488 +콜마홀딩스,024720,27,18590,2,2640,16.55,4302997,9479432,34296259,4302997,16.55,45.39,12.55,12.55,79715123590,12.50,12.50,79715123590 +삼성에스디에스,018260,28,169500,2,8400,5.21,464611,427782,77377800,464611,5.21,108.61,0.60,0.60,78078576800,0.60,0.60,78078576800 +PLUS K방산,449450,29,51540,5,-240,-0.46,1458932,2968818,21150000,1458932,-0.46,49.14,6.90,6.90,74983685805,6.88,6.88,74983685805 +카페24,042000,30,52700,2,2700,5.40,1377078,489848,24253054,1377078,5.40,281.12,5.68,5.68,74605090850,5.84,5.84,74605090850 diff --git a/top30/20250619/top30-tv-20250619-114001.csv b/top30/20250619/top30-tv-20250619-114001.csv new file mode 100644 index 000000000000..919c615ee442 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60300,2,5100,9.24,11141580,8380598,441766501,11141580,9.24,132.94,2.52,2.52,668240437600,2.51,2.51,668240437600 +NAVER,035420,2,253500,2,10000,4.11,2448724,5706879,158437008,2448724,4.11,42.91,1.55,1.55,621831445750,1.55,1.55,621831445750 +삼성전자,005930,3,59200,5,-600,-1.00,9568397,17620704,5919637922,9568397,-1.00,54.30,0.16,0.16,570038499500,0.16,0.16,570038499500 +우리기술,032820,4,4260,2,410,10.65,102856873,87227024,165530656,102856873,10.65,117.92,62.14,62.14,443105066109,62.84,62.84,443105066109 +한미반도체,042700,5,93600,2,6100,6.97,4253689,498372,95312200,4253689,6.97,853.52,4.46,4.46,403961173250,4.53,4.53,403961173250 +KODEX 레버리지,122630,6,21210,5,-205,-0.96,14414551,25757622,110600000,14414551,-0.96,55.96,13.03,13.03,308033535798,13.13,13.13,308033535798 +SK하이닉스,000660,7,246500,3,0,0.00,1171896,4081001,728002365,1171896,0.00,28.72,0.16,0.16,287747638750,0.16,0.16,287747638750 +KODEX 200선물인버스2X,252670,8,1562,2,15,0.97,160781684,293090144,917700000,160781684,0.97,54.86,17.52,17.52,249504474355,17.41,17.41,249504474355 +두산에너빌리티,034020,9,59800,5,-1200,-1.97,4052003,14495257,640561146,4052003,-1.97,27.95,0.63,0.63,243128211750,0.63,0.63,243128211750 +한화오션,042660,10,88100,5,-4300,-4.65,2634890,5032513,306413394,2634890,-4.65,52.36,0.86,0.86,235203145350,0.87,0.87,235203145350 +풍산,103140,11,123400,2,15300,14.15,1756333,831420,28024278,1756333,14.15,211.24,6.27,6.27,205850915750,5.95,5.95,205850915750 +KODEX 200,069500,12,39845,5,-170,-0.42,4801838,12608824,162500000,4801838,-0.42,38.08,2.95,2.95,191887704568,2.96,2.96,191887704568 +한국정보인증,053300,13,9090,2,670,7.96,19836178,5303010,42441361,19836178,7.96,374.06,46.74,46.74,182591323245,47.33,47.33,182591323245 +피아이이,452450,14,10650,2,360,3.50,15256585,15283722,35826000,15256585,3.50,99.82,42.59,42.59,161736104395,42.39,42.39,161736104395 +카카오페이,377300,15,61700,2,900,1.48,2089417,1872764,134696682,2089417,1.48,111.57,1.55,1.55,133052589500,1.60,1.60,133052589500 +현대로템,064350,16,199800,2,3300,1.68,566794,1081241,109142293,566794,1.68,52.42,0.52,0.52,111685408950,0.51,0.51,111685408950 +삼성중공업,010140,17,17010,5,-840,-4.71,6264361,5050898,880000000,6264361,-4.71,124.02,0.71,0.71,108245276430,0.72,0.72,108245276430 +KODEX 코스닥150레버리지,233740,18,7840,5,-50,-0.63,13675205,27284944,246000000,13675205,-0.63,50.12,5.56,5.56,107386685104,5.57,5.57,107386685104 +SKC,011790,19,112700,2,9700,9.42,911275,478563,37868298,911275,9.42,190.42,2.41,2.41,101462829600,2.38,2.38,101462829600 +미스터블루,207760,20,1939,2,217,12.60,49156953,2315902,83079783,49156953,12.60,2122.58,59.17,59.17,99053780494,61.49,61.49,99053780494 +한화시스템,272210,21,67200,5,-1100,-1.61,1391695,3608775,188919389,1391695,-1.61,38.56,0.74,0.74,93246384150,0.73,0.73,93246384150 +CJ,001040,22,162200,2,13700,9.23,566172,146939,29176998,566172,9.23,385.31,1.94,1.94,92463252050,1.95,1.95,92463252050 +비큐AI,148780,23,2670,2,305,12.90,32953329,44182492,31445725,32953329,12.90,74.58,104.79,104.79,86196544321,102.66,102.66,86196544321 +한화에어로스페이스,012450,24,919000,5,-8000,-0.86,92607,257813,47296201,92607,-0.86,35.92,0.20,0.20,85040191000,0.20,0.20,85040191000 +한화비전,489790,25,51800,5,-2400,-4.43,1619509,601723,50488390,1619509,-4.43,269.15,3.21,3.21,83707176650,3.20,3.20,83707176650 +KODEX 인버스,114800,26,3797,2,17,0.45,21757239,38657516,170800000,21757239,0.45,56.28,12.74,12.74,82272903288,12.69,12.69,82272903288 +콜마홀딩스,024720,27,18220,2,2270,14.23,4431468,9479432,34296259,4431468,14.23,46.75,12.92,12.92,82087525735,13.14,13.14,82087525735 +삼성에스디에스,018260,28,169600,2,8500,5.28,478068,427782,77377800,478068,5.28,111.76,0.62,0.62,80363798150,0.61,0.61,80363798150 +PLUS K방산,449450,29,51640,5,-140,-0.27,1488708,2968818,21150000,1488708,-0.27,50.14,7.04,7.04,76521331015,7.01,7.01,76521331015 +카페24,042000,30,52900,2,2900,5.80,1384623,489848,24253054,1384623,5.80,282.66,5.71,5.71,75003760550,5.85,5.85,75003760550 diff --git a/top30/20250619/top30-tv-20250619-115001.csv b/top30/20250619/top30-tv-20250619-115001.csv new file mode 100644 index 000000000000..3ac90e2bd8bf --- /dev/null +++ b/top30/20250619/top30-tv-20250619-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59700,2,4500,8.15,11413804,8380598,441766501,11413804,8.15,136.19,2.58,2.58,684553034750,2.60,2.60,684553034750 +NAVER,035420,2,252500,2,9000,3.70,2490729,5706879,158437008,2490729,3.70,43.64,1.57,1.57,632467407500,1.58,1.58,632467407500 +삼성전자,005930,3,59250,5,-550,-0.92,9759030,17620704,5919637922,9759030,-0.92,55.38,0.16,0.16,581341202750,0.17,0.17,581341202750 +우리기술,032820,4,4165,2,315,8.18,105333841,87227024,165530656,105333841,8.18,120.76,63.63,63.63,453495453034,65.78,65.78,453495453034 +한미반도체,042700,5,93550,2,6050,6.91,4282327,498372,95312200,4282327,6.91,859.26,4.49,4.49,406639607800,4.56,4.56,406639607800 +KODEX 레버리지,122630,6,21190,5,-225,-1.05,14609382,25757622,110600000,14609382,-1.05,56.72,13.21,13.21,312167331146,13.32,13.32,312167331146 +SK하이닉스,000660,7,246500,3,0,0.00,1183815,4081001,728002365,1183815,0.00,29.01,0.16,0.16,290689228250,0.16,0.16,290689228250 +두산에너빌리티,034020,8,59400,5,-1600,-2.62,4322083,14495257,640561146,4322083,-2.62,29.82,0.67,0.67,259216310500,0.68,0.68,259216310500 +KODEX 200선물인버스2X,252670,9,1563,2,16,1.03,163861324,293090144,917700000,163861324,1.03,55.91,17.86,17.86,254313702209,17.73,17.73,254313702209 +한화오션,042660,10,88100,5,-4300,-4.65,2675580,5032513,306413394,2675580,-4.65,53.17,0.87,0.87,238785929400,0.88,0.88,238785929400 +풍산,103140,11,125600,2,17500,16.19,1900255,831420,28024278,1900255,16.19,228.56,6.78,6.78,223702498950,6.36,6.36,223702498950 +KODEX 200,069500,12,39825,5,-190,-0.47,4900491,12608824,162500000,4900491,-0.47,38.87,3.02,3.02,195818803513,3.03,3.03,195818803513 +한국정보인증,053300,13,9020,2,600,7.13,19981521,5303010,42441361,19981521,7.13,376.80,47.08,47.08,183910488055,48.04,48.04,183910488055 +피아이이,452450,14,10600,2,310,3.01,15965197,15283722,35826000,15965197,3.01,104.46,44.56,44.56,169215694270,44.56,44.56,169215694270 +카카오페이,377300,15,61200,2,400,0.66,2116182,1872764,134696682,2116182,0.66,113.00,1.57,1.57,134697758300,1.63,1.63,134697758300 +현대로템,064350,16,199800,2,3300,1.68,585456,1081241,109142293,585456,1.68,54.15,0.54,0.54,115409774950,0.53,0.53,115409774950 +KODEX 코스닥150레버리지,233740,17,7850,5,-40,-0.51,14563454,27284944,246000000,14563454,-0.51,53.38,5.92,5.92,114375766072,5.92,5.92,114375766072 +삼성중공업,010140,18,16980,5,-870,-4.87,6601712,5050898,880000000,6601712,-4.87,130.70,0.75,0.75,113981045320,0.76,0.76,113981045320 +SKC,011790,19,112100,2,9100,8.83,925362,478563,37868298,925362,8.83,193.36,2.44,2.44,103041175300,2.43,2.43,103041175300 +미스터블루,207760,20,1936,2,214,12.43,50105915,2315902,83079783,50105915,12.43,2163.56,60.31,60.31,100898890825,62.73,62.73,100898890825 +한화시스템,272210,21,67100,5,-1200,-1.76,1412386,3608775,188919389,1412386,-1.76,39.14,0.75,0.75,94635059400,0.75,0.75,94635059400 +CJ,001040,22,161800,2,13300,8.96,572272,146939,29176998,572272,8.96,389.46,1.96,1.96,93452714250,1.98,1.98,93452714250 +비큐AI,148780,23,2620,2,255,10.78,33472939,44182492,31445725,33472939,10.78,75.76,106.45,106.45,87566326571,106.29,106.29,87566326571 +한화비전,489790,24,52300,5,-1900,-3.51,1675709,601723,50488390,1675709,-3.51,278.49,3.32,3.32,86641620550,3.28,3.28,86641620550 +한화에어로스페이스,012450,25,920000,5,-7000,-0.76,93957,257813,47296201,93957,-0.76,36.44,0.20,0.20,86282156500,0.20,0.20,86282156500 +콜마홀딩스,024720,26,18120,2,2170,13.61,4525578,9479432,34296259,4525578,13.61,47.74,13.20,13.20,83802514820,13.49,13.49,83802514820 +KODEX 인버스,114800,27,3797,2,17,0.45,21956569,38657516,170800000,21956569,0.45,56.80,12.86,12.86,83029294203,12.80,12.80,83029294203 +삼성에스디에스,018260,28,169900,2,8800,5.46,489063,427782,77377800,489063,5.46,114.33,0.63,0.63,82229656900,0.63,0.63,82229656900 +PLUS K방산,449450,29,51650,5,-130,-0.25,1527839,2968818,21150000,1527839,-0.25,51.46,7.22,7.22,78539577224,7.19,7.19,78539577224 +카페24,042000,30,52800,2,2800,5.60,1395907,489848,24253054,1395907,5.60,284.97,5.76,5.76,75598093900,5.90,5.90,75598093900 diff --git a/top30/20250619/top30-tv-20250619-120001.csv b/top30/20250619/top30-tv-20250619-120001.csv new file mode 100644 index 000000000000..81aa055b71dc --- /dev/null +++ b/top30/20250619/top30-tv-20250619-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59900,2,4700,8.51,11691148,8380598,441766501,11691148,8.51,139.50,2.65,2.65,701092056800,2.65,2.65,701092056800 +NAVER,035420,2,254000,2,10500,4.31,2532258,5706879,158437008,2532258,4.31,44.37,1.60,1.60,642970427500,1.60,1.60,642970427500 +삼성전자,005930,3,59250,5,-550,-0.92,9914817,17620704,5919637922,9914817,-0.92,56.27,0.17,0.17,590564831900,0.17,0.17,590564831900 +우리기술,032820,4,4150,2,300,7.79,106846806,87227024,165530656,106846806,7.79,122.49,64.55,64.55,459781693338,66.93,66.93,459781693338 +한미반도체,042700,5,93800,2,6300,7.20,4351758,498372,95312200,4351758,7.20,873.19,4.57,4.57,413115556950,4.62,4.62,413115556950 +KODEX 레버리지,122630,6,21205,5,-210,-0.98,14984136,25757622,110600000,14984136,-0.98,58.17,13.55,13.55,320105187886,13.65,13.65,320105187886 +SK하이닉스,000660,7,247000,2,500,0.20,1217826,4081001,728002365,1217826,0.20,29.84,0.17,0.17,299074221750,0.17,0.17,299074221750 +두산에너빌리티,034020,8,59700,5,-1300,-2.13,4477230,14495257,640561146,4477230,-2.13,30.89,0.70,0.70,268442197950,0.70,0.70,268442197950 +KODEX 200선물인버스2X,252670,9,1562,2,15,0.97,167342688,293090144,917700000,167342688,0.97,57.10,18.24,18.24,259757200943,18.12,18.12,259757200943 +풍산,103140,10,127100,2,19000,17.58,2129732,831420,28024278,2129732,17.58,256.16,7.60,7.60,252903810000,7.10,7.10,252903810000 +한화오션,042660,11,88200,5,-4200,-4.55,2718391,5032513,306413394,2718391,-4.55,54.02,0.89,0.89,242561885200,0.90,0.90,242561885200 +KODEX 200,069500,12,39845,5,-170,-0.42,4981384,12608824,162500000,4981384,-0.42,39.51,3.07,3.07,199039402004,3.07,3.07,199039402004 +한국정보인증,053300,13,9060,2,640,7.60,20082130,5303010,42441361,20082130,7.60,378.69,47.32,47.32,184818844015,48.06,48.06,184818844015 +피아이이,452450,14,10480,2,190,1.85,16488885,15283722,35826000,16488885,1.85,107.89,46.02,46.02,174741004740,46.54,46.54,174741004740 +카카오페이,377300,15,61400,2,600,0.99,2157753,1872764,134696682,2157753,0.99,115.22,1.60,1.60,137236755600,1.66,1.66,137236755600 +현대로템,064350,16,200500,2,4000,2.04,600418,1081241,109142293,600418,2.04,55.53,0.55,0.55,118404393950,0.54,0.54,118404393950 +삼성중공업,010140,17,17030,5,-820,-4.59,6753514,5050898,880000000,6753514,-4.59,133.71,0.77,0.77,116561550730,0.78,0.78,116561550730 +KODEX 코스닥150레버리지,233740,18,7845,5,-45,-0.57,14802358,27284944,246000000,14802358,-0.57,54.25,6.02,6.02,116248419189,6.02,6.02,116248419189 +SKC,011790,19,112000,2,9000,8.74,939374,478563,37868298,939374,8.74,196.29,2.48,2.48,104605949100,2.47,2.47,104605949100 +미스터블루,207760,20,1947,2,225,13.07,51033306,2315902,83079783,51033306,13.07,2203.60,61.43,61.43,102710012488,63.50,63.50,102710012488 +한화시스템,272210,21,67300,5,-1000,-1.46,1467930,3608775,188919389,1467930,-1.46,40.68,0.78,0.78,98382697200,0.77,0.77,98382697200 +CJ,001040,22,161900,2,13400,9.02,577377,146939,29176998,577377,9.02,392.94,1.98,1.98,94278257450,2.00,2.00,94278257450 +비큐AI,148780,23,2705,2,340,14.38,34121557,44182492,31445725,34121557,14.38,77.23,108.51,108.51,89308984605,104.99,104.99,89308984605 +한화에어로스페이스,012450,24,923000,5,-4000,-0.43,96934,257813,47296201,96934,-0.43,37.60,0.20,0.20,89029018000,0.20,0.20,89029018000 +한화비전,489790,25,52100,5,-2100,-3.87,1695802,601723,50488390,1695802,-3.87,281.82,3.36,3.36,87689817250,3.33,3.33,87689817250 +콜마홀딩스,024720,26,18330,2,2380,14.92,4594659,9479432,34296259,4594659,14.92,48.47,13.40,13.40,85066898440,13.53,13.53,85066898440 +삼성에스디에스,018260,27,168800,2,7700,4.78,502555,427782,77377800,502555,4.78,117.48,0.65,0.65,84507577650,0.65,0.65,84507577650 +KODEX 인버스,114800,28,3800,2,20,0.53,22182551,38657516,170800000,22182551,0.53,57.38,12.99,12.99,83887750460,12.92,12.92,83887750460 +PLUS K방산,449450,29,51795,2,15,0.03,1589792,2968818,21150000,1589792,0.03,53.55,7.52,7.52,81746928536,7.46,7.46,81746928536 +카페24,042000,30,53000,2,3000,6.00,1402779,489848,24253054,1402779,6.00,286.37,5.78,5.78,75961363200,5.91,5.91,75961363200 diff --git a/top30/20250619/top30-tv-20250619-121001.csv b/top30/20250619/top30-tv-20250619-121001.csv new file mode 100644 index 000000000000..6619f1a6f8a1 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59900,2,4700,8.51,11858385,8380598,441766501,11858385,8.51,141.50,2.68,2.68,711111110300,2.69,2.69,711111110300 +NAVER,035420,2,253500,2,10000,4.11,2596508,5706879,158437008,2596508,4.11,45.50,1.64,1.64,659316025500,1.64,1.64,659316025500 +삼성전자,005930,3,59300,5,-500,-0.84,9988960,17620704,5919637922,9988960,-0.84,56.69,0.17,0.17,594957983050,0.17,0.17,594957983050 +우리기술,032820,4,4170,2,320,8.31,108245303,87227024,165530656,108245303,8.31,124.10,65.39,65.39,465568039310,67.45,67.45,465568039310 +한미반도체,042700,5,93600,2,6100,6.97,4377604,498372,95312200,4377604,6.97,878.38,4.59,4.59,415536715800,4.66,4.66,415536715800 +KODEX 레버리지,122630,6,21260,5,-155,-0.72,15636033,25757622,110600000,15636033,-0.72,60.70,14.14,14.14,333961073780,14.20,14.20,333961073780 +SK하이닉스,000660,7,247000,2,500,0.20,1236841,4081001,728002365,1236841,0.20,30.31,0.17,0.17,303773068500,0.17,0.17,303773068500 +두산에너빌리티,034020,8,59600,5,-1400,-2.30,4548464,14495257,640561146,4548464,-2.30,31.38,0.71,0.71,272698603000,0.71,0.71,272698603000 +KODEX 200선물인버스2X,252670,9,1558,2,11,0.71,173970913,293090144,917700000,173970913,0.71,59.36,18.96,18.96,270089058409,18.89,18.89,270089058409 +풍산,103140,10,127100,2,19000,17.58,2241159,831420,28024278,2241159,17.58,269.56,8.00,8.00,266925133300,7.49,7.49,266925133300 +한화오션,042660,11,88100,5,-4300,-4.65,2748837,5032513,306413394,2748837,-4.65,54.62,0.90,0.90,245243989750,0.91,0.91,245243989750 +KODEX 200,069500,12,39895,5,-120,-0.30,5096250,12608824,162500000,5096250,-0.30,40.42,3.14,3.14,203621630132,3.14,3.14,203621630132 +한국정보인증,053300,13,9040,2,620,7.36,20131626,5303010,42441361,20131626,7.36,379.63,47.43,47.43,185266476420,48.29,48.29,185266476420 +피아이이,452450,14,10460,2,170,1.65,16814268,15283722,35826000,16814268,1.65,110.01,46.93,46.93,178141481630,47.54,47.54,178141481630 +카카오페이,377300,15,61100,2,300,0.49,2189081,1872764,134696682,2189081,0.49,116.89,1.63,1.63,139147237000,1.69,1.69,139147237000 +현대로템,064350,16,201000,2,4500,2.29,634318,1081241,109142293,634318,2.29,58.67,0.58,0.58,125203276950,0.57,0.57,125203276950 +KODEX 코스닥150레버리지,233740,17,7850,5,-40,-0.51,15274987,27284944,246000000,15274987,-0.51,55.98,6.21,6.21,119955538123,6.21,6.21,119955538123 +삼성중공업,010140,18,17050,5,-800,-4.48,6863255,5050898,880000000,6863255,-4.48,135.88,0.78,0.78,118432428805,0.79,0.79,118432428805 +미스터블루,207760,19,1982,2,260,15.10,52867066,2315902,83079783,52867066,15.10,2282.79,63.63,63.63,106328991728,64.57,64.57,106328991728 +SKC,011790,20,112300,2,9300,9.03,948138,478563,37868298,948138,9.03,198.12,2.50,2.50,105589773300,2.48,2.48,105589773300 +한화시스템,272210,21,67000,5,-1300,-1.90,1493649,3608775,188919389,1493649,-1.90,41.39,0.79,0.79,100108901550,0.79,0.79,100108901550 +CJ,001040,22,162400,2,13900,9.36,585323,146939,29176998,585323,9.36,398.34,2.01,2.01,95568001150,2.02,2.02,95568001150 +비큐AI,148780,23,2755,2,390,16.49,35157177,44182492,31445725,35157177,16.49,79.57,111.80,111.80,92152427079,106.37,106.37,92152427079 +한화에어로스페이스,012450,24,924000,5,-3000,-0.32,98662,257813,47296201,98662,-0.32,38.27,0.21,0.21,90625062000,0.21,0.21,90625062000 +한화비전,489790,25,52100,5,-2100,-3.87,1709197,601723,50488390,1709197,-3.87,284.05,3.39,3.39,88386432750,3.36,3.36,88386432750 +콜마홀딩스,024720,26,18360,2,2410,15.11,4704335,9479432,34296259,4704335,15.11,49.63,13.72,13.72,87095658105,13.83,13.83,87095658105 +삼성에스디에스,018260,27,169100,2,8000,4.97,511122,427782,77377800,511122,4.97,119.48,0.66,0.66,85956841050,0.66,0.66,85956841050 +KODEX 인버스,114800,28,3790,2,10,0.26,22424593,38657516,170800000,22424593,0.26,58.01,13.13,13.13,84805349746,13.10,13.10,84805349746 +PLUS K방산,449450,29,51870,2,90,0.17,1618936,2968818,21150000,1618936,0.17,54.53,7.65,7.65,83256810082,7.59,7.59,83256810082 +카페24,042000,30,52700,2,2700,5.40,1410936,489848,24253054,1410936,5.40,288.04,5.82,5.82,76392069950,5.98,5.98,76392069950 diff --git a/top30/20250619/top30-tv-20250619-122001.csv b/top30/20250619/top30-tv-20250619-122001.csv new file mode 100644 index 000000000000..8e800ad4484a --- /dev/null +++ b/top30/20250619/top30-tv-20250619-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60200,2,5000,9.06,11925388,8380598,441766501,11925388,9.06,142.30,2.70,2.70,715127880700,2.69,2.69,715127880700 +NAVER,035420,2,254000,2,10500,4.31,2609483,5706879,158437008,2609483,4.31,45.73,1.65,1.65,662607704500,1.65,1.65,662607704500 +삼성전자,005930,3,59500,5,-300,-0.50,10285834,17620704,5919637922,10285834,-0.50,58.37,0.17,0.17,612585765450,0.17,0.17,612585765450 +우리기술,032820,4,4140,2,290,7.53,109286880,87227024,165530656,109286880,7.53,125.29,66.02,66.02,469906844856,68.57,68.57,469906844856 +한미반도체,042700,5,93800,2,6300,7.20,4413118,498372,95312200,4413118,7.20,885.51,4.63,4.63,418872533700,4.69,4.69,418872533700 +KODEX 레버리지,122630,6,21280,5,-135,-0.63,15744440,25757622,110600000,15744440,-0.63,61.13,14.24,14.24,336267523215,14.29,14.29,336267523215 +SK하이닉스,000660,7,246500,3,0,0.00,1262155,4081001,728002365,1262155,0.00,30.93,0.17,0.17,310026503250,0.17,0.17,310026503250 +두산에너빌리티,034020,8,59800,5,-1200,-1.97,4593428,14495257,640561146,4593428,-1.97,31.69,0.72,0.72,275383299950,0.72,0.72,275383299950 +풍산,103140,9,125200,2,17100,15.82,2303014,831420,28024278,2303014,15.82,277.00,8.22,8.22,274680289550,7.83,7.83,274680289550 +KODEX 200선물인버스2X,252670,10,1556,2,9,0.58,175602716,293090144,917700000,175602716,0.58,59.91,19.14,19.14,272629272883,19.09,19.09,272629272883 +한화오션,042660,11,88000,5,-4400,-4.76,2813561,5032513,306413394,2813561,-4.76,55.91,0.92,0.92,250934072450,0.93,0.93,250934072450 +KODEX 200,069500,12,39920,5,-95,-0.24,5148524,12608824,162500000,5148524,-0.24,40.83,3.17,3.17,205707934741,3.17,3.17,205707934741 +한국정보인증,053300,13,9090,2,670,7.96,20266237,5303010,42441361,20266237,7.96,382.16,47.75,47.75,186491337520,48.34,48.34,186491337520 +피아이이,452450,14,10550,2,260,2.53,17004555,15283722,35826000,17004555,2.53,111.26,47.46,47.46,180139494345,47.66,47.66,180139494345 +카카오페이,377300,15,61200,2,400,0.66,2206264,1872764,134696682,2206264,0.66,117.81,1.64,1.64,140195370450,1.70,1.70,140195370450 +현대로템,064350,16,201500,2,5000,2.54,677480,1081241,109142293,677480,2.54,62.66,0.62,0.62,133930718700,0.61,0.61,133930718700 +KODEX 코스닥150레버리지,233740,17,7855,5,-35,-0.44,15544337,27284944,246000000,15544337,-0.44,56.97,6.32,6.32,122074164225,6.32,6.32,122074164225 +삼성중공업,010140,18,17110,5,-740,-4.15,6987778,5050898,880000000,6987778,-4.15,138.35,0.79,0.79,120558076810,0.80,0.80,120558076810 +미스터블루,207760,19,1985,2,263,15.27,53776648,2315902,83079783,53776648,15.27,2322.06,64.73,64.73,108126248629,65.57,65.57,108126248629 +SKC,011790,20,112600,2,9600,9.32,957635,478563,37868298,957635,9.32,200.11,2.53,2.53,106658563750,2.50,2.50,106658563750 +비큐AI,148780,21,2905,2,540,22.83,38888404,44182492,31445725,38888404,22.83,88.02,123.67,123.67,102705687396,112.43,112.43,102705687396 +한화시스템,272210,22,67200,5,-1100,-1.61,1513818,3608775,188919389,1513818,-1.61,41.95,0.80,0.80,101465527000,0.80,0.80,101465527000 +CJ,001040,23,162200,2,13700,9.23,590512,146939,29176998,590512,9.23,401.88,2.02,2.02,96410639250,2.04,2.04,96410639250 +한화에어로스페이스,012450,24,925000,5,-2000,-0.22,104187,257813,47296201,104187,-0.22,40.41,0.22,0.22,95748660500,0.22,0.22,95748660500 +한화비전,489790,25,52100,5,-2100,-3.87,1725773,601723,50488390,1725773,-3.87,286.81,3.42,3.42,89249890250,3.39,3.39,89249890250 +콜마홀딩스,024720,26,18190,2,2240,14.04,4752606,9479432,34296259,4752606,14.04,50.14,13.86,13.86,87978565285,14.10,14.10,87978565285 +삼성에스디에스,018260,27,169900,2,8800,5.46,518675,427782,77377800,518675,5.46,121.25,0.67,0.67,87237005100,0.66,0.66,87237005100 +KODEX 인버스,114800,28,3787,2,7,0.19,22731087,38657516,170800000,22731087,0.19,58.80,13.31,13.31,85965811387,13.29,13.29,85965811387 +PLUS K방산,449450,29,51865,2,85,0.16,1650494,2968818,21150000,1650494,0.16,55.59,7.80,7.80,84895098794,7.74,7.74,84895098794 +HLB,028300,30,52100,2,1800,3.58,1509218,433795,131425086,1509218,3.58,347.91,1.15,1.15,77936206300,1.14,1.14,77936206300 diff --git a/top30/20250619/top30-tv-20250619-123002.csv b/top30/20250619/top30-tv-20250619-123002.csv new file mode 100644 index 000000000000..72e15bac0dfd --- /dev/null +++ b/top30/20250619/top30-tv-20250619-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60100,2,4900,8.88,12053982,8380598,441766501,12053982,8.88,143.83,2.73,2.73,722868193700,2.72,2.72,722868193700 +NAVER,035420,2,254000,2,10500,4.31,2641914,5706879,158437008,2641914,4.31,46.29,1.67,1.67,670829559500,1.67,1.67,670829559500 +삼성전자,005930,3,59450,5,-350,-0.59,10382976,17620704,5919637922,10382976,-0.59,58.92,0.18,0.18,618359675800,0.18,0.18,618359675800 +우리기술,032820,4,4175,2,325,8.44,109993004,87227024,165530656,109993004,8.44,126.10,66.45,66.45,472832543188,68.42,68.42,472832543188 +한미반도체,042700,5,94100,2,6600,7.54,4431944,498372,95312200,4431944,7.54,889.28,4.65,4.65,420639470700,4.69,4.69,420639470700 +KODEX 레버리지,122630,6,21270,5,-145,-0.68,15907697,25757622,110600000,15907697,-0.68,61.76,14.38,14.38,339741478645,14.44,14.44,339741478645 +SK하이닉스,000660,7,246000,5,-500,-0.20,1297504,4081001,728002365,1297504,-0.20,31.79,0.18,0.18,318730721750,0.18,0.18,318730721750 +풍산,103140,8,125500,2,17400,16.10,2340622,831420,28024278,2340622,16.10,281.52,8.35,8.35,279406900050,7.94,7.94,279406900050 +KODEX 200선물인버스2X,252670,9,1557,2,10,0.65,179859572,293090144,917700000,179859572,0.65,61.37,19.60,19.60,279252850025,19.54,19.54,279252850025 +두산에너빌리티,034020,10,59700,5,-1300,-2.13,4629513,14495257,640561146,4629513,-2.13,31.94,0.72,0.72,277538503000,0.73,0.73,277538503000 +한화오션,042660,11,88100,5,-4300,-4.65,2852686,5032513,306413394,2852686,-4.65,56.69,0.93,0.93,254380607600,0.94,0.94,254380607600 +KODEX 200,069500,12,39910,5,-105,-0.26,5196370,12608824,162500000,5196370,-0.26,41.21,3.20,3.20,207617862635,3.20,3.20,207617862635 +한국정보인증,053300,13,9170,2,750,8.91,20541492,5303010,42441361,20541492,8.91,387.36,48.40,48.40,189015390165,48.57,48.57,189015390165 +피아이이,452450,14,10470,2,180,1.75,17143214,15283722,35826000,17143214,1.75,112.17,47.85,47.85,181595818790,48.41,48.41,181595818790 +카카오페이,377300,15,60900,2,100,0.16,2223806,1872764,134696682,2223806,0.16,118.74,1.65,1.65,141268416300,1.72,1.72,141268416300 +현대로템,064350,16,202000,2,5500,2.80,689892,1081241,109142293,689892,2.80,63.81,0.63,0.63,136431346200,0.62,0.62,136431346200 +KODEX 코스닥150레버리지,233740,17,7885,5,-5,-0.06,16030954,27284944,246000000,16030954,-0.06,58.75,6.52,6.52,125908797277,6.49,6.49,125908797277 +삼성중공업,010140,18,17120,5,-730,-4.09,7182591,5050898,880000000,7182591,-4.09,142.20,0.82,0.82,123895223635,0.82,0.82,123895223635 +미스터블루,207760,19,1984,2,262,15.21,55212987,2315902,83079783,55212987,15.21,2384.08,66.46,66.46,110984921474,67.33,67.33,110984921474 +비큐AI,148780,20,2897,2,532,22.49,41002893,44182492,31445725,41002893,22.49,92.80,130.39,130.39,108843259694,119.48,119.48,108843259694 +SKC,011790,21,112900,2,9900,9.61,965707,478563,37868298,965707,9.61,201.79,2.55,2.55,107569012300,2.52,2.52,107569012300 +한화시스템,272210,22,67100,5,-1200,-1.76,1532343,3608775,188919389,1532343,-1.76,42.46,0.81,0.81,102708447100,0.81,0.81,102708447100 +한화에어로스페이스,012450,23,925000,5,-2000,-0.22,106391,257813,47296201,106391,-0.22,41.27,0.22,0.22,97791207000,0.22,0.22,97791207000 +CJ,001040,24,162200,2,13700,9.23,594812,146939,29176998,594812,9.23,404.80,2.04,2.04,97108539150,2.05,2.05,97108539150 +한화비전,489790,25,52200,5,-2000,-3.69,1739621,601723,50488390,1739621,-3.69,289.11,3.45,3.45,89971636150,3.41,3.41,89971636150 +삼성에스디에스,018260,26,170600,2,9500,5.90,532261,427782,77377800,532261,5.90,124.42,0.69,0.69,89547043400,0.68,0.68,89547043400 +콜마홀딩스,024720,27,18140,2,2190,13.73,4789266,9479432,34296259,4789266,13.73,50.52,13.96,13.96,88644954520,14.25,14.25,88644954520 +PLUS K방산,449450,28,51790,2,10,0.02,1691484,2968818,21150000,1691484,0.02,56.98,8.00,8.00,87019829899,7.94,7.94,87019829899 +KODEX 인버스,114800,29,3790,2,10,0.26,22811662,38657516,170800000,22811662,0.26,59.01,13.36,13.36,86270928306,13.33,13.33,86270928306 +한신기계,011700,30,5070,2,710,16.28,17110029,13360420,32446151,17110029,16.28,128.07,52.73,52.73,81399395290,49.48,49.48,81399395290 diff --git a/top30/20250619/top30-tv-20250619-124002.csv b/top30/20250619/top30-tv-20250619-124002.csv new file mode 100644 index 000000000000..6f4ddb6728e7 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60100,2,4900,8.88,12137813,8380598,441766501,12137813,8.88,144.83,2.75,2.75,727906281950,2.74,2.74,727906281950 +NAVER,035420,2,253000,2,9500,3.90,2666039,5706879,158437008,2666039,3.90,46.72,1.68,1.68,676941195500,1.69,1.69,676941195500 +삼성전자,005930,3,59350,5,-450,-0.75,10544062,17620704,5919637922,10544062,-0.75,59.84,0.18,0.18,627927865100,0.18,0.18,627927865100 +우리기술,032820,4,4150,2,300,7.79,111681015,87227024,165530656,111681015,7.79,128.03,67.47,67.47,479884504953,69.86,69.86,479884504953 +한미반도체,042700,5,94100,2,6600,7.54,4451985,498372,95312200,4451985,7.54,893.31,4.67,4.67,422524098100,4.71,4.71,422524098100 +KODEX 레버리지,122630,6,21235,5,-180,-0.84,16122121,25757622,110600000,16122121,-0.84,62.59,14.58,14.58,344299157840,14.66,14.66,344299157840 +SK하이닉스,000660,7,245500,5,-1000,-0.41,1327750,4081001,728002365,1327750,-0.41,32.53,0.18,0.18,326170478250,0.18,0.18,326170478250 +풍산,103140,8,126000,2,17900,16.56,2376866,831420,28024278,2376866,16.56,285.88,8.48,8.48,283943440550,8.04,8.04,283943440550 +KODEX 200선물인버스2X,252670,9,1559,2,12,0.78,182116765,293090144,917700000,182116765,0.78,62.14,19.84,19.84,282768633532,19.76,19.76,282768633532 +두산에너빌리티,034020,10,59500,5,-1500,-2.46,4716860,14495257,640561146,4716860,-2.46,32.54,0.74,0.74,282742375750,0.74,0.74,282742375750 +한화오션,042660,11,87800,5,-4600,-4.98,2898035,5032513,306413394,2898035,-4.98,57.59,0.95,0.95,258366968300,0.96,0.96,258366968300 +KODEX 200,069500,12,39870,5,-145,-0.36,5238924,12608824,162500000,5238924,-0.36,41.55,3.22,3.22,209315510280,3.23,3.23,209315510280 +한국정보인증,053300,13,9100,2,680,8.08,20760273,5303010,42441361,20760273,8.08,391.48,48.92,48.92,191021165050,49.46,49.46,191021165050 +피아이이,452450,14,10450,2,160,1.55,17245861,15283722,35826000,17245861,1.55,112.84,48.14,48.14,182673442595,48.79,48.79,182673442595 +카카오페이,377300,15,60900,2,100,0.16,2241286,1872764,134696682,2241286,0.16,119.68,1.66,1.66,142332191750,1.74,1.74,142332191750 +현대로템,064350,16,201000,2,4500,2.29,703708,1081241,109142293,703708,2.29,65.08,0.64,0.64,139211840700,0.63,0.63,139211840700 +KODEX 코스닥150레버리지,233740,17,7870,5,-20,-0.25,16311993,27284944,246000000,16311993,-0.25,59.78,6.63,6.63,128124826580,6.62,6.62,128124826580 +삼성중공업,010140,18,17110,5,-740,-4.15,7275921,5050898,880000000,7275921,-4.15,144.05,0.83,0.83,125493873705,0.83,0.83,125493873705 +비큐AI,148780,19,2925,2,560,23.68,42697245,44182492,31445725,42697245,23.68,96.64,135.78,135.78,113717284041,123.63,123.63,113717284041 +미스터블루,207760,20,1937,2,215,12.49,56352074,2315902,83079783,56352074,12.49,2433.27,67.83,67.83,113219510419,70.36,70.36,113219510419 +SKC,011790,21,112100,2,9100,8.83,974931,478563,37868298,974931,8.83,203.72,2.57,2.57,108607478550,2.56,2.56,108607478550 +한화시스템,272210,22,66700,5,-1600,-2.34,1556185,3608775,188919389,1556185,-2.34,43.12,0.82,0.82,104302942650,0.83,0.83,104302942650 +한화에어로스페이스,012450,23,921000,5,-6000,-0.65,109424,257813,47296201,109424,-0.65,42.44,0.23,0.23,100591276000,0.23,0.23,100591276000 +한신기계,011700,24,5110,2,750,17.20,20413645,13360420,32446151,20413645,17.20,152.79,62.92,62.92,98406221590,59.35,59.35,98406221590 +CJ,001040,25,162500,2,14000,9.43,599732,146939,29176998,599732,9.43,408.15,2.06,2.06,97906685850,2.06,2.06,97906685850 +삼성에스디에스,018260,26,170900,2,9800,6.08,553905,427782,77377800,553905,6.08,129.48,0.72,0.72,93248587950,0.71,0.71,93248587950 +한화비전,489790,27,51900,5,-2300,-4.24,1752591,601723,50488390,1752591,-4.24,291.26,3.47,3.47,90647414800,3.46,3.46,90647414800 +PLUS K방산,449450,28,51635,5,-145,-0.28,1735310,2968818,21150000,1735310,-0.28,58.45,8.20,8.20,89285753306,8.18,8.18,89285753306 +콜마홀딩스,024720,29,18200,2,2250,14.11,4819936,9479432,34296259,4819936,14.11,50.85,14.05,14.05,89205228765,14.29,14.29,89205228765 +KODEX 인버스,114800,30,3795,2,15,0.40,23001044,38657516,170800000,23001044,0.40,59.50,13.47,13.47,86988576327,13.42,13.42,86988576327 diff --git a/top30/20250619/top30-tv-20250619-125001.csv b/top30/20250619/top30-tv-20250619-125001.csv new file mode 100644 index 000000000000..c865cfb95bc6 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59600,2,4400,7.97,12289850,8380598,441766501,12289850,7.97,146.65,2.78,2.78,736991385600,2.80,2.80,736991385600 +NAVER,035420,2,253000,2,9500,3.90,2691958,5706879,158437008,2691958,3.90,47.17,1.70,1.70,683498652750,1.71,1.71,683498652750 +삼성전자,005930,3,59400,5,-400,-0.67,10703362,17620704,5919637922,10703362,-0.67,60.74,0.18,0.18,637397703950,0.18,0.18,637397703950 +우리기술,032820,4,4150,2,300,7.79,112533756,87227024,165530656,112533756,7.79,129.01,67.98,67.98,483419644733,70.37,70.37,483419644733 +한미반도체,042700,5,94200,2,6700,7.66,4471623,498372,95312200,4471623,7.66,897.25,4.69,4.69,424371830450,4.73,4.73,424371830450 +KODEX 레버리지,122630,6,21290,5,-125,-0.58,16368583,25757622,110600000,16368583,-0.58,63.55,14.80,14.80,349545972036,14.84,14.84,349545972036 +SK하이닉스,000660,7,246000,5,-500,-0.20,1359167,4081001,728002365,1359167,-0.20,33.30,0.19,0.19,333897284000,0.19,0.19,333897284000 +풍산,103140,8,124800,2,16700,15.45,2415162,831420,28024278,2415162,15.45,290.49,8.62,8.62,288745964550,8.26,8.26,288745964550 +KODEX 200선물인버스2X,252670,9,1556,2,9,0.58,185647008,293090144,917700000,185647008,0.58,63.34,20.23,20.23,288263044258,20.19,20.19,288263044258 +두산에너빌리티,034020,10,59700,5,-1300,-2.13,4777198,14495257,640561146,4777198,-2.13,32.96,0.75,0.75,286340716450,0.75,0.75,286340716450 +한화오션,042660,11,87900,5,-4500,-4.87,2933058,5032513,306413394,2933058,-4.87,58.28,0.96,0.96,261440941350,0.97,0.97,261440941350 +KODEX 200,069500,12,39925,5,-90,-0.22,5357327,12608824,162500000,5357327,-0.22,42.49,3.30,3.30,214041974523,3.30,3.30,214041974523 +한국정보인증,053300,13,9090,2,670,7.96,20850645,5303010,42441361,20850645,7.96,393.19,49.13,49.13,191844690725,49.73,49.73,191844690725 +피아이이,452450,14,10430,2,140,1.36,17371457,15283722,35826000,17371457,1.36,113.66,48.49,48.49,183984081735,49.24,49.24,183984081735 +카카오페이,377300,15,61000,2,200,0.33,2272090,1872764,134696682,2272090,0.33,121.32,1.69,1.69,144200966800,1.76,1.76,144200966800 +현대로템,064350,16,202000,2,5500,2.80,720910,1081241,109142293,720910,2.80,66.67,0.66,0.66,142684542700,0.65,0.65,142684542700 +KODEX 코스닥150레버리지,233740,17,7885,5,-5,-0.06,16560858,27284944,246000000,16560858,-0.06,60.70,6.73,6.73,130085905191,6.71,6.71,130085905191 +삼성중공업,010140,18,17140,5,-710,-3.98,7344914,5050898,880000000,7344914,-3.98,145.42,0.83,0.83,126674984050,0.84,0.84,126674984050 +비큐AI,148780,19,2885,2,520,21.99,44487838,44182492,31445725,44487838,21.99,100.69,141.48,141.48,118945291607,131.11,131.11,118945291607 +미스터블루,207760,20,1933,2,211,12.25,56776768,2315902,83079783,56776768,12.25,2451.60,68.34,68.34,114042427357,71.01,71.01,114042427357 +SKC,011790,21,112100,2,9100,8.83,983304,478563,37868298,983304,8.83,205.47,2.60,2.60,109547189500,2.58,2.58,109547189500 +한신기계,011700,22,5040,2,680,15.60,21967637,13360420,32446151,21967637,15.60,164.42,67.70,67.70,106352430050,65.04,65.04,106352430050 +한화시스템,272210,23,67300,5,-1000,-1.46,1580171,3608775,188919389,1580171,-1.46,43.79,0.84,0.84,105909458850,0.83,0.83,105909458850 +한화에어로스페이스,012450,24,925000,5,-2000,-0.22,110792,257813,47296201,110792,-0.22,42.97,0.23,0.23,101854853000,0.23,0.23,101854853000 +CJ,001040,25,163300,2,14800,9.97,607456,146939,29176998,607456,9.97,413.41,2.08,2.08,99165463450,2.08,2.08,99165463450 +삼성에스디에스,018260,26,170100,2,9000,5.59,562532,427782,77377800,562532,5.59,131.50,0.73,0.73,94716941250,0.72,0.72,94716941250 +한화비전,489790,27,52100,5,-2100,-3.87,1768857,601723,50488390,1768857,-3.87,293.97,3.50,3.50,91494216600,3.48,3.48,91494216600 +PLUS K방산,449450,28,51870,2,90,0.17,1762961,2968818,21150000,1762961,0.17,59.38,8.34,8.34,90717571559,8.27,8.27,90717571559 +콜마홀딩스,024720,29,17940,2,1990,12.48,4896743,9479432,34296259,4896743,12.48,51.66,14.28,14.28,90591156095,14.72,14.72,90591156095 +KODEX 인버스,114800,30,3790,2,10,0.26,23075063,38657516,170800000,23075063,0.26,59.69,13.51,13.51,87269015328,13.48,13.48,87269015328 diff --git a/top30/20250619/top30-tv-20250619-130001.csv b/top30/20250619/top30-tv-20250619-130001.csv new file mode 100644 index 000000000000..3e8a01bf15a9 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60300,2,5100,9.24,12406187,8380598,441766501,12406187,9.24,148.03,2.81,2.81,743973284300,2.79,2.79,743973284300 +NAVER,035420,2,254000,2,10500,4.31,2735832,5706879,158437008,2735832,4.31,47.94,1.73,1.73,694634372000,1.73,1.73,694634372000 +삼성전자,005930,3,59600,5,-200,-0.33,10916281,17620704,5919637922,10916281,-0.33,61.95,0.18,0.18,650079052950,0.18,0.18,650079052950 +우리기술,032820,4,4170,2,320,8.31,113129510,87227024,165530656,113129510,8.31,129.70,68.34,68.34,485904554498,70.39,70.39,485904554498 +한미반도체,042700,5,94000,2,6500,7.43,4502327,498372,95312200,4502327,7.43,903.41,4.72,4.72,427251386900,4.77,4.77,427251386900 +KODEX 레버리지,122630,6,21375,5,-40,-0.19,16837273,25757622,110600000,16837273,-0.19,65.37,15.22,15.22,359551082319,15.21,15.21,359551082319 +SK하이닉스,000660,7,246000,5,-500,-0.20,1402767,4081001,728002365,1402767,-0.20,34.37,0.19,0.19,344624899500,0.19,0.19,344624899500 +풍산,103140,8,122300,2,14200,13.14,2491670,831420,28024278,2491670,13.14,299.69,8.89,8.89,298154939150,8.70,8.70,298154939150 +KODEX 200선물인버스2X,252670,9,1549,2,2,0.13,190114588,293090144,917700000,190114588,0.13,64.87,20.72,20.72,295195443387,20.77,20.77,295195443387 +두산에너빌리티,034020,10,59500,5,-1500,-2.46,4833568,14495257,640561146,4833568,-2.46,33.35,0.75,0.75,289702122500,0.76,0.76,289702122500 +한화오션,042660,11,87800,5,-4600,-4.98,2969153,5032513,306413394,2969153,-4.98,59.00,0.97,0.97,264610528400,0.98,0.98,264610528400 +KODEX 200,069500,12,39995,5,-20,-0.05,5522601,12608824,162500000,5522601,-0.05,43.80,3.40,3.40,220647203171,3.39,3.39,220647203171 +한국정보인증,053300,13,9120,2,700,8.31,20992403,5303010,42441361,20992403,8.31,395.86,49.46,49.46,193140124835,49.90,49.90,193140124835 +피아이이,452450,14,10430,2,140,1.36,17626755,15283722,35826000,17626755,1.36,115.33,49.20,49.20,186632031795,49.95,49.95,186632031795 +현대로템,064350,15,201500,2,5000,2.54,739776,1081241,109142293,739776,2.54,68.42,0.68,0.68,146491051700,0.67,0.67,146491051700 +카카오페이,377300,16,61300,2,500,0.82,2291491,1872764,134696682,2291491,0.82,122.36,1.70,1.70,145385812000,1.76,1.76,145385812000 +KODEX 코스닥150레버리지,233740,17,7910,2,20,0.25,17211612,27284944,246000000,17211612,0.25,63.08,7.00,7.00,135228063923,6.95,6.95,135228063923 +삼성중공업,010140,18,17150,5,-700,-3.92,7463348,5050898,880000000,7463348,-3.92,147.76,0.85,0.85,128706801595,0.85,0.85,128706801595 +비큐AI,148780,19,2990,2,625,26.43,46458245,44182492,31445725,46458245,26.43,105.15,147.74,147.74,124772275776,132.70,132.70,124772275776 +미스터블루,207760,20,1942,2,220,12.78,57140715,2315902,83079783,57140715,12.78,2467.32,68.78,68.78,114745778622,71.12,71.12,114745778622 +SKC,011790,21,110400,2,7400,7.18,1010824,478563,37868298,1010824,7.18,211.22,2.67,2.67,112610075450,2.69,2.69,112610075450 +한신기계,011700,22,4965,2,605,13.88,23157654,13360420,32446151,23157654,13.88,173.33,71.37,71.37,112318153199,69.72,69.72,112318153199 +한화시스템,272210,23,67100,5,-1200,-1.76,1596913,3608775,188919389,1596913,-1.76,44.25,0.85,0.85,107033393000,0.84,0.84,107033393000 +한화에어로스페이스,012450,24,924000,5,-3000,-0.32,112928,257813,47296201,112928,-0.32,43.80,0.24,0.24,103830510500,0.24,0.24,103830510500 +CJ,001040,25,162800,2,14300,9.63,619889,146939,29176998,619889,9.63,421.87,2.12,2.12,101198552350,2.13,2.13,101198552350 +삼성에스디에스,018260,26,170500,2,9400,5.83,575745,427782,77377800,575745,5.83,134.59,0.74,0.74,96962508450,0.73,0.73,96962508450 +PLUS K방산,449450,27,51700,5,-80,-0.15,1800295,2968818,21150000,1800295,-0.15,60.64,8.51,8.51,92650614524,8.47,8.47,92650614524 +한화비전,489790,28,52200,5,-2000,-3.69,1784743,601723,50488390,1784743,-3.69,296.61,3.53,3.53,92322880600,3.50,3.50,92322880600 +콜마홀딩스,024720,29,17740,2,1790,11.22,4970089,9479432,34296259,4970089,11.22,52.43,14.49,14.49,91897858120,15.10,15.10,91897858120 +KODEX 인버스,114800,30,3780,3,0,0.00,23866312,38657516,170800000,23866312,0.00,61.74,13.97,13.97,90261946402,13.98,13.98,90261946402 diff --git a/top30/20250619/top30-tv-20250619-131001.csv b/top30/20250619/top30-tv-20250619-131001.csv new file mode 100644 index 000000000000..d08707bfa5f0 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59900,2,4700,8.51,12530052,8380598,441766501,12530052,8.51,149.51,2.84,2.84,751424518850,2.84,2.84,751424518850 +NAVER,035420,2,253000,2,9500,3.90,2783749,5706879,158437008,2783749,3.90,48.78,1.76,1.76,706808088500,1.76,1.76,706808088500 +삼성전자,005930,3,59400,5,-400,-0.67,11117190,17620704,5919637922,11117190,-0.67,63.09,0.19,0.19,662042807900,0.19,0.19,662042807900 +우리기술,032820,4,4205,2,355,9.22,114127032,87227024,165530656,114127032,9.22,130.84,68.95,68.95,490089989017,70.41,70.41,490089989017 +한미반도체,042700,5,94300,2,6800,7.77,4540314,498372,95312200,4540314,7.77,911.03,4.76,4.76,430829639650,4.79,4.79,430829639650 +KODEX 레버리지,122630,6,21315,5,-100,-0.47,17109556,25757622,110600000,17109556,-0.47,66.43,15.47,15.47,365364280667,15.50,15.50,365364280667 +SK하이닉스,000660,7,245750,5,-750,-0.30,1441960,4081001,728002365,1441960,-0.30,35.33,0.20,0.20,354275477250,0.20,0.20,354275477250 +풍산,103140,8,122300,2,14200,13.14,2530823,831420,28024278,2530823,13.14,304.40,9.03,9.03,302948752000,8.84,8.84,302948752000 +KODEX 200선물인버스2X,252670,9,1554,2,7,0.45,194425155,293090144,917700000,194425155,0.45,66.34,21.19,21.19,301884968674,21.17,21.17,301884968674 +두산에너빌리티,034020,10,59700,5,-1300,-2.13,4891938,14495257,640561146,4891938,-2.13,33.75,0.76,0.76,293179481250,0.77,0.77,293179481250 +한화오션,042660,11,88300,5,-4100,-4.44,3021176,5032513,306413394,3021176,-4.44,60.03,0.99,0.99,269182376700,0.99,0.99,269182376700 +KODEX 200,069500,12,39950,5,-65,-0.16,5645328,12608824,162500000,5645328,-0.16,44.77,3.47,3.47,225552245164,3.47,3.47,225552245164 +한국정보인증,053300,13,9120,2,700,8.31,21064086,5303010,42441361,21064086,8.31,397.21,49.63,49.63,193793067060,50.07,50.07,193793067060 +피아이이,452450,14,10440,2,150,1.46,17774403,15283722,35826000,17774403,1.46,116.30,49.61,49.61,188174033840,50.31,50.31,188174033840 +현대로템,064350,15,201750,2,5250,2.67,750480,1081241,109142293,750480,2.67,69.41,0.69,0.69,148646427200,0.68,0.68,148646427200 +카카오페이,377300,16,61000,2,200,0.33,2310181,1872764,134696682,2310181,0.33,123.36,1.72,1.72,146528483350,1.78,1.78,146528483350 +KODEX 코스닥150레버리지,233740,17,7900,2,10,0.13,17906941,27284944,246000000,17906941,0.13,65.63,7.28,7.28,140722005073,7.24,7.24,140722005073 +삼성중공업,010140,18,17240,5,-610,-3.42,7651257,5050898,880000000,7651257,-3.42,151.48,0.87,0.87,131938053650,0.87,0.87,131938053650 +비큐AI,148780,19,2940,2,575,24.31,48123550,44182492,31445725,48123550,24.31,108.92,153.04,153.04,129734496302,140.33,140.33,129734496302 +SKC,011790,20,109800,2,6800,6.60,1035783,478563,37868298,1035783,6.60,216.44,2.74,2.74,115359432750,2.77,2.77,115359432750 +미스터블루,207760,21,1931,2,209,12.14,57355897,2315902,83079783,57355897,12.14,2476.61,69.04,69.04,115162478860,71.78,71.78,115162478860 +한신기계,011700,22,4920,2,560,12.84,23719283,13360420,32446151,23719283,12.84,177.53,73.10,73.10,115093061400,72.10,72.10,115093061400 +심플랫폼,444530,23,18480,2,1140,6.57,6353023,11084492,6241227,6353023,6.57,57.31,101.79,101.79,111268937475,96.47,96.47,111268937475 +한화시스템,272210,24,67150,5,-1150,-1.68,1609204,3608775,188919389,1609204,-1.68,44.59,0.85,0.85,107858002950,0.85,0.85,107858002950 +한화에어로스페이스,012450,25,923000,5,-4000,-0.43,114107,257813,47296201,114107,-0.43,44.26,0.24,0.24,104919690000,0.24,0.24,104919690000 +CJ,001040,26,162200,2,13700,9.23,625752,146939,29176998,625752,9.23,425.86,2.14,2.14,102149772100,2.16,2.16,102149772100 +삼성에스디에스,018260,27,168800,2,7700,4.78,591893,427782,77377800,591893,4.78,138.36,0.76,0.76,99702916150,0.76,0.76,99702916150 +PLUS K방산,449450,28,51775,5,-5,-0.01,1845524,2968818,21150000,1845524,-0.01,62.16,8.73,8.73,94988678690,8.67,8.67,94988678690 +한화비전,489790,29,52000,5,-2200,-4.06,1797709,601723,50488390,1797709,-4.06,298.76,3.56,3.56,92998688900,3.54,3.54,92998688900 +콜마홀딩스,024720,30,17800,2,1850,11.60,5009123,9479432,34296259,5009123,11.60,52.84,14.61,14.61,92593025410,15.17,15.17,92593025410 diff --git a/top30/20250619/top30-tv-20250619-132001.csv b/top30/20250619/top30-tv-20250619-132001.csv new file mode 100644 index 000000000000..2ee8fcf7df8a --- /dev/null +++ b/top30/20250619/top30-tv-20250619-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59800,2,4600,8.33,12644159,8380598,441766501,12644159,8.33,150.87,2.86,2.86,758262748550,2.87,2.87,758262748550 +NAVER,035420,2,253000,2,9500,3.90,2816009,5706879,158437008,2816009,3.90,49.34,1.78,1.78,714967898500,1.78,1.78,714967898500 +삼성전자,005930,3,59400,5,-400,-0.67,11449306,17620704,5919637922,11449306,-0.67,64.98,0.19,0.19,681787321000,0.19,0.19,681787321000 +우리기술,032820,4,4220,2,370,9.61,115156910,87227024,165530656,115156910,9.61,132.02,69.57,69.57,494439928188,70.78,70.78,494439928188 +한미반도체,042700,5,93700,2,6200,7.09,4571058,498372,95312200,4571058,7.09,917.20,4.80,4.80,433712648300,4.86,4.86,433712648300 +KODEX 레버리지,122630,6,21335,5,-80,-0.37,17363649,25757622,110600000,17363649,-0.37,67.41,15.70,15.70,370787181570,15.71,15.71,370787181570 +SK하이닉스,000660,7,245500,5,-1000,-0.41,1453071,4081001,728002365,1453071,-0.41,35.61,0.20,0.20,357006261000,0.20,0.20,357006261000 +KODEX 200선물인버스2X,252670,8,1553,2,6,0.39,198425026,293090144,917700000,198425026,0.39,67.70,21.62,21.62,308092456091,21.62,21.62,308092456091 +풍산,103140,9,123300,2,15200,14.06,2552484,831420,28024278,2552484,14.06,307.00,9.11,9.11,305606819700,8.84,8.84,305606819700 +두산에너빌리티,034020,10,59850,5,-1150,-1.89,4966494,14495257,640561146,4966494,-1.89,34.26,0.78,0.78,297633550000,0.78,0.78,297633550000 +한화오션,042660,11,88500,5,-3900,-4.22,3091088,5032513,306413394,3091088,-4.22,61.42,1.01,1.01,275369347000,1.02,1.02,275369347000 +KODEX 200,069500,12,39960,5,-55,-0.14,5747628,12608824,162500000,5747628,-0.14,45.58,3.54,3.54,229640712229,3.54,3.54,229640712229 +한국정보인증,053300,13,9110,2,690,8.19,21117019,5303010,42441361,21117019,8.19,398.21,49.76,49.76,194274383575,50.25,50.25,194274383575 +피아이이,452450,14,10480,2,190,1.85,17861176,15283722,35826000,17861176,1.85,116.86,49.86,49.86,189079567505,50.36,50.36,189079567505 +현대로템,064350,15,202500,2,6000,3.05,808443,1081241,109142293,808443,3.05,74.77,0.74,0.74,160409346950,0.73,0.73,160409346950 +카카오페이,377300,16,60900,2,100,0.16,2331403,1872764,134696682,2331403,0.16,124.49,1.73,1.73,147823347900,1.80,1.80,147823347900 +KODEX 코스닥150레버리지,233740,17,7910,2,20,0.25,18402958,27284944,246000000,18402958,0.25,67.45,7.48,7.48,144646818400,7.43,7.43,144646818400 +심플랫폼,444530,18,17620,2,280,1.61,7767237,11084492,6241227,7767237,1.61,70.07,124.45,124.45,137212875090,124.77,124.77,137212875090 +삼성중공업,010140,19,17290,5,-560,-3.14,7909218,5050898,880000000,7909218,-3.14,156.59,0.90,0.90,136400235965,0.90,0.90,136400235965 +비큐AI,148780,20,2905,2,540,22.83,49199535,44182492,31445725,49199535,22.83,111.36,156.46,156.46,132879355782,145.46,145.46,132879355782 +SKC,011790,21,110300,2,7300,7.09,1065086,478563,37868298,1065086,7.09,222.56,2.81,2.81,118576090450,2.84,2.84,118576090450 +한신기계,011700,22,4920,2,560,12.84,24026923,13360420,32446151,24026923,12.84,179.84,74.05,74.05,116610536751,73.05,73.05,116610536751 +미스터블루,207760,23,1959,2,237,13.76,57676444,2315902,83079783,57676444,13.76,2490.45,69.42,69.42,115786225668,71.14,71.14,115786225668 +한화시스템,272210,24,67600,5,-700,-1.02,1635029,3608775,188919389,1635029,-1.02,45.31,0.87,0.87,109598886600,0.86,0.86,109598886600 +한화에어로스페이스,012450,25,924000,5,-3000,-0.32,116181,257813,47296201,116181,-0.32,45.06,0.25,0.25,106837822000,0.24,0.24,106837822000 +CJ,001040,26,162200,2,13700,9.23,632401,146939,29176998,632401,9.23,430.38,2.17,2.17,103229476100,2.18,2.18,103229476100 +삼성에스디에스,018260,27,168900,2,7800,4.84,605933,427782,77377800,605933,4.84,141.65,0.78,0.78,102071324750,0.78,0.78,102071324750 +PLUS K방산,449450,28,51955,2,175,0.34,1888063,2968818,21150000,1888063,0.34,63.60,8.93,8.93,97196904815,8.85,8.85,97196904815 +한화비전,489790,29,52000,5,-2200,-4.06,1821552,601723,50488390,1821552,-4.06,302.72,3.61,3.61,94236986200,3.59,3.59,94236986200 +콜마홀딩스,024720,30,17990,2,2040,12.79,5082702,9479432,34296259,5082702,12.79,53.62,14.82,14.82,93921093505,15.22,15.22,93921093505 diff --git a/top30/20250619/top30-tv-20250619-133001.csv b/top30/20250619/top30-tv-20250619-133001.csv new file mode 100644 index 000000000000..3dd16f4cf869 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59900,2,4700,8.51,12714905,8380598,441766501,12714905,8.51,151.72,2.88,2.88,762492252900,2.88,2.88,762492252900 +NAVER,035420,2,253000,2,9500,3.90,2841241,5706879,158437008,2841241,3.90,49.79,1.79,1.79,721346450500,1.80,1.80,721346450500 +삼성전자,005930,3,59400,5,-400,-0.67,11749962,17620704,5919637922,11749962,-0.67,66.68,0.20,0.20,699623054900,0.20,0.20,699623054900 +우리기술,032820,4,4250,2,400,10.39,116512112,87227024,165530656,116512112,10.39,133.57,70.39,70.39,500189880615,71.10,71.10,500189880615 +한미반도체,042700,5,93200,2,5700,6.51,4612269,498372,95312200,4612269,6.51,925.47,4.84,4.84,437560106700,4.93,4.93,437560106700 +KODEX 레버리지,122630,6,21310,5,-105,-0.49,17514720,25757622,110600000,17514720,-0.49,68.00,15.84,15.84,374007310265,15.87,15.87,374007310265 +SK하이닉스,000660,7,245500,5,-1000,-0.41,1505519,4081001,728002365,1505519,-0.41,36.89,0.21,0.21,369883281000,0.21,0.21,369883281000 +KODEX 200선물인버스2X,252670,8,1555,2,8,0.52,201693958,293090144,917700000,201693958,0.52,68.82,21.98,21.98,313172675577,21.95,21.95,313172675577 +풍산,103140,9,122800,2,14700,13.60,2583944,831420,28024278,2583944,13.60,310.79,9.22,9.22,309478691650,8.99,8.99,309478691650 +두산에너빌리티,034020,10,60000,5,-1000,-1.64,5039132,14495257,640561146,5039132,-1.64,34.76,0.79,0.79,301986892100,0.79,0.79,301986892100 +한화오션,042660,11,88600,5,-3800,-4.11,3125155,5032513,306413394,3125155,-4.11,62.10,1.02,1.02,278387373900,1.03,1.03,278387373900 +KODEX 200,069500,12,39940,5,-75,-0.19,5807306,12608824,162500000,5807306,-0.19,46.06,3.57,3.57,232024631760,3.57,3.57,232024631760 +한국정보인증,053300,13,9320,2,900,10.69,21862149,5303010,42441361,21862149,10.69,412.26,51.51,51.51,201170339345,50.86,50.86,201170339345 +피아이이,452450,14,10380,2,90,0.87,17949626,15283722,35826000,17949626,0.87,117.44,50.10,50.10,189999126720,51.09,51.09,189999126720 +현대로템,064350,15,204000,2,7500,3.82,843415,1081241,109142293,843415,3.82,78.00,0.77,0.77,167521970950,0.75,0.75,167521970950 +카카오페이,377300,16,60900,2,100,0.16,2349602,1872764,134696682,2349602,0.16,125.46,1.74,1.74,148930827550,1.82,1.82,148930827550 +KODEX 코스닥150레버리지,233740,17,7915,2,25,0.32,18647418,27284944,246000000,18647418,0.32,68.34,7.58,7.58,146580175467,7.53,7.53,146580175467 +심플랫폼,444530,18,17270,5,-70,-0.40,8133596,11084492,6241227,8133596,-0.40,73.38,130.32,130.32,143603737225,133.23,133.23,143603737225 +삼성중공업,010140,19,17320,5,-530,-2.97,8032316,5050898,880000000,8032316,-2.97,159.03,0.91,0.91,138532296850,0.91,0.91,138532296850 +비큐AI,148780,20,2885,2,520,21.99,49815563,44182492,31445725,49815563,21.99,112.75,158.42,158.42,134662843787,148.44,148.44,134662843787 +SKC,011790,21,110000,2,7000,6.80,1080160,478563,37868298,1080160,6.80,225.71,2.85,2.85,120230923650,2.89,2.89,120230923650 +한신기계,011700,22,4850,2,490,11.24,24528178,13360420,32446151,24528178,11.24,183.59,75.60,75.60,119058960933,75.66,75.66,119058960933 +미스터블루,207760,23,1936,2,214,12.43,57922887,2315902,83079783,57922887,12.43,2501.09,69.72,69.72,116265908404,72.29,72.29,116265908404 +한화시스템,272210,24,67900,5,-400,-0.59,1697287,3608775,188919389,1697287,-0.59,47.03,0.90,0.90,113819413000,0.89,0.89,113819413000 +한화에어로스페이스,012450,25,926000,5,-1000,-0.11,117535,257813,47296201,117535,-0.11,45.59,0.25,0.25,108090292000,0.25,0.25,108090292000 +CJ,001040,26,162000,2,13500,9.09,642354,146939,29176998,642354,9.09,437.16,2.20,2.20,104839912050,2.22,2.22,104839912050 +삼성에스디에스,018260,27,169300,2,8200,5.09,618114,427782,77377800,618114,5.09,144.49,0.80,0.80,104133494200,0.79,0.79,104133494200 +PLUS K방산,449450,28,52070,2,290,0.56,1940462,2968818,21150000,1940462,0.56,65.36,9.17,9.17,99921015527,9.07,9.07,99921015527 +한화비전,489790,29,51900,5,-2300,-4.24,1841625,601723,50488390,1841625,-4.24,306.06,3.65,3.65,95278926700,3.64,3.64,95278926700 +콜마홀딩스,024720,30,17690,2,1740,10.91,5141242,9479432,34296259,5141242,10.91,54.24,14.99,14.99,94964190335,15.65,15.65,94964190335 diff --git a/top30/20250619/top30-tv-20250619-134001.csv b/top30/20250619/top30-tv-20250619-134001.csv new file mode 100644 index 000000000000..5c4a110c9d8a --- /dev/null +++ b/top30/20250619/top30-tv-20250619-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,60000,2,4800,8.70,12760854,8380598,441766501,12760854,8.70,152.27,2.89,2.89,765243855900,2.89,2.89,765243855900 +NAVER,035420,2,252500,2,9000,3.70,2856158,5706879,158437008,2856158,3.70,50.05,1.80,1.80,725115715500,1.81,1.81,725115715500 +삼성전자,005930,3,59400,5,-400,-0.67,11948949,17620704,5919637922,11948949,-0.67,67.81,0.20,0.20,711439609550,0.20,0.20,711439609550 +우리기술,032820,4,4310,2,460,11.95,117931329,87227024,165530656,117931329,11.95,135.20,71.24,71.24,506254922848,70.96,70.96,506254922848 +한미반도체,042700,5,92500,2,5000,5.71,4702429,498372,95312200,4702429,5.71,943.56,4.93,4.93,445925538600,5.06,5.06,445925538600 +KODEX 레버리지,122630,6,21350,5,-65,-0.30,17759648,25757622,110600000,17759648,-0.30,68.95,16.06,16.06,379235312775,16.06,16.06,379235312775 +SK하이닉스,000660,7,246000,5,-500,-0.20,1527808,4081001,728002365,1527808,-0.20,37.44,0.21,0.21,375363189250,0.21,0.21,375363189250 +KODEX 200선물인버스2X,252670,8,1552,2,5,0.32,203811586,293090144,917700000,203811586,0.32,69.54,22.21,22.21,316459557542,22.22,22.22,316459557542 +풍산,103140,9,123100,2,15000,13.88,2612670,831420,28024278,2612670,13.88,314.24,9.32,9.32,312997710700,9.07,9.07,312997710700 +두산에너빌리티,034020,10,59700,5,-1300,-2.13,5143464,14495257,640561146,5143464,-2.13,35.48,0.80,0.80,308234967850,0.81,0.81,308234967850 +한화오션,042660,11,88400,5,-4000,-4.33,3173598,5032513,306413394,3173598,-4.33,63.06,1.04,1.04,282674372750,1.04,1.04,282674372750 +KODEX 200,069500,12,39980,5,-35,-0.09,6033941,12608824,162500000,6033941,-0.09,47.85,3.71,3.71,241083464586,3.71,3.71,241083464586 +한국정보인증,053300,13,9150,2,730,8.67,22657447,5303010,42441361,22657447,8.67,427.26,53.39,53.39,208550499700,53.70,53.70,208550499700 +피아이이,452450,14,10370,2,80,0.78,18012122,15283722,35826000,18012122,0.78,117.85,50.28,50.28,190648270055,51.32,51.32,190648270055 +현대로템,064350,15,207000,2,10500,5.34,918738,1081241,109142293,918738,5.34,84.97,0.84,0.84,182979279950,0.81,0.81,182979279950 +KODEX 코스닥150레버리지,233740,16,7920,2,30,0.38,19028025,27284944,246000000,19028025,0.38,69.74,7.73,7.73,149595277329,7.68,7.68,149595277329 +카카오페이,377300,17,61000,2,200,0.33,2360236,1872764,134696682,2360236,0.33,126.03,1.75,1.75,149578983450,1.82,1.82,149578983450 +심플랫폼,444530,18,17380,2,40,0.23,8250051,11084492,6241227,8250051,0.23,74.43,132.19,132.19,145623468175,134.25,134.25,145623468175 +삼성중공업,010140,19,17370,5,-480,-2.69,8210681,5050898,880000000,8210681,-2.69,162.56,0.93,0.93,141624372220,0.93,0.93,141624372220 +비큐AI,148780,20,2875,2,510,21.56,50230020,44182492,31445725,50230020,21.56,113.69,159.74,159.74,135866193993,150.28,150.28,135866193993 +SKC,011790,21,110000,2,7000,6.80,1093715,478563,37868298,1093715,6.80,228.54,2.89,2.89,121724616950,2.92,2.92,121724616950 +한화시스템,272210,22,68500,2,200,0.29,1799718,3608775,188919389,1799718,0.29,49.87,0.95,0.95,120806700250,0.93,0.93,120806700250 +한신기계,011700,23,4890,2,530,12.16,24755481,13360420,32446151,24755481,12.16,185.29,76.30,76.30,120166300679,75.74,75.74,120166300679 +미스터블루,207760,24,1938,2,216,12.54,58170226,2315902,83079783,58170226,12.54,2511.77,70.02,70.02,116747161623,72.51,72.51,116747161623 +한화에어로스페이스,012450,25,927000,3,0,0.00,120579,257813,47296201,120579,0.00,46.77,0.25,0.25,110904752500,0.25,0.25,110904752500 +CJ,001040,26,161200,2,12700,8.55,650559,146939,29176998,650559,8.55,442.74,2.23,2.23,106162240050,2.26,2.26,106162240050 +삼성에스디에스,018260,27,169800,2,8700,5.40,628852,427782,77377800,628852,5.40,147.00,0.81,0.81,105956033350,0.81,0.81,105956033350 +PLUS K방산,449450,28,52260,2,480,0.93,2002678,2968818,21150000,2002678,0.93,67.46,9.47,9.47,103164089387,9.33,9.33,103164089387 +산일전기,062040,29,85700,2,6600,8.34,1214376,1773432,30445200,1214376,8.34,68.48,3.99,3.99,100123962900,3.84,3.84,100123962900 +콜마홀딩스,024720,30,17640,2,1690,10.60,5233228,9479432,34296259,5233228,10.60,55.21,15.26,15.26,96579661710,15.96,15.96,96579661710 diff --git a/top30/20250619/top30-tv-20250619-135001.csv b/top30/20250619/top30-tv-20250619-135001.csv new file mode 100644 index 000000000000..e63bf2223db5 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59700,2,4500,8.15,12943670,8380598,441766501,12943670,8.15,154.45,2.93,2.93,776144050500,2.94,2.94,776144050500 +NAVER,035420,2,251500,2,8000,3.29,2910856,5706879,158437008,2910856,3.29,51.01,1.84,1.84,738898968000,1.85,1.85,738898968000 +삼성전자,005930,3,59500,5,-300,-0.50,12227480,17620704,5919637922,12227480,-0.50,69.39,0.21,0.21,728007419250,0.21,0.21,728007419250 +우리기술,032820,4,4280,2,430,11.17,119563568,87227024,165530656,119563568,11.17,137.07,72.23,72.23,513243568522,72.44,72.44,513243568522 +한미반도체,042700,5,92200,2,4700,5.37,4791535,498372,95312200,4791535,5.37,961.44,5.03,5.03,454159189250,5.17,5.17,454159189250 +KODEX 레버리지,122630,6,21360,5,-55,-0.26,18539172,25757622,110600000,18539172,-0.26,71.98,16.76,16.76,395908678203,16.76,16.76,395908678203 +SK하이닉스,000660,7,246250,5,-250,-0.10,1596842,4081001,728002365,1596842,-0.10,39.13,0.22,0.22,392360888750,0.22,0.22,392360888750 +KODEX 200선물인버스2X,252670,8,1551,2,4,0.26,209976009,293090144,917700000,209976009,0.26,71.64,22.88,22.88,326005594615,22.90,22.90,326005594615 +두산에너빌리티,034020,9,60200,5,-800,-1.31,5427494,14495257,640561146,5427494,-1.31,37.44,0.85,0.85,325313762100,0.84,0.84,325313762100 +풍산,103140,10,122000,2,13900,12.86,2634377,831420,28024278,2634377,12.86,316.85,9.40,9.40,315657651750,9.23,9.23,315657651750 +한화오션,042660,11,88400,5,-4000,-4.33,3245463,5032513,306413394,3245463,-4.33,64.49,1.06,1.06,289046065250,1.07,1.07,289046065250 +KODEX 200,069500,12,39990,5,-25,-0.06,6336403,12608824,162500000,6336403,-0.06,50.25,3.90,3.90,253184043002,3.90,3.90,253184043002 +한국정보인증,053300,13,9060,2,640,7.60,23079258,5303010,42441361,23079258,7.60,435.21,54.38,54.38,212385245040,55.23,55.23,212385245040 +현대로템,064350,14,207500,2,11000,5.60,1034688,1081241,109142293,1034688,5.60,95.69,0.95,0.95,207218244950,0.91,0.91,207218244950 +피아이이,452450,15,10310,2,20,0.19,18227064,15283722,35826000,18227064,0.19,119.26,50.88,50.88,192866382205,52.22,52.22,192866382205 +KODEX 코스닥150레버리지,233740,16,7895,2,5,0.06,19363596,27284944,246000000,19363596,0.06,70.97,7.87,7.87,152247475248,7.84,7.84,152247475248 +카카오페이,377300,17,60800,3,0,0.00,2372958,1872764,134696682,2372958,0.00,126.71,1.76,1.76,150353762600,1.84,1.84,150353762600 +심플랫폼,444530,18,17020,5,-320,-1.85,8471811,11084492,6241227,8471811,-1.85,76.43,135.74,135.74,149420176950,140.66,140.66,149420176950 +삼성중공업,010140,19,17350,5,-500,-2.80,8393879,5050898,880000000,8393879,-2.80,166.19,0.95,0.95,144810309430,0.95,0.95,144810309430 +비큐AI,148780,20,2815,2,450,19.03,51877890,44182492,31445725,51877890,19.03,117.42,164.98,164.98,140507474281,158.73,158.73,140507474281 +한화시스템,272210,21,68400,2,100,0.15,1886721,3608775,188919389,1886721,0.15,52.28,1.00,1.00,126754645000,0.98,0.98,126754645000 +SKC,011790,22,110100,2,7100,6.89,1102989,478563,37868298,1102989,6.89,230.48,2.91,2.91,122743408350,2.94,2.94,122743408350 +한신기계,011700,23,4825,2,465,10.67,25091384,13360420,32446151,25091384,10.67,187.80,77.33,77.33,121791223343,77.80,77.80,121791223343 +한화에어로스페이스,012450,24,933000,2,6000,0.65,131297,257813,47296201,131297,0.65,50.93,0.28,0.28,120882176000,0.27,0.27,120882176000 +미스터블루,207760,25,1904,2,182,10.57,58951053,2315902,83079783,58951053,10.57,2545.49,70.96,70.96,118243199397,74.75,74.75,118243199397 +PLUS K방산,449450,26,52360,2,580,1.12,2101258,2968818,21150000,2101258,1.12,70.78,9.94,9.94,108334353828,9.78,9.78,108334353828 +삼성에스디에스,018260,27,168600,2,7500,4.66,642633,427782,77377800,642633,4.66,150.22,0.83,0.83,108282413000,0.83,0.83,108282413000 +CJ,001040,28,161200,2,12700,8.55,658170,146939,29176998,658170,8.55,447.92,2.26,2.26,107390285450,2.28,2.28,107390285450 +산일전기,062040,29,84600,2,5500,6.95,1269281,1773432,30445200,1269281,6.95,71.57,4.17,4.17,104780159200,4.07,4.07,104780159200 +콜마홀딩스,024720,30,17510,2,1560,9.78,5303861,9479432,34296259,5303861,9.78,55.95,15.46,15.46,97821351965,16.29,16.29,97821351965 diff --git a/top30/20250619/top30-tv-20250619-140001.csv b/top30/20250619/top30-tv-20250619-140001.csv new file mode 100644 index 000000000000..d2d50da172f1 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59400,2,4200,7.61,13162386,8380598,441766501,13162386,7.61,157.06,2.98,2.98,789140330050,3.01,3.01,789140330050 +NAVER,035420,2,251000,2,7500,3.08,2961981,5706879,158437008,2961981,3.08,51.90,1.87,1.87,751728793750,1.89,1.89,751728793750 +삼성전자,005930,3,59450,5,-350,-0.59,12537083,17620704,5919637922,12537083,-0.59,71.15,0.21,0.21,746422979350,0.21,0.21,746422979350 +우리기술,032820,4,4315,2,465,12.08,121008136,87227024,165530656,121008136,12.08,138.73,73.10,73.10,519431921542,72.72,72.72,519431921542 +한미반도체,042700,5,92800,2,5300,6.06,4828489,498372,95312200,4828489,6.06,968.85,5.07,5.07,457580607700,5.17,5.17,457580607700 +SK하이닉스,000660,6,246750,2,250,0.10,1639642,4081001,728002365,1639642,0.10,40.18,0.23,0.23,402913527000,0.22,0.22,402913527000 +KODEX 레버리지,122630,7,21370,5,-45,-0.21,18723129,25757622,110600000,18723129,-0.21,72.69,16.93,16.93,399838886708,16.92,16.92,399838886708 +두산에너빌리티,034020,8,59900,5,-1100,-1.80,5531910,14495257,640561146,5531910,-1.80,38.16,0.86,0.86,331576959000,0.86,0.86,331576959000 +KODEX 200선물인버스2X,252670,9,1550,2,3,0.19,212496469,293090144,917700000,212496469,0.19,72.50,23.16,23.16,329913745259,23.19,23.19,329913745259 +풍산,103140,10,123600,2,15500,14.34,2673639,831420,28024278,2673639,14.34,321.58,9.54,9.54,320495851650,9.25,9.25,320495851650 +한화오션,042660,11,88300,5,-4100,-4.44,3305445,5032513,306413394,3305445,-4.44,65.68,1.08,1.08,294345512100,1.09,1.09,294345512100 +KODEX 200,069500,12,40000,5,-15,-0.04,6423850,12608824,162500000,6423850,-0.04,50.95,3.95,3.95,256681193399,3.95,3.95,256681193399 +현대로템,064350,13,210500,2,14000,7.12,1101407,1081241,109142293,1101407,7.12,101.87,1.01,1.01,221205898200,0.96,0.96,221205898200 +한국정보인증,053300,14,9000,2,580,6.89,23275172,5303010,42441361,23275172,6.89,438.90,54.84,54.84,214155814180,56.07,56.07,214155814180 +피아이이,452450,15,10330,2,40,0.39,18295169,15283722,35826000,18295169,0.39,119.70,51.07,51.07,193571887875,52.31,52.31,193571887875 +KODEX 코스닥150레버리지,233740,16,7885,5,-5,-0.06,19523064,27284944,246000000,19523064,-0.06,71.55,7.94,7.94,153505091949,7.91,7.91,153505091949 +카카오페이,377300,17,60500,5,-300,-0.49,2403362,1872764,134696682,2403362,-0.49,128.33,1.78,1.78,152198327550,1.87,1.87,152198327550 +심플랫폼,444530,18,16940,5,-400,-2.31,8584762,11084492,6241227,8584762,-2.31,77.45,137.55,137.55,151334794805,143.14,143.14,151334794805 +삼성중공업,010140,19,17360,5,-490,-2.75,8501901,5050898,880000000,8501901,-2.75,168.32,0.97,0.97,146686339155,0.96,0.96,146686339155 +비큐AI,148780,20,2820,2,455,19.24,52765974,44182492,31445725,52765974,19.24,119.43,167.80,167.80,142987382428,161.25,161.25,142987382428 +한화시스템,272210,21,68900,2,600,0.88,2041721,3608775,188919389,2041721,0.88,56.58,1.08,1.08,137428012850,1.06,1.06,137428012850 +한화에어로스페이스,012450,22,934000,2,7000,0.76,142545,257813,47296201,142545,0.76,55.29,0.30,0.30,131403221500,0.30,0.30,131403221500 +SKC,011790,23,109500,2,6500,6.31,1117633,478563,37868298,1117633,6.31,233.54,2.95,2.95,124347427700,3.00,3.00,124347427700 +한신기계,011700,24,4810,2,450,10.32,25270100,13360420,32446151,25270100,10.32,189.14,77.88,77.88,122650043220,78.59,78.59,122650043220 +미스터블루,207760,25,1883,2,161,9.35,59629295,2315902,83079783,59629295,9.35,2574.78,71.77,71.77,119519758525,76.40,76.40,119519758525 +PLUS K방산,449450,26,52705,2,925,1.79,2193383,2968818,21150000,2193383,1.79,73.88,10.37,10.37,113184768639,10.15,10.15,113184768639 +삼성에스디에스,018260,27,168500,2,7400,4.59,650610,427782,77377800,650610,4.59,152.09,0.84,0.84,109628389750,0.84,0.84,109628389750 +CJ,001040,28,160100,2,11600,7.81,668344,146939,29176998,668344,7.81,454.84,2.29,2.29,109023580250,2.33,2.33,109023580250 +산일전기,062040,29,84700,2,5600,7.08,1313021,1773432,30445200,1313021,7.08,74.04,4.31,4.31,108495371550,4.21,4.21,108495371550 +신풍제약,019170,30,18080,2,1430,8.59,5425215,3308401,52984990,5425215,8.59,163.98,10.24,10.24,101321220015,10.58,10.58,101321220015 diff --git a/top30/20250619/top30-tv-20250619-141001.csv b/top30/20250619/top30-tv-20250619-141001.csv new file mode 100644 index 000000000000..c531a61b290d --- /dev/null +++ b/top30/20250619/top30-tv-20250619-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59300,2,4100,7.43,13341101,8380598,441766501,13341101,7.43,159.19,3.02,3.02,799741130200,3.05,3.05,799741130200 +NAVER,035420,2,250000,2,6500,2.67,3075052,5706879,158437008,3075052,2.67,53.88,1.94,1.94,779969680500,1.97,1.97,779969680500 +삼성전자,005930,3,59250,5,-550,-0.92,12935559,17620704,5919637922,12935559,-0.92,73.41,0.22,0.22,770082662400,0.22,0.22,770082662400 +우리기술,032820,4,4340,2,490,12.73,122641800,87227024,165530656,122641800,12.73,140.60,74.09,74.09,526490846318,73.29,73.29,526490846318 +한미반도체,042700,5,92500,2,5000,5.71,4857486,498372,95312200,4857486,5.71,974.67,5.10,5.10,460269646000,5.22,5.22,460269646000 +SK하이닉스,000660,6,246250,5,-250,-0.10,1693425,4081001,728002365,1693425,-0.10,41.50,0.23,0.23,416154880750,0.23,0.23,416154880750 +KODEX 레버리지,122630,7,21320,5,-95,-0.44,19045762,25757622,110600000,19045762,-0.44,73.94,17.22,17.22,406724034076,17.25,17.25,406724034076 +두산에너빌리티,034020,8,60500,5,-500,-0.82,5694869,14495257,640561146,5694869,-0.82,39.29,0.89,0.89,341394456950,0.88,0.88,341394456950 +KODEX 200선물인버스2X,252670,9,1553,2,6,0.39,216439324,293090144,917700000,216439324,0.39,73.85,23.58,23.58,336031574610,23.58,23.58,336031574610 +풍산,103140,10,123500,2,15400,14.25,2694444,831420,28024278,2694444,14.25,324.08,9.61,9.61,323061795300,9.33,9.33,323061795300 +한화오션,042660,11,88600,5,-3800,-4.11,3365547,5032513,306413394,3365547,-4.11,66.88,1.10,1.10,299671641800,1.10,1.10,299671641800 +KODEX 200,069500,12,39945,5,-70,-0.17,6493137,12608824,162500000,6493137,-0.17,51.50,4.00,4.00,259451332208,4.00,4.00,259451332208 +현대로템,064350,13,211000,2,14500,7.38,1204184,1081241,109142293,1204184,7.38,111.37,1.10,1.10,242950770450,1.05,1.05,242950770450 +한국정보인증,053300,14,9000,2,580,6.89,23508045,5303010,42441361,23508045,6.89,443.30,55.39,55.39,216252806610,56.61,56.61,216252806610 +피아이이,452450,15,10520,2,230,2.24,18543208,15283722,35826000,18543208,2.24,121.33,51.76,51.76,196168500155,52.05,52.05,196168500155 +KODEX 코스닥150레버리지,233740,16,7865,5,-25,-0.32,19825204,27284944,246000000,19825204,-0.32,72.66,8.06,8.06,155884828409,8.06,8.06,155884828409 +카카오페이,377300,17,60200,5,-600,-0.99,2449783,1872764,134696682,2449783,-0.99,130.81,1.82,1.82,155004643750,1.91,1.91,155004643750 +심플랫폼,444530,18,17010,5,-330,-1.90,8636079,11084492,6241227,8636079,-1.90,77.91,138.37,138.37,152205519170,143.37,143.37,152205519170 +삼성중공업,010140,19,17420,5,-430,-2.41,8669407,5050898,880000000,8669407,-2.41,171.64,0.99,0.99,149597892320,0.98,0.98,149597892320 +비큐AI,148780,20,2745,2,380,16.07,53503382,44182492,31445725,53503382,16.07,121.10,170.15,170.15,145016790652,168.00,168.00,145016790652 +한화시스템,272210,21,68600,2,300,0.44,2135229,3608775,188919389,2135229,0.44,59.17,1.13,1.13,143873195250,1.11,1.11,143873195250 +한화에어로스페이스,012450,22,938000,2,11000,1.19,148228,257813,47296201,148228,1.19,57.49,0.31,0.31,136718331000,0.31,0.31,136718331000 +SKC,011790,23,109100,2,6100,5.92,1133861,478563,37868298,1133861,5.92,236.93,2.99,2.99,126117419200,3.05,3.05,126117419200 +한신기계,011700,24,4840,2,480,11.01,25543233,13360420,32446151,25543233,11.01,191.19,78.72,78.72,123965018176,78.94,78.94,123965018176 +PLUS K방산,449450,25,52820,2,1040,2.01,2326147,2968818,21150000,2326147,2.01,78.35,11.00,11.00,120204111734,10.76,10.76,120204111734 +미스터블루,207760,26,1873,2,151,8.77,59952874,2315902,83079783,59952874,8.77,2588.75,72.16,72.16,120126561020,77.20,77.20,120126561020 +삼성에스디에스,018260,27,167900,2,6800,4.22,664023,427782,77377800,664023,4.22,155.22,0.86,0.86,111885114600,0.86,0.86,111885114600 +산일전기,062040,28,85000,2,5900,7.46,1339189,1773432,30445200,1339189,7.46,75.51,4.40,4.40,110722050800,4.28,4.28,110722050800 +CJ,001040,29,161000,2,12500,8.42,677627,146939,29176998,677627,8.42,461.16,2.32,2.32,110514165450,2.35,2.35,110514165450 +신풍제약,019170,30,17670,2,1020,6.13,5549057,3308401,52984990,5549057,6.13,167.73,10.47,10.47,103517250055,11.06,11.06,103517250055 diff --git a/top30/20250619/top30-tv-20250619-142001.csv b/top30/20250619/top30-tv-20250619-142001.csv new file mode 100644 index 000000000000..520c695360ac --- /dev/null +++ b/top30/20250619/top30-tv-20250619-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +카카오,035720,1,59200,2,4000,7.25,13548024,8380598,441766501,13548024,7.25,161.66,3.07,3.07,811976712250,3.10,3.10,811976712250 +NAVER,035420,2,250000,2,6500,2.67,3182822,5706879,158437008,3182822,2.67,55.77,2.01,2.01,806826478250,2.04,2.04,806826478250 +삼성전자,005930,3,59200,5,-600,-1.00,13175566,17620704,5919637922,13175566,-1.00,74.77,0.22,0.22,784305656650,0.22,0.22,784305656650 +우리기술,032820,4,4305,2,455,11.82,124037396,87227024,165530656,124037396,11.82,142.20,74.93,74.93,532533181085,74.73,74.73,532533181085 +한미반도체,042700,5,92800,2,5300,6.06,4875960,498372,95312200,4875960,6.06,978.38,5.12,5.12,461981068300,5.22,5.22,461981068300 +SK하이닉스,000660,6,246000,5,-500,-0.20,1728667,4081001,728002365,1728667,-0.20,42.36,0.24,0.24,424822763250,0.24,0.24,424822763250 +KODEX 레버리지,122630,7,21320,5,-95,-0.44,19216388,25757622,110600000,19216388,-0.44,74.60,17.37,17.37,410359867821,17.40,17.40,410359867821 +두산에너빌리티,034020,8,60600,5,-400,-0.66,5979576,14495257,640561146,5979576,-0.66,41.25,0.93,0.93,358586153200,0.92,0.92,358586153200 +KODEX 200선물인버스2X,252670,9,1554,2,7,0.45,219563881,293090144,917700000,219563881,0.45,74.91,23.93,23.93,340888324943,23.90,23.90,340888324943 +풍산,103140,10,125800,2,17700,16.37,2824774,831420,28024278,2824774,16.37,339.75,10.08,10.08,339447696950,9.63,9.63,339447696950 +한화오션,042660,11,88700,5,-3700,-4.00,3401278,5032513,306413394,3401278,-4.00,67.59,1.11,1.11,302840412850,1.11,1.11,302840412850 +KODEX 200,069500,12,39940,5,-75,-0.19,6557028,12608824,162500000,6557028,-0.19,52.00,4.04,4.04,262003240848,4.04,4.04,262003240848 +현대로템,064350,13,210000,2,13500,6.87,1255900,1081241,109142293,1255900,6.87,116.15,1.15,1.15,253785022700,1.11,1.11,253785022700 +한국정보인증,053300,14,8980,2,560,6.65,23622378,5303010,42441361,23622378,6.65,445.45,55.66,55.66,217283066855,57.01,57.01,217283066855 +피아이이,452450,15,10420,2,130,1.26,18669813,15283722,35826000,18669813,1.26,122.15,52.11,52.11,197490663180,52.90,52.90,197490663180 +KODEX 코스닥150레버리지,233740,16,7870,5,-20,-0.25,20122308,27284944,246000000,20122308,-0.25,73.75,8.18,8.18,158220933946,8.17,8.17,158220933946 +카카오페이,377300,17,60200,5,-600,-0.99,2493419,1872764,134696682,2493419,-0.99,133.14,1.85,1.85,157630072250,1.94,1.94,157630072250 +심플랫폼,444530,18,16990,5,-350,-2.02,8671910,11084492,6241227,8671910,-2.02,78.23,138.95,138.95,152814384810,144.11,144.11,152814384810 +삼성중공업,010140,19,17420,5,-430,-2.41,8831552,5050898,880000000,8831552,-2.41,174.85,1.00,1.00,152425387150,0.99,0.99,152425387150 +한화시스템,272210,20,68500,2,200,0.29,2205135,3608775,188919389,2205135,0.29,61.10,1.17,1.17,148662994250,1.15,1.15,148662994250 +비큐AI,148780,21,2790,2,425,17.97,54072028,44182492,31445725,54072028,17.97,122.38,171.95,171.95,146585423938,167.08,167.08,146585423938 +한화에어로스페이스,012450,22,933000,2,6000,0.65,154228,257813,47296201,154228,0.65,59.82,0.33,0.33,142319362500,0.32,0.32,142319362500 +SKC,011790,23,108900,2,5900,5.73,1145272,478563,37868298,1145272,5.73,239.31,3.02,3.02,127362011900,3.09,3.09,127362011900 +한신기계,011700,24,4895,2,535,12.27,25844699,13360420,32446151,25844699,12.27,193.44,79.65,79.65,125427606306,78.97,78.97,125427606306 +PLUS K방산,449450,25,52720,2,940,1.82,2399300,2968818,21150000,2399300,1.82,80.82,11.34,11.34,124059664139,11.13,11.13,124059664139 +미스터블루,207760,26,1864,2,142,8.25,60397763,2315902,83079783,60397763,8.25,2607.96,72.70,72.70,120955762922,78.11,78.11,120955762922 +코오롱티슈진,950160,27,48750,2,10550,27.62,2601552,286913,81600955,2601552,27.62,906.74,3.19,3.19,118552558100,2.98,2.98,118552558100 +산일전기,062040,28,86300,2,7200,9.10,1419763,1773432,30445200,1419763,9.10,80.06,4.66,4.66,117630027400,4.48,4.48,117630027400 +삼성에스디에스,018260,29,168200,2,7100,4.41,674564,427782,77377800,674564,4.41,157.69,0.87,0.87,113655340250,0.87,0.87,113655340250 +CJ,001040,30,160800,2,12300,8.28,686041,146939,29176998,686041,8.28,466.89,2.35,2.35,111868535900,2.38,2.38,111868535900 diff --git a/top30/20250619/top30-tv-20250619-143001.csv b/top30/20250619/top30-tv-20250619-143001.csv new file mode 100644 index 000000000000..812b2ec3cf66 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,250000,2,6500,2.67,3243733,5706879,158437008,3243733,2.67,56.84,2.05,2.05,822061352750,2.08,2.08,822061352750 +카카오,035720,2,59700,2,4500,8.15,13712429,8380598,441766501,13712429,8.15,163.62,3.10,3.10,821772571700,3.12,3.12,821772571700 +삼성전자,005930,3,59200,5,-600,-1.00,13511543,17620704,5919637922,13511543,-1.00,76.68,0.23,0.23,804206912400,0.23,0.23,804206912400 +우리기술,032820,4,4322,2,472,12.26,124944058,87227024,165530656,124944058,12.26,143.24,75.48,75.48,536457581410,74.98,74.98,536457581410 +한미반도체,042700,5,92500,2,5000,5.71,4900563,498372,95312200,4900563,5.71,983.31,5.14,5.14,464261760400,5.27,5.27,464261760400 +SK하이닉스,000660,6,245750,5,-750,-0.30,1778184,4081001,728002365,1778184,-0.30,43.57,0.24,0.24,437004025750,0.24,0.24,437004025750 +KODEX 레버리지,122630,7,21340,5,-75,-0.35,19590217,25757622,110600000,19590217,-0.35,76.06,17.71,17.71,418340980597,17.72,17.72,418340980597 +두산에너빌리티,034020,8,60300,5,-700,-1.15,6246353,14495257,640561146,6246353,-1.15,43.09,0.98,0.98,374741896750,0.97,0.97,374741896750 +풍산,103140,9,126300,2,18200,16.84,2872982,831420,28024278,2872982,16.84,345.55,10.25,10.25,345511421050,9.76,9.76,345511421050 +KODEX 200선물인버스2X,252670,10,1553,2,6,0.39,221528862,293090144,917700000,221528862,0.39,75.58,24.14,24.14,343936811257,24.13,24.13,343936811257 +한화오션,042660,11,88700,5,-3700,-4.00,3430996,5032513,306413394,3430996,-4.00,68.18,1.12,1.12,305477204950,1.12,1.12,305477204950 +KODEX 200,069500,12,39960,5,-55,-0.14,6619719,12608824,162500000,6619719,-0.14,52.50,4.07,4.07,264509326126,4.07,4.07,264509326126 +현대로템,064350,13,210000,2,13500,6.87,1284923,1081241,109142293,1284923,6.87,118.84,1.18,1.18,259892819950,1.13,1.13,259892819950 +한국정보인증,053300,14,9030,2,610,7.24,23698616,5303010,42441361,23698616,7.24,446.89,55.84,55.84,217969361330,56.87,56.87,217969361330 +피아이이,452450,15,10430,2,140,1.36,18758194,15283722,35826000,18758194,1.36,122.73,52.36,52.36,198413479580,53.10,53.10,198413479580 +KODEX 코스닥150레버리지,233740,16,7890,3,0,0.00,20680429,27284944,246000000,20680429,0.00,75.79,8.41,8.41,162629216434,8.38,8.38,162629216434 +카카오페이,377300,17,60900,2,100,0.16,2528737,1872764,134696682,2528737,0.16,135.03,1.88,1.88,159774385000,1.95,1.95,159774385000 +삼성중공업,010140,18,17440,5,-410,-2.30,8920615,5050898,880000000,8920615,-2.30,176.61,1.01,1.01,153978220570,1.00,1.00,153978220570 +심플랫폼,444530,19,17100,5,-240,-1.38,8713784,11084492,6241227,8713784,-1.38,78.61,139.62,139.62,153528317080,143.85,143.85,153528317080 +한화시스템,272210,20,68400,2,100,0.15,2244592,3608775,188919389,2244592,0.15,62.20,1.19,1.19,151366035900,1.17,1.17,151366035900 +비큐AI,148780,21,2855,2,490,20.72,55087078,44182492,31445725,55087078,20.72,124.68,175.18,175.18,149448743862,166.47,166.47,149448743862 +한화에어로스페이스,012450,22,933000,2,6000,0.65,157499,257813,47296201,157499,0.65,61.09,0.33,0.33,145370253500,0.33,0.33,145370253500 +코오롱티슈진,950160,23,48100,2,9900,25.92,2864988,286913,81600955,2864988,25.92,998.56,3.51,3.51,131340920075,3.35,3.35,131340920075 +SKC,011790,24,109200,2,6200,6.02,1156713,478563,37868298,1156713,6.02,241.71,3.05,3.05,128610138200,3.11,3.11,128610138200 +한신기계,011700,25,4865,2,505,11.58,26168045,13360420,32446151,26168045,11.58,195.86,80.65,80.65,127007542407,80.46,80.46,127007542407 +PLUS K방산,449450,26,52805,2,1025,1.98,2443229,2968818,21150000,2443229,1.98,82.30,11.55,11.55,126379044646,11.32,11.32,126379044646 +산일전기,062040,27,84900,2,5800,7.33,1469259,1773432,30445200,1469259,7.33,82.85,4.83,4.83,121852762600,4.71,4.71,121852762600 +미스터블루,207760,28,1874,2,152,8.83,60835273,2315902,83079783,60835273,8.83,2626.85,73.23,73.23,121771765290,78.21,78.21,121771765290 +삼성에스디에스,018260,29,169000,2,7900,4.90,682272,427782,77377800,682272,4.90,159.49,0.88,0.88,114954244750,0.88,0.88,114954244750 +CJ,001040,30,160900,2,12400,8.35,693456,146939,29176998,693456,8.35,471.93,2.38,2.38,113061803700,2.41,2.41,113061803700 diff --git a/top30/20250619/top30-tv-20250619-144001.csv b/top30/20250619/top30-tv-20250619-144001.csv new file mode 100644 index 000000000000..15fa8aa06158 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +NAVER,035420,1,250000,2,6500,2.67,3276713,5706879,158437008,3276713,2.67,57.42,2.07,2.07,830317324500,2.10,2.10,830317324500 +카카오,035720,2,59700,2,4500,8.15,13827832,8380598,441766501,13827832,8.15,165.00,3.13,3.13,828669013500,3.14,3.14,828669013500 +삼성전자,005930,3,59200,5,-600,-1.00,13718844,17620704,5919637922,13718844,-1.00,77.86,0.23,0.23,816481371350,0.23,0.23,816481371350 +우리기술,032820,4,4360,2,510,13.25,126648850,87227024,165530656,126648850,13.25,145.19,76.51,76.51,543880467637,75.36,75.36,543880467637 +한미반도체,042700,5,92600,2,5100,5.83,4918607,498372,95312200,4918607,5.83,986.93,5.16,5.16,465932056950,5.28,5.28,465932056950 +SK하이닉스,000660,6,246000,5,-500,-0.20,1815152,4081001,728002365,1815152,-0.20,44.48,0.25,0.25,446100803750,0.25,0.25,446100803750 +KODEX 레버리지,122630,7,21370,5,-45,-0.21,19858720,25757622,110600000,19858720,-0.21,77.10,17.96,17.96,424076226250,17.94,17.94,424076226250 +두산에너빌리티,034020,8,60500,5,-500,-0.82,6336756,14495257,640561146,6336756,-0.82,43.72,0.99,0.99,380205161200,0.98,0.98,380205161200 +풍산,103140,9,125500,2,17400,16.10,2928868,831420,28024278,2928868,16.10,352.27,10.45,10.45,352569153250,10.02,10.02,352569153250 +KODEX 200선물인버스2X,252670,10,1551,2,4,0.26,222373131,293090144,917700000,222373131,0.26,75.87,24.23,24.23,345246578784,24.26,24.26,345246578784 +한화오션,042660,11,88900,5,-3500,-3.79,3486852,5032513,306413394,3486852,-3.79,69.29,1.14,1.14,310441894000,1.14,1.14,310441894000 +현대로템,064350,12,210000,2,13500,6.87,1323402,1081241,109142293,1323402,6.87,122.40,1.21,1.21,267961366700,1.17,1.17,267961366700 +KODEX 200,069500,13,39990,5,-25,-0.06,6673246,12608824,162500000,6673246,-0.06,52.93,4.11,4.11,266649440623,4.10,4.10,266649440623 +한국정보인증,053300,14,9010,2,590,7.01,23775546,5303010,42441361,23775546,7.01,448.34,56.02,56.02,218661155865,57.18,57.18,218661155865 +피아이이,452450,15,10400,2,110,1.07,18813878,15283722,35826000,18813878,1.07,123.10,52.51,52.51,198993901170,53.41,53.41,198993901170 +KODEX 코스닥150레버리지,233740,16,7910,2,20,0.25,20942056,27284944,246000000,20942056,0.25,76.75,8.51,8.51,164697246689,8.46,8.46,164697246689 +카카오페이,377300,17,61000,2,200,0.33,2555881,1872764,134696682,2555881,0.33,136.48,1.90,1.90,161431118600,1.96,1.96,161431118600 +삼성중공업,010140,18,17510,5,-340,-1.90,9127661,5050898,880000000,9127661,-1.90,180.71,1.04,1.04,157599351960,1.02,1.02,157599351960 +한화시스템,272210,19,68600,2,300,0.44,2288486,3608775,188919389,2288486,0.44,63.41,1.21,1.21,154370805500,1.19,1.19,154370805500 +심플랫폼,444530,20,17000,5,-340,-1.96,8753356,11084492,6241227,8753356,-1.96,78.97,140.25,140.25,154203138205,145.34,145.34,154203138205 +비큐AI,148780,21,2840,2,475,20.08,55951334,44182492,31445725,55951334,20.08,126.64,177.93,177.93,151914972639,170.11,170.11,151914972639 +한화에어로스페이스,012450,22,931000,2,4000,0.43,159702,257813,47296201,159702,0.43,61.94,0.34,0.34,147422774500,0.33,0.33,147422774500 +코오롱티슈진,950160,23,47850,2,9650,25.26,3040115,286913,81600955,3040115,25.26,1059.59,3.73,3.73,139824439150,3.58,3.58,139824439150 +한신기계,011700,24,5030,2,670,15.37,27033467,13360420,32446151,27033467,15.37,202.34,83.32,83.32,131284901299,80.44,80.44,131284901299 +SKC,011790,25,110000,2,7000,6.80,1171141,478563,37868298,1171141,6.80,244.72,3.09,3.09,130192446150,3.13,3.13,130192446150 +PLUS K방산,449450,26,52760,2,980,1.89,2482228,2968818,21150000,2482228,1.89,83.61,11.74,11.74,128437288317,11.51,11.51,128437288317 +산일전기,062040,27,84700,2,5600,7.08,1497741,1773432,30445200,1497741,7.08,84.45,4.92,4.92,124259218800,4.82,4.82,124259218800 +미스터블루,207760,28,1876,2,154,8.94,60943363,2315902,83079783,60943363,8.94,2631.52,73.36,73.36,121974101515,78.26,78.26,121974101515 +삼성에스디에스,018260,29,168200,2,7100,4.41,697462,427782,77377800,697462,4.41,163.04,0.90,0.90,117516672600,0.90,0.90,117516672600 +CJ,001040,30,160900,2,12400,8.35,700903,146939,29176998,700903,8.35,477.00,2.40,2.40,114261062900,2.43,2.43,114261062900 diff --git a/top30/20250619/top30-tv-20250619-145001.csv b/top30/20250619/top30-tv-20250619-145001.csv new file mode 100644 index 000000000000..8ae623478a70 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59150,5,-650,-1.09,14159874,17620704,5919637922,14159874,-1.09,80.36,0.24,0.24,842610162600,0.24,0.24,842610162600 +NAVER,035420,2,251000,2,7500,3.08,3313614,5706879,158437008,3313614,3.08,58.06,2.09,2.09,839568268750,2.11,2.11,839568268750 +카카오,035720,3,59800,2,4600,8.33,13942441,8380598,441766501,13942441,8.33,166.37,3.16,3.16,835524051650,3.16,3.16,835524051650 +우리기술,032820,4,4420,2,570,14.81,128622837,87227024,165530656,128622837,14.81,147.46,77.70,77.70,552533038177,75.52,75.52,552533038177 +한미반도체,042700,5,92800,2,5300,6.06,4960766,498372,95312200,4960766,6.06,995.39,5.20,5.20,469846355250,5.31,5.31,469846355250 +SK하이닉스,000660,6,247000,2,500,0.20,1890021,4081001,728002365,1890021,0.20,46.31,0.26,0.26,464557021500,0.26,0.26,464557021500 +KODEX 레버리지,122630,7,21410,5,-5,-0.02,20883635,25757622,110600000,20883635,-0.02,81.08,18.88,18.88,446038458931,18.84,18.84,446038458931 +두산에너빌리티,034020,8,60700,5,-300,-0.49,6664999,14495257,640561146,6664999,-0.49,45.98,1.04,1.04,400170484350,1.03,1.03,400170484350 +풍산,103140,9,125800,2,17700,16.37,2963585,831420,28024278,2963585,16.37,356.45,10.58,10.58,356941130650,10.12,10.12,356941130650 +KODEX 200선물인버스2X,252670,10,1547,3,0,0.00,229004252,293090144,917700000,229004252,0.00,78.13,24.95,24.95,355497630683,25.04,25.04,355497630683 +한화오션,042660,11,88900,5,-3500,-3.79,3567267,5032513,306413394,3567267,-3.79,70.88,1.16,1.16,317609473700,1.17,1.17,317609473700 +현대로템,064350,12,212000,2,15500,7.89,1364279,1081241,109142293,1364279,7.89,126.18,1.25,1.25,276601944200,1.20,1.20,276601944200 +KODEX 200,069500,13,40025,2,10,0.02,6813221,12608824,162500000,6813221,0.02,54.04,4.19,4.19,272254956733,4.19,4.19,272254956733 +한국정보인증,053300,14,8990,2,570,6.77,23846055,5303010,42441361,23846055,6.77,449.67,56.19,56.19,219295053965,57.48,57.48,219295053965 +피아이이,452450,15,10530,2,240,2.33,19105836,15283722,35826000,19105836,2.33,125.01,53.33,53.33,202068639860,53.56,53.56,202068639860 +KODEX 코스닥150레버리지,233740,16,7930,2,40,0.51,21545954,27284944,246000000,21545954,0.51,78.97,8.76,8.76,169482948927,8.69,8.69,169482948927 +카카오페이,377300,17,61000,2,200,0.33,2579574,1872764,134696682,2579574,0.33,137.74,1.92,1.92,162880736900,1.98,1.98,162880736900 +삼성중공업,010140,18,17440,5,-410,-2.30,9294279,5050898,880000000,9294279,-2.30,184.01,1.06,1.06,160514226255,1.05,1.05,160514226255 +한화시스템,272210,19,68900,2,600,0.88,2342833,3608775,188919389,2342833,0.88,64.92,1.24,1.24,158112817650,1.21,1.21,158112817650 +심플랫폼,444530,20,16910,5,-430,-2.48,8818783,11084492,6241227,8818783,-2.48,79.56,141.30,141.30,155311513180,147.16,147.16,155311513180 +한화에어로스페이스,012450,21,934000,2,7000,0.76,167277,257813,47296201,167277,0.76,64.88,0.35,0.35,154495464000,0.35,0.35,154495464000 +코오롱티슈진,950160,22,45350,2,7150,18.72,3350374,286913,81600955,3350374,18.72,1167.73,4.11,4.11,154301423800,4.17,4.17,154301423800 +비큐AI,148780,23,2800,2,435,18.39,56428819,44182492,31445725,56428819,18.39,127.72,179.45,179.45,153264336522,174.07,174.07,153264336522 +한신기계,011700,24,5100,2,740,16.97,28418068,13360420,32446151,28418068,16.97,212.70,87.59,87.59,138286309511,83.57,83.57,138286309511 +PLUS K방산,449450,25,52955,2,1175,2.27,2599817,2968818,21150000,2599817,2.27,87.57,12.29,12.29,134666393990,12.02,12.02,134666393990 +SKC,011790,26,109600,2,6600,6.41,1181279,478563,37868298,1181279,6.41,246.84,3.12,3.12,131305618550,3.16,3.16,131305618550 +산일전기,062040,27,85200,2,6100,7.71,1524161,1773432,30445200,1524161,7.71,85.94,5.01,5.01,126507320000,4.88,4.88,126507320000 +미스터블루,207760,28,1867,2,145,8.42,61110946,2315902,83079783,61110946,8.42,2638.75,73.56,73.56,122287240028,78.84,78.84,122287240028 +삼성에스디에스,018260,29,168000,2,6900,4.28,710107,427782,77377800,710107,4.28,166.00,0.92,0.92,119643291800,0.92,0.92,119643291800 +CJ,001040,30,161700,2,13200,8.89,708797,146939,29176998,708797,8.89,482.38,2.43,2.43,115535157700,2.45,2.45,115535157700 diff --git a/top30/20250619/top30-tv-20250619-150001.csv b/top30/20250619/top30-tv-20250619-150001.csv new file mode 100644 index 000000000000..d4f5e8724aa5 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,14490445,17620704,5919637922,14490445,-1.00,82.24,0.24,0.24,862176282050,0.25,0.25,862176282050 +NAVER,035420,2,251000,2,7500,3.08,3364653,5706879,158437008,3364653,3.08,58.96,2.12,2.12,852357258500,2.14,2.14,852357258500 +카카오,035720,3,60000,2,4800,8.70,14047894,8380598,441766501,14047894,8.70,167.62,3.18,3.18,841835212900,3.18,3.18,841835212900 +우리기술,032820,4,4385,2,535,13.90,130416073,87227024,165530656,130416073,13.90,149.51,78.79,78.79,560392525777,77.20,77.20,560392525777 +한미반도체,042700,5,92600,2,5100,5.83,4987430,498372,95312200,4987430,5.83,1000.74,5.23,5.23,472317076550,5.35,5.35,472317076550 +SK하이닉스,000660,6,246500,3,0,0.00,1910901,4081001,728002365,1910901,0.00,46.82,0.26,0.26,469709270250,0.26,0.26,469709270250 +KODEX 레버리지,122630,7,21440,2,25,0.12,21668078,25757622,110600000,21668078,0.12,84.12,19.59,19.59,462851617062,19.52,19.52,462851617062 +두산에너빌리티,034020,8,61100,2,100,0.16,6996012,14495257,640561146,6996012,0.16,48.26,1.09,1.09,420361175400,1.07,1.07,420361175400 +풍산,103140,9,126000,2,17900,16.56,2996119,831420,28024278,2996119,16.56,360.36,10.69,10.69,361035006050,10.22,10.22,361035006050 +KODEX 200선물인버스2X,252670,10,1545,5,-2,-0.13,230527647,293090144,917700000,230527647,-0.13,78.65,25.12,25.12,357853093937,25.24,25.24,357853093937 +한화오션,042660,11,89000,5,-3400,-3.68,3613673,5032513,306413394,3613673,-3.68,71.81,1.18,1.18,321734738800,1.18,1.18,321734738800 +현대로템,064350,12,211500,2,15000,7.63,1398548,1081241,109142293,1398548,7.63,129.35,1.28,1.28,283854881200,1.23,1.23,283854881200 +KODEX 200,069500,13,40055,2,40,0.10,6885517,12608824,162500000,6885517,0.10,54.61,4.24,4.24,275149861167,4.23,4.23,275149861167 +한국정보인증,053300,14,8930,2,510,6.06,24048339,5303010,42441361,24048339,6.06,453.48,56.66,56.66,221105057040,58.34,58.34,221105057040 +피아이이,452450,15,10480,2,190,1.85,19245147,15283722,35826000,19245147,1.85,125.92,53.72,53.72,203532098350,54.21,54.21,203532098350 +KODEX 코스닥150레버리지,233740,16,7940,2,50,0.63,21952204,27284944,246000000,21952204,0.63,80.46,8.92,8.92,172705646133,8.84,8.84,172705646133 +코오롱티슈진,950160,17,45450,2,7250,18.98,3635386,286913,81600955,3635386,18.98,1267.07,4.46,4.46,167119470050,4.51,4.51,167119470050 +카카오페이,377300,18,60500,5,-300,-0.49,2606684,1872764,134696682,2606684,-0.49,139.19,1.94,1.94,164531075500,2.02,2.02,164531075500 +삼성중공업,010140,19,17430,5,-420,-2.35,9440212,5050898,880000000,9440212,-2.35,186.90,1.07,1.07,163057050320,1.06,1.06,163057050320 +한화시스템,272210,20,68900,2,600,0.88,2392177,3608775,188919389,2392177,0.88,66.29,1.27,1.27,161511284650,1.24,1.24,161511284650 +한화에어로스페이스,012450,21,931000,2,4000,0.43,172113,257813,47296201,172113,0.43,66.76,0.36,0.36,158999509000,0.36,0.36,158999509000 +심플랫폼,444530,22,16980,5,-360,-2.08,8872028,11084492,6241227,8872028,-2.08,80.04,142.15,142.15,156213296245,147.40,147.40,156213296245 +비큐AI,148780,23,2800,2,435,18.39,56858450,44182492,31445725,56858450,18.39,128.69,180.81,180.81,154467031476,175.43,175.43,154467031476 +한신기계,011700,24,5000,2,640,14.68,29155590,13360420,32446151,29155590,14.68,218.22,89.86,89.86,141982970336,87.52,87.52,141982970336 +PLUS K방산,449450,25,52965,2,1185,2.29,2641900,2968818,21150000,2641900,2.29,88.99,12.49,12.49,136893522145,12.22,12.22,136893522145 +SKC,011790,26,109700,2,6700,6.50,1195148,478563,37868298,1195148,6.50,249.74,3.16,3.16,132825706300,3.20,3.20,132825706300 +산일전기,062040,27,84800,2,5700,7.21,1545687,1773432,30445200,1545687,7.21,87.16,5.08,5.08,128335116150,4.97,4.97,128335116150 +삼성에스디에스,018260,28,168100,2,7000,4.35,728441,427782,77377800,728441,4.35,170.28,0.94,0.94,122724516600,0.94,0.94,122724516600 +미스터블루,207760,29,1863,2,141,8.19,61280061,2315902,83079783,61280061,8.19,2646.06,73.76,73.76,122602691554,79.21,79.21,122602691554 +CJ,001040,30,161000,2,12500,8.42,717493,146939,29176998,717493,8.42,488.29,2.46,2.46,116937351550,2.49,2.49,116937351550 diff --git a/top30/20250619/top30-tv-20250619-151001.csv b/top30/20250619/top30-tv-20250619-151001.csv new file mode 100644 index 000000000000..e60c4fdf68f8 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,14658462,17620704,5919637922,14658462,-1.00,83.19,0.25,0.25,872127767000,0.25,0.25,872127767000 +NAVER,035420,2,251000,2,7500,3.08,3413652,5706879,158437008,3413652,3.08,59.82,2.15,2.15,864633738000,2.17,2.17,864633738000 +카카오,035720,3,60400,2,5200,9.42,14281703,8380598,441766501,14281703,9.42,170.41,3.23,3.23,855896097450,3.21,3.21,855896097450 +우리기술,032820,4,4400,2,550,14.29,132177061,87227024,165530656,132177061,14.29,151.53,79.85,79.85,568128601123,78.00,78.00,568128601123 +SK하이닉스,000660,5,247250,2,750,0.30,1973994,4081001,728002365,1973994,0.30,48.37,0.27,0.27,485302148500,0.27,0.27,485302148500 +한미반도체,042700,6,92500,2,5000,5.71,5026712,498372,95312200,5026712,5.71,1008.63,5.27,5.27,475949835450,5.40,5.40,475949835450 +KODEX 레버리지,122630,7,21450,2,35,0.16,22176545,25757622,110600000,22176545,0.16,86.10,20.05,20.05,473759911158,19.97,19.97,473759911158 +두산에너빌리티,034020,8,61400,2,400,0.66,7423727,14495257,640561146,7423727,0.66,51.21,1.16,1.16,446569417000,1.14,1.14,446569417000 +풍산,103140,9,125000,2,16900,15.63,3045247,831420,28024278,3045247,15.63,366.27,10.87,10.87,367182406650,10.48,10.48,367182406650 +KODEX 200선물인버스2X,252670,10,1545,5,-2,-0.13,234791874,293090144,917700000,234791874,-0.13,80.11,25.58,25.58,364441437676,25.70,25.70,364441437676 +한화오션,042660,11,89100,5,-3300,-3.57,3704983,5032513,306413394,3704983,-3.57,73.62,1.21,1.21,329871963250,1.21,1.21,329871963250 +현대로템,064350,12,211000,2,14500,7.38,1448404,1081241,109142293,1448404,7.38,133.96,1.33,1.33,294424235450,1.28,1.28,294424235450 +KODEX 200,069500,13,40060,2,45,0.11,7110383,12608824,162500000,7110383,0.11,56.39,4.38,4.38,284157682323,4.37,4.37,284157682323 +한국정보인증,053300,14,8970,2,550,6.53,24160581,5303010,42441361,24160581,6.53,455.60,56.93,56.93,222111974460,58.34,58.34,222111974460 +피아이이,452450,15,10460,2,170,1.65,19415472,15283722,35826000,19415472,1.65,127.03,54.19,54.19,205315447585,54.79,54.79,205315447585 +KODEX 코스닥150레버리지,233740,16,7945,2,55,0.70,22468458,27284944,246000000,22468458,0.70,82.35,9.13,9.13,176805857044,9.05,9.05,176805857044 +코오롱티슈진,950160,17,46700,2,8500,22.25,3810356,286913,81600955,3810356,22.25,1328.05,4.67,4.67,175207335500,4.60,4.60,175207335500 +카카오페이,377300,18,60700,5,-100,-0.16,2655629,1872764,134696682,2655629,-0.16,141.80,1.97,1.97,167492126950,2.05,2.05,167492126950 +한화시스템,272210,19,68600,2,300,0.44,2444881,3608775,188919389,2444881,0.44,67.75,1.29,1.29,165127643100,1.27,1.27,165127643100 +삼성중공업,010140,20,17420,5,-430,-2.41,9558256,5050898,880000000,9558256,-2.41,189.24,1.09,1.09,165113575505,1.08,1.08,165113575505 +한화에어로스페이스,012450,21,932000,2,5000,0.54,178338,257813,47296201,178338,0.54,69.17,0.38,0.38,164796642000,0.37,0.37,164796642000 +심플랫폼,444530,22,16940,5,-400,-2.31,8923295,11084492,6241227,8923295,-2.31,80.50,142.97,142.97,157084970220,148.58,148.58,157084970220 +비큐AI,148780,23,2760,2,395,16.70,57656148,44182492,31445725,57656148,16.70,130.50,183.35,183.35,156685949668,180.53,180.53,156685949668 +한신기계,011700,24,4950,2,590,13.53,29530482,13360420,32446151,29530482,13.53,221.03,91.01,91.01,143848814754,89.56,89.56,143848814754 +PLUS K방산,449450,25,52870,2,1090,2.11,2680869,2968818,21150000,2680869,2.11,90.30,12.68,12.68,138957144516,12.43,12.43,138957144516 +SKC,011790,26,110200,2,7200,6.99,1210660,478563,37868298,1210660,6.99,252.98,3.20,3.20,134530957450,3.22,3.22,134530957450 +산일전기,062040,27,85100,2,6000,7.59,1564610,1773432,30445200,1564610,7.59,88.22,5.14,5.14,129940399800,5.02,5.02,129940399800 +삼성에스디에스,018260,28,168300,2,7200,4.47,741393,427782,77377800,741393,4.47,173.31,0.96,0.96,124903363250,0.96,0.96,124903363250 +미스터블루,207760,29,1863,2,141,8.19,61449590,2315902,83079783,61449590,8.19,2653.38,73.96,73.96,122918862000,79.42,79.42,122918862000 +CJ,001040,30,162100,2,13600,9.16,726658,146939,29176998,726658,9.16,494.53,2.49,2.49,118419581750,2.50,2.50,118419581750 diff --git a/top30/20250619/top30-tv-20250619-152002.csv b/top30/20250619/top30-tv-20250619-152002.csv new file mode 100644 index 000000000000..ab6ec428f15d --- /dev/null +++ b/top30/20250619/top30-tv-20250619-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59300,5,-500,-0.84,15124094,17620704,5919637922,15124094,-0.84,85.83,0.26,0.26,899720107050,0.26,0.26,899720107050 +NAVER,035420,2,251000,2,7500,3.08,3513275,5706879,158437008,3513275,3.08,61.56,2.22,2.22,889671569500,2.24,2.24,889671569500 +카카오,035720,3,60400,2,5200,9.42,14526666,8380598,441766501,14526666,9.42,173.34,3.29,3.29,870689314750,3.26,3.26,870689314750 +우리기술,032820,4,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +SK하이닉스,000660,5,246500,3,0,0.00,2072075,4081001,728002365,2072075,0.00,50.77,0.28,0.28,509512943500,0.28,0.28,509512943500 +KODEX 레버리지,122630,6,21485,2,70,0.33,22751747,25757622,110600000,22751747,0.33,88.33,20.57,20.57,486108963292,20.46,20.46,486108963292 +한미반도체,042700,7,92500,2,5000,5.71,5078273,498372,95312200,5078273,5.71,1018.97,5.33,5.33,480719705450,5.45,5.45,480719705450 +두산에너빌리티,034020,8,61100,2,100,0.16,7684493,14495257,640561146,7684493,0.16,53.01,1.20,1.20,462535037100,1.18,1.18,462535037100 +풍산,103140,9,125900,2,17800,16.47,3094909,831420,28024278,3094909,16.47,372.24,11.04,11.04,373425106550,10.58,10.58,373425106550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,239118563,293090144,917700000,239118563,-0.26,81.59,26.06,26.06,371118661859,26.21,26.21,371118661859 +한화오션,042660,11,89200,5,-3200,-3.46,3778004,5032513,306413394,3778004,-3.46,75.07,1.23,1.23,336383631000,1.23,1.23,336383631000 +현대로템,064350,12,211500,2,15000,7.63,1485702,1081241,109142293,1485702,7.63,137.41,1.36,1.36,302313829950,1.31,1.31,302313829950 +KODEX 200,069500,13,40085,2,70,0.17,7238350,12608824,162500000,7238350,0.17,57.41,4.45,4.45,289285271482,4.44,4.44,289285271482 +한국정보인증,053300,14,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +피아이이,452450,15,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +KODEX 코스닥150레버리지,233740,16,7955,2,65,0.82,23399398,27284944,246000000,23399398,0.82,85.76,9.51,9.51,184209795667,9.41,9.41,184209795667 +코오롱티슈진,950160,17,46100,2,7900,20.68,3949565,286913,81600955,3949565,20.68,1376.57,4.84,4.84,181679235525,4.83,4.83,181679235525 +한화에어로스페이스,012450,18,935000,2,8000,0.86,185554,257813,47296201,185554,0.86,71.97,0.39,0.39,171528977000,0.39,0.39,171528977000 +카카오페이,377300,19,61100,2,300,0.49,2693721,1872764,134696682,2693721,0.49,143.84,2.00,2.00,169819360100,2.06,2.06,169819360100 +삼성중공업,010140,20,17420,5,-430,-2.41,9727137,5050898,880000000,9727137,-2.41,192.58,1.11,1.11,168054428755,1.10,1.10,168054428755 +한화시스템,272210,21,68600,2,300,0.44,2478652,3608775,188919389,2478652,0.44,68.68,1.31,1.31,167443586800,1.29,1.29,167443586800 +심플랫폼,444530,22,16940,5,-400,-2.31,9005308,11084492,6241227,9005308,-2.31,81.24,144.29,144.29,158475664475,149.89,149.89,158475664475 +비큐AI,148780,23,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +한신기계,011700,24,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +PLUS K방산,449450,25,53050,2,1270,2.45,2720198,2968818,21150000,2720198,2.45,91.63,12.86,12.86,141040509048,12.57,12.57,141040509048 +SKC,011790,26,110500,2,7500,7.28,1229172,478563,37868298,1229172,7.28,256.85,3.25,3.25,136573247800,3.26,3.26,136573247800 +산일전기,062040,27,84800,2,5700,7.21,1589417,1773432,30445200,1589417,7.21,89.62,5.22,5.22,132046478100,5.11,5.11,132046478100 +삼성에스디에스,018260,28,168400,2,7300,4.53,755705,427782,77377800,755705,4.53,176.66,0.98,0.98,127315116950,0.98,0.98,127315116950 +미스터블루,207760,29,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +CJ,001040,30,162300,2,13800,9.29,739399,146939,29176998,739399,9.29,503.20,2.53,2.53,120487350250,2.54,2.54,120487350250 diff --git a/top30/20250619/top30-tv-20250619-153002.csv b/top30/20250619/top30-tv-20250619-153002.csv new file mode 100644 index 000000000000..f1d4d55a346a --- /dev/null +++ b/top30/20250619/top30-tv-20250619-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59300,5,-500,-0.84,15124094,17620704,5919637922,15124094,-0.84,85.83,0.26,0.26,899720107050,0.26,0.26,899720107050 +NAVER,035420,2,251000,2,7500,3.08,3513275,5706879,158437008,3513275,3.08,61.56,2.22,2.22,889671569500,2.24,2.24,889671569500 +카카오,035720,3,60400,2,5200,9.42,14526666,8380598,441766501,14526666,9.42,173.34,3.29,3.29,870689314750,3.26,3.26,870689314750 +우리기술,032820,4,4395,2,545,14.16,134468745,87227024,165530656,134468745,14.16,154.16,81.23,81.23,578189150681,79.48,79.48,578189150681 +SK하이닉스,000660,5,246500,3,0,0.00,2072075,4081001,728002365,2072075,0.00,50.77,0.28,0.28,509512943500,0.28,0.28,509512943500 +KODEX 레버리지,122630,6,21485,2,70,0.33,22751747,25757622,110600000,22751747,0.33,88.33,20.57,20.57,486108963292,20.46,20.46,486108963292 +한미반도체,042700,7,92500,2,5000,5.71,5078273,498372,95312200,5078273,5.71,1018.97,5.33,5.33,480719705450,5.45,5.45,480719705450 +두산에너빌리티,034020,8,61100,2,100,0.16,7684493,14495257,640561146,7684493,0.16,53.01,1.20,1.20,462535037100,1.18,1.18,462535037100 +풍산,103140,9,125900,2,17800,16.47,3094909,831420,28024278,3094909,16.47,372.24,11.04,11.04,373425106550,10.58,10.58,373425106550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,239118563,293090144,917700000,239118563,-0.26,81.59,26.06,26.06,371118661859,26.21,26.21,371118661859 +한화오션,042660,11,89200,5,-3200,-3.46,3778004,5032513,306413394,3778004,-3.46,75.07,1.23,1.23,336383631000,1.23,1.23,336383631000 +현대로템,064350,12,212000,2,15500,7.89,1561567,1081241,109142293,1561567,7.89,144.42,1.43,1.43,318397209950,1.38,1.38,318397209950 +KODEX 200,069500,13,40085,2,70,0.17,7238350,12608824,162500000,7238350,0.17,57.41,4.45,4.45,289285271482,4.44,4.44,289285271482 +한국정보인증,053300,14,8930,2,510,6.06,24356382,5303010,42441361,24356382,6.06,459.29,57.39,57.39,223862829640,59.07,59.07,223862829640 +피아이이,452450,15,10500,2,210,2.04,19668993,15283722,35826000,19668993,2.04,128.69,54.90,54.90,207971074070,55.29,55.29,207971074070 +KODEX 코스닥150레버리지,233740,16,7955,2,65,0.82,23399398,27284944,246000000,23399398,0.82,85.76,9.51,9.51,184209795667,9.41,9.41,184209795667 +코오롱티슈진,950160,17,46100,2,7900,20.68,3949565,286913,81600955,3949565,20.68,1376.57,4.84,4.84,181679235525,4.83,4.83,181679235525 +한화에어로스페이스,012450,18,935000,2,8000,0.86,185554,257813,47296201,185554,0.86,71.97,0.39,0.39,171528977000,0.39,0.39,171528977000 +카카오페이,377300,19,61100,2,300,0.49,2693721,1872764,134696682,2693721,0.49,143.84,2.00,2.00,169819360100,2.06,2.06,169819360100 +삼성중공업,010140,20,17420,5,-430,-2.41,9727137,5050898,880000000,9727137,-2.41,192.58,1.11,1.11,168054428755,1.10,1.10,168054428755 +한화시스템,272210,21,68600,2,300,0.44,2478652,3608775,188919389,2478652,0.44,68.68,1.31,1.31,167443586800,1.29,1.29,167443586800 +심플랫폼,444530,22,16940,5,-400,-2.31,9005308,11084492,6241227,9005308,-2.31,81.24,144.29,144.29,158475664475,149.89,149.89,158475664475 +비큐AI,148780,23,2755,2,390,16.49,58284752,44182492,31445725,58284752,16.49,131.92,185.35,185.35,158411340502,182.85,182.85,158411340502 +한신기계,011700,24,4960,2,600,13.76,29918391,13360420,32446151,29918391,13.76,223.93,92.21,92.21,145775684919,90.58,90.58,145775684919 +PLUS K방산,449450,25,53050,2,1270,2.45,2720198,2968818,21150000,2720198,2.45,91.63,12.86,12.86,141040509048,12.57,12.57,141040509048 +SKC,011790,26,110500,2,7500,7.28,1229172,478563,37868298,1229172,7.28,256.85,3.25,3.25,136573247800,3.26,3.26,136573247800 +산일전기,062040,27,84800,2,5700,7.21,1589417,1773432,30445200,1589417,7.21,89.62,5.22,5.22,132046478100,5.11,5.11,132046478100 +삼성에스디에스,018260,28,168400,2,7300,4.53,755705,427782,77377800,755705,4.53,176.66,0.98,0.98,127315116950,0.98,0.98,127315116950 +미스터블루,207760,29,1865,2,143,8.30,61792287,2315902,83079783,61792287,8.30,2668.17,74.38,74.38,123558042907,79.74,79.74,123558042907 +CJ,001040,30,162300,2,13800,9.29,739399,146939,29176998,739399,9.29,503.20,2.53,2.53,120487350250,2.54,2.54,120487350250 diff --git a/top30/20250619/top30-tv-20250619-154001.csv b/top30/20250619/top30-tv-20250619-154001.csv new file mode 100644 index 000000000000..07a9e5e4776d --- /dev/null +++ b/top30/20250619/top30-tv-20250619-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16633273,17620704,5919637922,16633273,-1.00,94.40,0.28,0.28,989063503850,0.28,0.28,989063503850 +NAVER,035420,2,252000,2,8500,3.49,3625010,5706879,158437008,3625010,3.49,63.52,2.29,2.29,917828789500,2.30,2.30,917828789500 +카카오,035720,3,60400,2,5200,9.42,14750996,8380598,441766501,14750996,9.42,176.01,3.34,3.34,884238846750,3.31,3.31,884238846750 +우리기술,032820,4,4395,2,545,14.16,135097910,87227024,165530656,135097910,14.16,154.88,81.62,81.62,580954330856,79.86,79.86,580954330856 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246384,4081001,728002365,2246384,-0.20,55.04,0.31,0.31,552392957500,0.31,0.31,552392957500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22913081,25757622,110600000,22913081,0.30,88.96,20.72,20.72,489574417612,20.61,20.61,489574417612 +한미반도체,042700,7,92500,2,5000,5.71,5141072,498372,95312200,5141072,5.71,1031.57,5.39,5.39,486528612950,5.52,5.52,486528612950 +두산에너빌리티,034020,8,61000,3,0,0.00,7989982,14495257,640561146,7989982,0.00,55.12,1.25,1.25,481169866100,1.23,1.23,481169866100 +풍산,103140,9,126500,2,18400,17.02,3133744,831420,28024278,3133744,17.02,376.91,11.18,11.18,378337734050,10.67,10.67,378337734050 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242102581,293090144,917700000,242102581,-0.26,82.60,26.38,26.38,375723001633,26.53,26.53,375723001633 +한화오션,042660,11,89200,5,-3200,-3.46,3862202,5032513,306413394,3862202,-3.46,76.74,1.26,1.26,343894092600,1.26,1.26,343894092600 +현대로템,064350,12,212000,2,15500,7.89,1561813,1081241,109142293,1561813,7.89,144.45,1.43,1.43,318449361950,1.38,1.38,318449361950 +KODEX 200,069500,13,40080,2,65,0.16,7284650,12608824,162500000,7284650,0.16,57.77,4.48,4.48,291140975482,4.47,4.47,291140975482 +한국정보인증,053300,14,9020,2,600,7.13,24459404,5303010,42441361,24459404,7.13,461.24,57.63,57.63,224792088080,58.72,58.72,224792088080 +피아이이,452450,15,10480,2,190,1.85,19779883,15283722,35826000,19779883,1.85,129.42,55.21,55.21,209133201270,55.70,55.70,209133201270 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23791208,27284944,246000000,23791208,0.95,87.20,9.67,9.67,187330562317,9.56,9.56,187330562317 +한화에어로스페이스,012450,17,934000,2,7000,0.76,198302,257813,47296201,198302,0.76,76.92,0.42,0.42,183435609000,0.42,0.42,183435609000 +코오롱티슈진,950160,18,46100,2,7900,20.68,3984887,286913,81600955,3984887,20.68,1388.88,4.88,4.88,183307579725,4.87,4.87,183307579725 +삼성중공업,010140,19,17440,5,-410,-2.30,10001243,5050898,880000000,10001243,-2.30,198.01,1.14,1.14,172834837395,1.13,1.13,172834837395 +한화시스템,272210,20,68600,2,300,0.44,2542416,3608775,188919389,2542416,0.44,70.45,1.35,1.35,171817797200,1.33,1.33,171817797200 +카카오페이,377300,21,61300,2,500,0.82,2713154,1872764,134696682,2713154,0.82,144.87,2.01,2.01,171010603000,2.07,2.07,171010603000 +심플랫폼,444530,22,17050,5,-290,-1.67,9063109,11084492,6241227,9063109,-1.67,81.76,145.21,145.21,159461171525,149.85,149.85,159461171525 +비큐AI,148780,23,2755,2,390,16.49,58485200,44182492,31445725,58485200,16.49,132.37,185.99,185.99,158963574742,183.49,183.49,158963574742 +한신기계,011700,24,4965,2,605,13.88,30045269,13360420,32446151,30045269,13.88,224.88,92.60,92.60,146405634189,90.88,90.88,146405634189 +PLUS K방산,449450,25,53100,2,1320,2.55,2735328,2968818,21150000,2735328,2.55,92.14,12.93,12.93,141843912048,12.63,12.63,141843912048 +SKC,011790,26,110600,2,7600,7.38,1247411,478563,37868298,1247411,7.38,260.66,3.29,3.29,138590481200,3.31,3.31,138590481200 +산일전기,062040,27,84700,2,5600,7.08,1606962,1773432,30445200,1606962,7.08,90.61,5.28,5.28,133532539600,5.18,5.18,133532539600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771514,427782,77377800,771514,4.53,180.35,1.00,1.00,129977352550,1.00,1.00,129977352550 +KB금융,105560,29,106700,5,-300,-0.28,1200947,1083459,381462103,1200947,-0.28,110.84,0.31,0.31,127772056200,0.31,0.31,127772056200 +미스터블루,207760,30,1868,2,146,8.48,61958562,2315902,83079783,61958562,8.48,2675.35,74.58,74.58,123868644607,79.82,79.82,123868644607 diff --git a/top30/20250619/top30-tv-20250619-155001.csv b/top30/20250619/top30-tv-20250619-155001.csv new file mode 100644 index 000000000000..89d626184dd7 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16633557,17620704,5919637922,16633557,-1.00,94.40,0.28,0.28,989080316650,0.28,0.28,989080316650 +NAVER,035420,2,252000,2,8500,3.49,3625186,5706879,158437008,3625186,3.49,63.52,2.29,2.29,917873141500,2.30,2.30,917873141500 +카카오,035720,3,60400,2,5200,9.42,14752182,8380598,441766501,14752182,9.42,176.03,3.34,3.34,884310481150,3.31,3.31,884310481150 +우리기술,032820,4,4395,2,545,14.16,135126213,87227024,165530656,135126213,14.16,154.91,81.63,81.63,581078722541,79.87,79.87,581078722541 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246391,4081001,728002365,2246391,-0.20,55.05,0.31,0.31,552394679500,0.31,0.31,552394679500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22914296,25757622,110600000,22914296,0.30,88.96,20.72,20.72,489600515812,20.61,20.61,489600515812 +한미반도체,042700,7,92500,2,5000,5.71,5141384,498372,95312200,5141384,5.71,1031.64,5.39,5.39,486557472950,5.52,5.52,486557472950 +두산에너빌리티,034020,8,61000,3,0,0.00,7994121,14495257,640561146,7994121,0.00,55.15,1.25,1.25,481422345100,1.23,1.23,481422345100 +풍산,103140,9,126500,2,18400,17.02,3133890,831420,28024278,3133890,17.02,376.93,11.18,11.18,378356203050,10.67,10.67,378356203050 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242112121,293090144,917700000,242112121,-0.26,82.61,26.38,26.38,375737721853,26.53,26.53,375737721853 +한화오션,042660,11,89200,5,-3200,-3.46,3862319,5032513,306413394,3862319,-3.46,76.75,1.26,1.26,343904529000,1.26,1.26,343904529000 +현대로템,064350,12,212000,2,15500,7.89,1562002,1081241,109142293,1562002,7.89,144.46,1.43,1.43,318489429950,1.38,1.38,318489429950 +KODEX 200,069500,13,40080,2,65,0.16,7286072,12608824,162500000,7286072,0.16,57.79,4.48,4.48,291197969242,4.47,4.47,291197969242 +한국정보인증,053300,14,9020,2,600,7.13,24459748,5303010,42441361,24459748,7.13,461.24,57.63,57.63,224795190960,58.72,58.72,224795190960 +피아이이,452450,15,10480,2,190,1.85,19781325,15283722,35826000,19781325,1.85,129.43,55.21,55.21,209148313430,55.71,55.71,209148313430 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23795051,27284944,246000000,23795051,0.95,87.21,9.67,9.67,187361171812,9.56,9.56,187361171812 +한화에어로스페이스,012450,17,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +코오롱티슈진,950160,18,46100,2,7900,20.68,3986409,286913,81600955,3986409,20.68,1389.41,4.89,4.89,183377743925,4.87,4.87,183377743925 +삼성중공업,010140,19,17440,5,-410,-2.30,10001469,5050898,880000000,10001469,-2.30,198.01,1.14,1.14,172838778835,1.13,1.13,172838778835 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2713727,1872764,134696682,2713727,0.82,144.90,2.01,2.01,171045727900,2.07,2.07,171045727900 +심플랫폼,444530,22,17050,5,-290,-1.67,9064509,11084492,6241227,9064509,-1.67,81.78,145.24,145.24,159485041525,149.87,149.87,159485041525 +비큐AI,148780,23,2755,2,390,16.49,58493387,44182492,31445725,58493387,16.49,132.39,186.01,186.01,158986129927,183.52,183.52,158986129927 +한신기계,011700,24,4965,2,605,13.88,30067413,13360420,32446151,30067413,13.88,225.05,92.67,92.67,146515579149,90.95,90.95,146515579149 +PLUS K방산,449450,25,53100,2,1320,2.55,2735511,2968818,21150000,2735511,2.55,92.14,12.93,12.93,141853629348,12.63,12.63,141853629348 +SKC,011790,26,110600,2,7600,7.38,1247431,478563,37868298,1247431,7.38,260.66,3.29,3.29,138592693200,3.31,3.31,138592693200 +산일전기,062040,27,84700,2,5600,7.08,1607469,1773432,30445200,1607469,7.08,90.64,5.28,5.28,133575482500,5.18,5.18,133575482500 +삼성에스디에스,018260,28,168400,2,7300,4.53,771652,427782,77377800,771652,4.53,180.38,1.00,1.00,130000591750,1.00,1.00,130000591750 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,61970870,2315902,83079783,61970870,8.48,2675.88,74.59,74.59,123891635951,79.83,79.83,123891635951 diff --git a/top30/20250619/top30-tv-20250619-160002.csv b/top30/20250619/top30-tv-20250619-160002.csv new file mode 100644 index 000000000000..e11c62887bba --- /dev/null +++ b/top30/20250619/top30-tv-20250619-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +NAVER,035420,2,252000,2,8500,3.49,3625270,5706879,158437008,3625270,3.49,63.52,2.29,2.29,917894309500,2.30,2.30,917894309500 +카카오,035720,3,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +우리기술,032820,4,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246411,4081001,728002365,2246411,-0.20,55.05,0.31,0.31,552399599500,0.31,0.31,552399599500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22916412,25757622,110600000,22916412,0.30,88.97,20.72,20.72,489645967492,20.61,20.61,489645967492 +한미반도체,042700,7,92500,2,5000,5.71,5141689,498372,95312200,5141689,5.71,1031.70,5.39,5.39,486585685450,5.52,5.52,486585685450 +두산에너빌리티,034020,8,61000,3,0,0.00,7994191,14495257,640561146,7994191,0.00,55.15,1.25,1.25,481426615100,1.23,1.23,481426615100 +풍산,103140,9,126500,2,18400,17.02,3133893,831420,28024278,3133893,17.02,376.93,11.18,11.18,378356582550,10.67,10.67,378356582550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242356840,293090144,917700000,242356840,-0.26,82.69,26.41,26.41,376115323270,26.56,26.56,376115323270 +한화오션,042660,11,89200,5,-3200,-3.46,3862329,5032513,306413394,3862329,-3.46,76.75,1.26,1.26,343905421000,1.26,1.26,343905421000 +현대로템,064350,12,212000,2,15500,7.89,1562014,1081241,109142293,1562014,7.89,144.46,1.43,1.43,318491973950,1.38,1.38,318491973950 +KODEX 200,069500,13,40080,2,65,0.16,7286362,12608824,162500000,7286362,0.16,57.79,4.48,4.48,291209592442,4.47,4.47,291209592442 +한국정보인증,053300,14,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +피아이이,452450,15,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23795316,27284944,246000000,23795316,0.95,87.21,9.67,9.67,187363282537,9.56,9.56,187363282537 +코오롱티슈진,950160,17,46100,2,7900,20.68,3987807,286913,81600955,3987807,20.68,1389.90,4.89,4.89,183442191725,4.88,4.88,183442191725 +한화에어로스페이스,012450,18,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +삼성중공업,010140,19,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2714635,1872764,134696682,2714635,0.82,144.95,2.02,2.02,171101388300,2.07,2.07,171101388300 +심플랫폼,444530,22,17050,5,-290,-1.67,9065621,11084492,6241227,9065621,-1.67,81.79,145.25,145.25,159504001125,149.89,149.89,159504001125 +비큐AI,148780,23,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +한신기계,011700,24,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +PLUS K방산,449450,25,53100,2,1320,2.55,2735644,2968818,21150000,2735644,2.55,92.15,12.93,12.93,141860691648,12.63,12.63,141860691648 +SKC,011790,26,110600,2,7600,7.38,1247494,478563,37868298,1247494,7.38,260.67,3.29,3.29,138599661000,3.31,3.31,138599661000 +산일전기,062040,27,84700,2,5600,7.08,1607522,1773432,30445200,1607522,7.08,90.64,5.28,5.28,133579971600,5.18,5.18,133579971600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771653,427782,77377800,771653,4.53,180.38,1.00,1.00,130000760150,1.00,1.00,130000760150 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 diff --git a/top30/20250619/top30-tv-20250619-161001.csv b/top30/20250619/top30-tv-20250619-161001.csv new file mode 100644 index 000000000000..e11c62887bba --- /dev/null +++ b/top30/20250619/top30-tv-20250619-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +NAVER,035420,2,252000,2,8500,3.49,3625270,5706879,158437008,3625270,3.49,63.52,2.29,2.29,917894309500,2.30,2.30,917894309500 +카카오,035720,3,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +우리기술,032820,4,4395,2,545,14.16,135140586,87227024,165530656,135140586,14.16,154.93,81.64,81.64,581141891876,79.88,79.88,581141891876 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246411,4081001,728002365,2246411,-0.20,55.05,0.31,0.31,552399599500,0.31,0.31,552399599500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22916412,25757622,110600000,22916412,0.30,88.97,20.72,20.72,489645967492,20.61,20.61,489645967492 +한미반도체,042700,7,92500,2,5000,5.71,5141689,498372,95312200,5141689,5.71,1031.70,5.39,5.39,486585685450,5.52,5.52,486585685450 +두산에너빌리티,034020,8,61000,3,0,0.00,7994191,14495257,640561146,7994191,0.00,55.15,1.25,1.25,481426615100,1.23,1.23,481426615100 +풍산,103140,9,126500,2,18400,17.02,3133893,831420,28024278,3133893,17.02,376.93,11.18,11.18,378356582550,10.67,10.67,378356582550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242356840,293090144,917700000,242356840,-0.26,82.69,26.41,26.41,376115323270,26.56,26.56,376115323270 +한화오션,042660,11,89200,5,-3200,-3.46,3862329,5032513,306413394,3862329,-3.46,76.75,1.26,1.26,343905421000,1.26,1.26,343905421000 +현대로템,064350,12,212000,2,15500,7.89,1562014,1081241,109142293,1562014,7.89,144.46,1.43,1.43,318491973950,1.38,1.38,318491973950 +KODEX 200,069500,13,40080,2,65,0.16,7286362,12608824,162500000,7286362,0.16,57.79,4.48,4.48,291209592442,4.47,4.47,291209592442 +한국정보인증,053300,14,9020,2,600,7.13,24460984,5303010,42441361,24460984,7.13,461.27,57.63,57.63,224806339680,58.72,58.72,224806339680 +피아이이,452450,15,10480,2,190,1.85,19783317,15283722,35826000,19783317,1.85,129.44,55.22,55.22,209169189590,55.71,55.71,209169189590 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23795316,27284944,246000000,23795316,0.95,87.21,9.67,9.67,187363282537,9.56,9.56,187363282537 +코오롱티슈진,950160,17,46100,2,7900,20.68,3987807,286913,81600955,3987807,20.68,1389.90,4.89,4.89,183442191725,4.88,4.88,183442191725 +한화에어로스페이스,012450,18,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +삼성중공업,010140,19,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2714635,1872764,134696682,2714635,0.82,144.95,2.02,2.02,171101388300,2.07,2.07,171101388300 +심플랫폼,444530,22,17050,5,-290,-1.67,9065621,11084492,6241227,9065621,-1.67,81.79,145.25,145.25,159504001125,149.89,149.89,159504001125 +비큐AI,148780,23,2755,2,390,16.49,58500268,44182492,31445725,58500268,16.49,132.41,186.04,186.04,159005087082,183.54,183.54,159005087082 +한신기계,011700,24,4965,2,605,13.88,30070577,13360420,32446151,30070577,13.88,225.07,92.68,92.68,146531288409,90.96,90.96,146531288409 +PLUS K방산,449450,25,53100,2,1320,2.55,2735644,2968818,21150000,2735644,2.55,92.15,12.93,12.93,141860691648,12.63,12.63,141860691648 +SKC,011790,26,110600,2,7600,7.38,1247494,478563,37868298,1247494,7.38,260.67,3.29,3.29,138599661000,3.31,3.31,138599661000 +산일전기,062040,27,84700,2,5600,7.08,1607522,1773432,30445200,1607522,7.08,90.64,5.28,5.28,133579971600,5.18,5.18,133579971600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771653,427782,77377800,771653,4.53,180.38,1.00,1.00,130000760150,1.00,1.00,130000760150 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,61973814,2315902,83079783,61973814,8.48,2676.01,74.60,74.60,123897135343,79.83,79.83,123897135343 diff --git a/top30/20250619/top30-tv-20250619-162001.csv b/top30/20250619/top30-tv-20250619-162001.csv new file mode 100644 index 000000000000..6e0496ca5e06 --- /dev/null +++ b/top30/20250619/top30-tv-20250619-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +NAVER,035420,2,252000,2,8500,3.49,3625270,5706879,158437008,3625270,3.49,63.52,2.29,2.29,917894309500,2.30,2.30,917894309500 +카카오,035720,3,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +우리기술,032820,4,4395,2,545,14.16,135189703,87227024,165530656,135189703,14.16,154.99,81.67,81.67,581359480186,79.91,79.91,581359480186 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246411,4081001,728002365,2246411,-0.20,55.05,0.31,0.31,552399599500,0.31,0.31,552399599500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22923699,25757622,110600000,22923699,0.30,89.00,20.73,20.73,489802200772,20.62,20.62,489802200772 +한미반도체,042700,7,92500,2,5000,5.71,5141689,498372,95312200,5141689,5.71,1031.70,5.39,5.39,486585685450,5.52,5.52,486585685450 +두산에너빌리티,034020,8,61000,3,0,0.00,7994191,14495257,640561146,7994191,0.00,55.15,1.25,1.25,481426615100,1.23,1.23,481426615100 +풍산,103140,9,126500,2,18400,17.02,3133893,831420,28024278,3133893,17.02,376.93,11.18,11.18,378356582550,10.67,10.67,378356582550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242497581,293090144,917700000,242497581,-0.26,82.74,26.42,26.42,376332768115,26.58,26.58,376332768115 +한화오션,042660,11,89200,5,-3200,-3.46,3862329,5032513,306413394,3862329,-3.46,76.75,1.26,1.26,343905421000,1.26,1.26,343905421000 +현대로템,064350,12,212000,2,15500,7.89,1562014,1081241,109142293,1562014,7.89,144.46,1.43,1.43,318491973950,1.38,1.38,318491973950 +KODEX 200,069500,13,40080,2,65,0.16,7287132,12608824,162500000,7287132,0.16,57.79,4.48,4.48,291240454042,4.47,4.47,291240454042 +한국정보인증,053300,14,9020,2,600,7.13,24462132,5303010,42441361,24462132,7.13,461.29,57.64,57.64,224816660200,58.73,58.73,224816660200 +피아이이,452450,15,10480,2,190,1.85,19793613,15283722,35826000,19793613,1.85,129.51,55.25,55.25,209276062070,55.74,55.74,209276062070 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23803420,27284944,246000000,23803420,0.95,87.24,9.68,9.68,187427749857,9.57,9.57,187427749857 +코오롱티슈진,950160,17,46100,2,7900,20.68,3990261,286913,81600955,3990261,20.68,1390.76,4.89,4.89,183553357925,4.88,4.88,183553357925 +한화에어로스페이스,012450,18,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +삼성중공업,010140,19,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2715913,1872764,134696682,2715913,0.82,145.02,2.02,2.02,171180113100,2.07,2.07,171180113100 +심플랫폼,444530,22,17050,5,-290,-1.67,9066888,11084492,6241227,9066888,-1.67,81.80,145.27,145.27,159525514785,149.91,149.91,159525514785 +비큐AI,148780,23,2755,2,390,16.49,58511650,44182492,31445725,58511650,16.49,132.43,186.07,186.07,159036046122,183.57,183.57,159036046122 +한신기계,011700,24,4965,2,605,13.88,30083139,13360420,32446151,30083139,13.88,225.17,92.72,92.72,146593344689,91.00,91.00,146593344689 +PLUS K방산,449450,25,53100,2,1320,2.55,2735802,2968818,21150000,2735802,2.55,92.15,12.94,12.94,141869082238,12.63,12.63,141869082238 +SKC,011790,26,110600,2,7600,7.38,1247494,478563,37868298,1247494,7.38,260.67,3.29,3.29,138599661000,3.31,3.31,138599661000 +산일전기,062040,27,84700,2,5600,7.08,1607522,1773432,30445200,1607522,7.08,90.64,5.28,5.28,133579971600,5.18,5.18,133579971600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771653,427782,77377800,771653,4.53,180.38,1.00,1.00,130000760150,1.00,1.00,130000760150 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,61979356,2315902,83079783,61979356,8.48,2676.25,74.60,74.60,123907437921,79.84,79.84,123907437921 diff --git a/top30/20250619/top30-tv-20250619-163002.csv b/top30/20250619/top30-tv-20250619-163002.csv new file mode 100644 index 000000000000..c26b239fbbda --- /dev/null +++ b/top30/20250619/top30-tv-20250619-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +NAVER,035420,2,252000,2,8500,3.49,3625270,5706879,158437008,3625270,3.49,63.52,2.29,2.29,917894309500,2.30,2.30,917894309500 +카카오,035720,3,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +우리기술,032820,4,4395,2,545,14.16,135236771,87227024,165530656,135236771,14.16,155.04,81.70,81.70,581567285406,79.94,79.94,581567285406 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246411,4081001,728002365,2246411,-0.20,55.05,0.31,0.31,552399599500,0.31,0.31,552399599500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22931292,25757622,110600000,22931292,0.30,89.03,20.73,20.73,489964994692,20.62,20.62,489964994692 +한미반도체,042700,7,92500,2,5000,5.71,5141689,498372,95312200,5141689,5.71,1031.70,5.39,5.39,486585685450,5.52,5.52,486585685450 +두산에너빌리티,034020,8,61000,3,0,0.00,7994191,14495257,640561146,7994191,0.00,55.15,1.25,1.25,481426615100,1.23,1.23,481426615100 +풍산,103140,9,126500,2,18400,17.02,3133893,831420,28024278,3133893,17.02,376.93,11.18,11.18,378356582550,10.67,10.67,378356582550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242648829,293090144,917700000,242648829,-0.26,82.79,26.44,26.44,376566446275,26.59,26.59,376566446275 +한화오션,042660,11,89200,5,-3200,-3.46,3862329,5032513,306413394,3862329,-3.46,76.75,1.26,1.26,343905421000,1.26,1.26,343905421000 +현대로템,064350,12,212000,2,15500,7.89,1562014,1081241,109142293,1562014,7.89,144.46,1.43,1.43,318491973950,1.38,1.38,318491973950 +KODEX 200,069500,13,40080,2,65,0.16,7288038,12608824,162500000,7288038,0.16,57.80,4.48,4.48,291276761992,4.47,4.47,291276761992 +한국정보인증,053300,14,9020,2,600,7.13,24467979,5303010,42441361,24467979,7.13,461.40,57.65,57.65,224869166260,58.74,58.74,224869166260 +피아이이,452450,15,10480,2,190,1.85,19798698,15283722,35826000,19798698,1.85,129.54,55.26,55.26,209328996920,55.75,55.75,209328996920 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23814717,27284944,246000000,23814717,0.95,87.28,9.68,9.68,187517673977,9.57,9.57,187517673977 +코오롱티슈진,950160,17,46100,2,7900,20.68,3994063,286913,81600955,3994063,20.68,1392.08,4.89,4.89,183724447925,4.88,4.88,183724447925 +한화에어로스페이스,012450,18,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +삼성중공업,010140,19,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2718573,1872764,134696682,2718573,0.82,145.16,2.02,2.02,171344235100,2.08,2.08,171344235100 +심플랫폼,444530,22,17050,5,-290,-1.67,9068732,11084492,6241227,9068732,-1.67,81.81,145.30,145.30,159556954985,149.94,149.94,159556954985 +비큐AI,148780,23,2755,2,390,16.49,58523970,44182492,31445725,58523970,16.49,132.46,186.11,186.11,159069433322,183.61,183.61,159069433322 +한신기계,011700,24,4965,2,605,13.88,30101831,13360420,32446151,30101831,13.88,225.31,92.77,92.77,146685215869,91.06,91.06,146685215869 +PLUS K방산,449450,25,53100,2,1320,2.55,2735902,2968818,21150000,2735902,2.55,92.15,12.94,12.94,141874392238,12.63,12.63,141874392238 +SKC,011790,26,110600,2,7600,7.38,1247494,478563,37868298,1247494,7.38,260.67,3.29,3.29,138599661000,3.31,3.31,138599661000 +산일전기,062040,27,84700,2,5600,7.08,1607522,1773432,30445200,1607522,7.08,90.64,5.28,5.28,133579971600,5.18,5.18,133579971600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771653,427782,77377800,771653,4.53,180.38,1.00,1.00,130000760150,1.00,1.00,130000760150 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,62006575,2315902,83079783,62006575,8.48,2677.43,74.63,74.63,123957929166,79.87,79.87,123957929166 diff --git a/top30/20250619/top30-tv-20250619-164002.csv b/top30/20250619/top30-tv-20250619-164002.csv new file mode 100644 index 000000000000..f67acf30364f --- /dev/null +++ b/top30/20250619/top30-tv-20250619-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +NAVER,035420,2,252000,2,8500,3.49,3625270,5706879,158437008,3625270,3.49,63.52,2.29,2.29,917894309500,2.30,2.30,917894309500 +카카오,035720,3,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +우리기술,032820,4,4395,2,545,14.16,135275109,87227024,165530656,135275109,14.16,155.08,81.72,81.72,581735972606,79.96,79.96,581735972606 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246411,4081001,728002365,2246411,-0.20,55.05,0.31,0.31,552399599500,0.31,0.31,552399599500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22942811,25757622,110600000,22942811,0.30,89.07,20.74,20.74,490211789267,20.63,20.63,490211789267 +한미반도체,042700,7,92500,2,5000,5.71,5141689,498372,95312200,5141689,5.71,1031.70,5.39,5.39,486585685450,5.52,5.52,486585685450 +두산에너빌리티,034020,8,61000,3,0,0.00,7994191,14495257,640561146,7994191,0.00,55.15,1.25,1.25,481426615100,1.23,1.23,481426615100 +풍산,103140,9,126500,2,18400,17.02,3133893,831420,28024278,3133893,17.02,376.93,11.18,11.18,378356582550,10.67,10.67,378356582550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,242886508,293090144,917700000,242886508,-0.26,82.87,26.47,26.47,376934135688,26.62,26.62,376934135688 +한화오션,042660,11,89200,5,-3200,-3.46,3862329,5032513,306413394,3862329,-3.46,76.75,1.26,1.26,343905421000,1.26,1.26,343905421000 +현대로템,064350,12,212000,2,15500,7.89,1562014,1081241,109142293,1562014,7.89,144.46,1.43,1.43,318491973950,1.38,1.38,318491973950 +KODEX 200,069500,13,40080,2,65,0.16,7288098,12608824,162500000,7288098,0.16,57.80,4.48,4.48,291279166192,4.47,4.47,291279166192 +한국정보인증,053300,14,9020,2,600,7.13,24475968,5303010,42441361,24475968,7.13,461.55,57.67,57.67,224940508030,58.76,58.76,224940508030 +피아이이,452450,15,10480,2,190,1.85,19805578,15283722,35826000,19805578,1.85,129.59,55.28,55.28,209400548920,55.77,55.77,209400548920 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23824134,27284944,246000000,23824134,0.95,87.32,9.68,9.68,187592586212,9.57,9.57,187592586212 +코오롱티슈진,950160,17,46100,2,7900,20.68,4000203,286913,81600955,4000203,20.68,1394.22,4.90,4.90,183997677925,4.89,4.89,183997677925 +한화에어로스페이스,012450,18,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +삼성중공업,010140,19,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2719733,1872764,134696682,2719733,0.82,145.23,2.02,2.02,171415691100,2.08,2.08,171415691100 +심플랫폼,444530,22,17050,5,-290,-1.67,9069678,11084492,6241227,9069678,-1.67,81.82,145.32,145.32,159573055905,149.96,149.96,159573055905 +비큐AI,148780,23,2755,2,390,16.49,58537611,44182492,31445725,58537611,16.49,132.49,186.15,186.15,159106400432,183.66,183.66,159106400432 +한신기계,011700,24,4965,2,605,13.88,30114777,13360420,32446151,30114777,13.88,225.40,92.81,92.81,146748780729,91.09,91.09,146748780729 +PLUS K방산,449450,25,53100,2,1320,2.55,2736205,2968818,21150000,2736205,2.55,92.16,12.94,12.94,141890481538,12.63,12.63,141890481538 +SKC,011790,26,110600,2,7600,7.38,1247494,478563,37868298,1247494,7.38,260.67,3.29,3.29,138599661000,3.31,3.31,138599661000 +산일전기,062040,27,84700,2,5600,7.08,1607522,1773432,30445200,1607522,7.08,90.64,5.28,5.28,133579971600,5.18,5.18,133579971600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771653,427782,77377800,771653,4.53,180.38,1.00,1.00,130000760150,1.00,1.00,130000760150 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,62016259,2315902,83079783,62016259,8.48,2677.84,74.65,74.65,123975892986,79.88,79.88,123975892986 diff --git a/top30/20250619/top30-tv-20250619-165002.csv b/top30/20250619/top30-tv-20250619-165002.csv new file mode 100644 index 000000000000..873af259cf3a --- /dev/null +++ b/top30/20250619/top30-tv-20250619-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59200,5,-600,-1.00,16634278,17620704,5919637922,16634278,-1.00,94.40,0.28,0.28,989122999850,0.28,0.28,989122999850 +NAVER,035420,2,252000,2,8500,3.49,3625270,5706879,158437008,3625270,3.49,63.52,2.29,2.29,917894309500,2.30,2.30,917894309500 +카카오,035720,3,60400,2,5200,9.42,14753547,8380598,441766501,14753547,9.42,176.04,3.34,3.34,884392927150,3.31,3.31,884392927150 +우리기술,032820,4,4395,2,545,14.16,135300790,87227024,165530656,135300790,14.16,155.11,81.74,81.74,581848969006,79.98,79.98,581848969006 +SK하이닉스,000660,5,246000,5,-500,-0.20,2246411,4081001,728002365,2246411,-0.20,55.05,0.31,0.31,552399599500,0.31,0.31,552399599500 +KODEX 레버리지,122630,6,21480,2,65,0.30,22953806,25757622,110600000,22953806,0.30,89.11,20.75,20.75,490447302167,20.64,20.64,490447302167 +한미반도체,042700,7,92500,2,5000,5.71,5141689,498372,95312200,5141689,5.71,1031.70,5.39,5.39,486585685450,5.52,5.52,486585685450 +두산에너빌리티,034020,8,61000,3,0,0.00,7994191,14495257,640561146,7994191,0.00,55.15,1.25,1.25,481426615100,1.23,1.23,481426615100 +풍산,103140,9,126500,2,18400,17.02,3133893,831420,28024278,3133893,17.02,376.93,11.18,11.18,378356582550,10.67,10.67,378356582550 +KODEX 200선물인버스2X,252670,10,1543,5,-4,-0.26,243267582,293090144,917700000,243267582,-0.26,83.00,26.51,26.51,377524038240,26.66,26.66,377524038240 +한화오션,042660,11,89200,5,-3200,-3.46,3862329,5032513,306413394,3862329,-3.46,76.75,1.26,1.26,343905421000,1.26,1.26,343905421000 +현대로템,064350,12,212000,2,15500,7.89,1562014,1081241,109142293,1562014,7.89,144.46,1.43,1.43,318491973950,1.38,1.38,318491973950 +KODEX 200,069500,13,40080,2,65,0.16,7288482,12608824,162500000,7288482,0.16,57.80,4.49,4.49,291294545392,4.47,4.47,291294545392 +한국정보인증,053300,14,9020,2,600,7.13,24483935,5303010,42441361,24483935,7.13,461.70,57.69,57.69,225011573670,58.78,58.78,225011573670 +피아이이,452450,15,10480,2,190,1.85,19819105,15283722,35826000,19819105,1.85,129.67,55.32,55.32,209540553370,55.81,55.81,209540553370 +KODEX 코스닥150레버리지,233740,16,7965,2,75,0.95,23829487,27284944,246000000,23829487,0.95,87.34,9.69,9.69,187635169327,9.58,9.58,187635169327 +코오롱티슈진,950160,17,46100,2,7900,20.68,4007874,286913,81600955,4007874,20.68,1396.90,4.91,4.91,184336736125,4.90,4.90,184336736125 +한화에어로스페이스,012450,18,934000,2,7000,0.76,198303,257813,47296201,198303,0.76,76.92,0.42,0.42,183436543000,0.42,0.42,183436543000 +삼성중공업,010140,19,17440,5,-410,-2.30,10001704,5050898,880000000,10001704,-2.30,198.02,1.14,1.14,172842877235,1.13,1.13,172842877235 +한화시스템,272210,20,68600,2,300,0.44,2542494,3608775,188919389,2542494,0.44,70.45,1.35,1.35,171823148000,1.33,1.33,171823148000 +카카오페이,377300,21,61300,2,500,0.82,2720417,1872764,134696682,2720417,0.82,145.26,2.02,2.02,171457757100,2.08,2.08,171457757100 +심플랫폼,444530,22,17050,5,-290,-1.67,9071658,11084492,6241227,9071658,-1.67,81.84,145.35,145.35,159606715905,149.99,149.99,159606715905 +비큐AI,148780,23,2755,2,390,16.49,58544398,44182492,31445725,58544398,16.49,132.51,186.18,186.18,159124827137,183.68,183.68,159124827137 +한신기계,011700,24,4965,2,605,13.88,30123306,13360420,32446151,30123306,13.88,225.47,92.84,92.84,146790700764,91.12,91.12,146790700764 +PLUS K방산,449450,25,53100,2,1320,2.55,2736314,2968818,21150000,2736314,2.55,92.17,12.94,12.94,141896269438,12.63,12.63,141896269438 +SKC,011790,26,110600,2,7600,7.38,1247494,478563,37868298,1247494,7.38,260.67,3.29,3.29,138599661000,3.31,3.31,138599661000 +산일전기,062040,27,84700,2,5600,7.08,1607522,1773432,30445200,1607522,7.08,90.64,5.28,5.28,133579971600,5.18,5.18,133579971600 +삼성에스디에스,018260,28,168400,2,7300,4.53,771653,427782,77377800,771653,4.53,180.38,1.00,1.00,130000760150,1.00,1.00,130000760150 +KB금융,105560,29,106700,5,-300,-0.28,1200969,1083459,381462103,1200969,-0.28,110.85,0.31,0.31,127774403600,0.31,0.31,127774403600 +미스터블루,207760,30,1868,2,146,8.48,62036330,2315902,83079783,62036330,8.48,2678.71,74.67,74.67,124013044407,79.91,79.91,124013044407 diff --git a/top30/20250619/top30-vir-20250619-090001.csv b/top30/20250619/top30-vir-20250619-090001.csv new file mode 100644 index 000000000000..75d7b6892c19 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우성,006980,1,17400,3,0,0.00,5692,9160,3090000,5692,0.00,62.14,0.18,0.18,99040800,0.18,0.18,99040800 +미래에셋 미국 제약 TOP3 ETN,Q520078,2,8435,5,-5,-0.06,59,122,3000000,59,-0.06,48.36,0.00,0.00,497665,0.00,0.00,497665 +키다리스튜디오,020120,3,4285,2,415,10.72,57152,318590,37063766,57152,10.72,17.94,0.15,0.15,243671250,0.15,0.15,243671250 +피엔케이피부임상연구센타,347740,4,3095,3,0,0.00,25900,194110,30010576,25900,0.00,13.34,0.09,0.09,80160500,0.09,0.09,80160500 +PLUS 종합채권(AA-이상)액티브,451000,5,115425,2,35,0.03,1,9,3533000,1,0.03,11.11,0.00,0.00,115425,0.00,0.00,115425 +TS인베스트먼트,246690,6,1899,2,101,5.62,80374,1048382,41477862,80374,5.62,7.67,0.19,0.19,151291486,0.19,0.19,151291486 +디앤씨미디어,263720,7,18060,2,460,2.61,2770,40294,12524473,2770,2.61,6.87,0.02,0.02,49913290,0.02,0.02,49913290 +누리플랜,069140,8,1456,3,0,0.00,10152,176560,13102743,10152,0.00,5.75,0.08,0.08,14781312,0.08,0.08,14781312 +LB인베스트먼트,309960,9,5420,3,0,0.00,15464,312077,23217239,15464,0.00,4.96,0.07,0.07,83814880,0.07,0.07,83814880 +TIGER AI코리아그로스액티브,365040,10,15090,2,95,0.63,838,23480,1000000,838,0.63,3.57,0.08,0.08,12645420,0.08,0.08,12645420 +삼양사,145990,11,51400,5,-800,-1.53,622,23488,10313449,622,-1.53,2.65,0.01,0.01,32224700,0.01,0.01,32224700 +TIGER 200 헬스케어,227540,12,18705,2,10,0.05,288,14820,1540000,288,0.05,1.94,0.02,0.02,5387040,0.02,0.02,5387040 +신한지주,055550,13,58800,5,-400,-0.68,31892,1643280,495842065,31892,-0.68,1.94,0.01,0.01,1872725300,0.01,0.01,1872725300 +TS트릴리온,317240,14,229,3,0,0.00,10110,577658,107240922,10110,0.00,1.75,0.01,0.01,2315190,0.01,0.01,2315190 +RISE 미국AI밸류체인TOP3Plus,485690,15,12580,3,0,0.00,263,15048,2800000,263,0.00,1.75,0.01,0.01,3308540,0.01,0.01,3308540 +에이프로젠,007460,16,673,3,0,0.00,20284,1194168,311826676,20284,0.00,1.70,0.01,0.01,13590283,0.01,0.01,13590283 +유비벨록스,089850,17,7430,3,0,0.00,7478,475509,14730199,7478,0.00,1.57,0.05,0.05,55561540,0.05,0.05,55561540 +SK하이닉스,000660,18,247000,2,500,0.20,59065,4081001,728002365,59065,0.20,1.45,0.01,0.01,14588991000,0.01,0.01,14588991000 +동방,004140,19,2685,3,0,0.00,6000,437573,47971766,6000,0.00,1.37,0.01,0.01,16110000,0.01,0.01,16110000 +유성기업,002920,20,2005,3,0,0.00,100,7300,25947500,100,0.00,1.37,0.00,0.00,200500,0.00,0.00,200500 +TIGER MSCI Korea TR,310970,21,16630,2,100,0.60,154,11636,87000000,154,0.60,1.32,0.00,0.00,2560295,0.00,0.00,2560295 +아톤,158430,22,10430,3,0,0.00,30071,2306216,24798851,30071,0.00,1.30,0.12,0.12,313640530,0.12,0.12,313640530 +좋은사람들,033340,23,1296,5,-4,-0.31,32849,2621583,96950558,32849,-0.31,1.25,0.03,0.03,42653521,0.03,0.03,42653521 +대창단조,015230,24,5830,3,0,0.00,1115,93249,28572230,1115,0.00,1.20,0.00,0.00,6489310,0.00,0.00,6489310 +TIGER 원유선물Enhanced(H),130680,25,4610,3,0,0.00,3200,280499,4100000,3200,0.00,1.14,0.08,0.08,14752000,0.08,0.08,14752000 +카카오뱅크,323410,26,28000,2,400,1.45,13215,1168366,476989437,13215,1.45,1.13,0.00,0.00,369867450,0.00,0.00,369867450 +폴라리스AI파마,041910,27,8500,2,100,1.19,2737,244901,13501607,2737,1.19,1.12,0.02,0.02,23171070,0.02,0.02,23171070 +퍼스텍,010820,28,4015,5,-35,-0.86,12520,1130520,48771938,12520,-0.86,1.11,0.03,0.03,50292365,0.03,0.03,50292365 +KCGI 스마트커머스액티브,407170,29,9790,2,50,0.51,50,4735,500000,50,0.51,1.06,0.01,0.01,489500,0.01,0.01,489500 +한컴라이프케어,372910,30,3320,3,0,0.00,3500,347260,27674406,3500,0.00,1.01,0.01,0.01,11620000,0.01,0.01,11620000 diff --git a/top30/20250619/top30-vir-20250619-091000.csv b/top30/20250619/top30-vir-20250619-091000.csv new file mode 100644 index 000000000000..06f9a3b45382 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,54800,2,15,0.03,1605,20,1350000,1605,0.03,8025.00,0.12,0.12,87946000,0.12,0.12,87946000 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,2,20305,2,85,0.42,50,1,1000000,50,0.42,5000.00,0.00,0.00,1015250,0.00,0.00,1015250 +한투 인버스 플래티넘 선물 ETN,Q570053,3,9630,5,-430,-4.27,1161,31,1000000,1161,-4.27,3745.16,0.12,0.12,11177655,0.12,0.12,11177655 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,4,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +PLUS 주도업종,280920,5,12550,2,20,0.16,2065,137,150000,2065,0.16,1507.30,1.38,1.38,25977275,1.38,1.38,25977275 +N2 레버리지 금 선물 ETN(H),Q550062,6,51160,5,-375,-0.73,52,4,1000000,52,-0.73,1300.00,0.01,0.01,2660450,0.01,0.01,2660450 +핑거스토리,417180,7,3200,2,395,14.08,2731000,253603,16816209,2731000,14.08,1076.88,16.24,16.24,8398079173,15.61,15.61,8398079173 +HANARO 200TR,332930,8,51910,2,95,0.18,5084,693,1850000,5084,0.18,733.62,0.27,0.27,263921295,0.27,0.27,263921295 +미스터블루,207760,9,2045,2,323,18.76,16666816,2315902,83079783,16666816,18.76,719.67,20.06,20.06,32691653370,19.24,19.24,32691653370 +스튜디오미르,408900,10,4340,1,1000,29.94,4128915,613724,32729532,4128915,29.94,672.76,12.62,12.62,16970717778,11.95,11.95,16970717778 +신한 옥수수 선물 ETN(H),Q500013,11,8120,5,-5,-0.06,172,27,2000000,172,-0.06,637.04,0.01,0.01,1397495,0.01,0.01,1397495 +아이크래프트,052460,12,2615,2,105,4.18,618445,98875,14607936,618445,4.18,625.48,4.23,4.23,1664477563,4.36,4.36,1664477563 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,13,11485,5,-200,-1.71,227,38,1000000,227,-1.71,597.37,0.02,0.02,2611495,0.02,0.02,2611495 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15430,2,160,1.05,4029,732,740000,4029,1.05,550.41,0.54,0.54,61528490,0.54,0.54,61528490 +키움 코스피 200 TR ETN,Q760007,15,12155,2,130,1.08,3292,622,4000000,3292,1.08,529.26,0.08,0.08,40014210,0.08,0.08,40014210 +키움 레버리지 바이오TOP10 ETN,Q760015,16,16150,5,-5,-0.03,1354,275,500000,1354,-0.03,492.36,0.27,0.27,21867565,0.27,0.27,21867565 +TIGER 200커뮤니케이션서비스,315270,17,22395,2,450,2.05,20810,5173,320000,20810,2.05,402.28,6.50,6.50,468997490,6.54,6.54,468997490 +메리츠 인버스 3X 미국채30년 ETN,Q610079,18,49110,5,-290,-0.59,403,105,200000,403,-0.59,383.81,0.20,0.20,19803380,0.20,0.20,19803380 +키다리스튜디오,020120,19,4360,2,490,12.66,1169307,318590,37063766,1169307,12.66,367.03,3.15,3.15,5011696680,3.10,3.10,5011696680 +RISE 미국달러선물인버스,469530,20,9495,5,-25,-0.26,22,6,640000,22,-0.26,366.67,0.00,0.00,208890,0.00,0.00,208890 +키움 바이오TOP10 ETN,Q760014,21,9385,5,-30,-0.32,14,4,700000,14,-0.32,350.00,0.00,0.00,131560,0.00,0.00,131560 +한투 S&P 엔달러 선물 ETN(H),Q570097,22,8945,2,5,0.06,51,15,1000000,51,0.06,340.00,0.01,0.01,455945,0.01,0.01,455945 +키이스트,054780,23,4525,2,360,8.64,76935,23241,19547793,76935,8.64,331.03,0.39,0.39,339643236,0.38,0.38,339643236 +SOL 머니마켓액티브,484890,24,51630,3,0,0.00,3881,1330,220000,3881,0.00,291.80,1.76,1.76,200395425,1.76,1.76,200395425 +신한 레버리지 Russell 2000 ETN,Q500056,25,11105,2,130,1.18,534,208,1000000,534,1.18,256.73,0.05,0.05,5930070,0.05,0.05,5930070 +RISE TDF2040액티브,442560,26,13170,2,60,0.46,2050,817,650000,2050,0.46,250.92,0.32,0.32,26992070,0.32,0.32,26992070 +TREX 펀더멘탈 200,145850,27,44250,3,0,0.00,5,2,250000,5,0.00,250.00,0.00,0.00,221250,0.00,0.00,221250 +RISE KRX300,292050,28,19385,2,100,0.52,534,215,350000,534,0.52,248.37,0.15,0.15,10359855,0.15,0.15,10359855 +ACE 머니마켓액티브,487340,29,103435,2,20,0.02,17126,7015,2524000,17126,0.02,244.13,0.68,0.68,1771275020,0.68,0.68,1771275020 +TS인베스트먼트,246690,30,1907,2,109,6.06,2373895,1048382,41477862,2373895,6.06,226.43,5.72,5.72,4561843003,5.77,5.77,4561843003 diff --git a/top30/20250619/top30-vir-20250619-092000.csv b/top30/20250619/top30-vir-20250619-092000.csv new file mode 100644 index 000000000000..65dfa0b54744 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +WON 25-09 회사채(AA-이상)액티브,468820,1,54800,2,15,0.03,2504,20,1350000,2504,0.03,9999.99,0.19,0.19,137211200,0.19,0.19,137211200 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,2,20305,2,85,0.42,50,1,1000000,50,0.42,5000.00,0.00,0.00,1015250,0.00,0.00,1015250 +키이스트,054780,3,4915,2,750,18.01,1135166,23241,19547793,1135166,18.01,4884.33,5.81,5.81,5343995550,5.56,5.56,5343995550 +한투 인버스 플래티넘 선물 ETN,Q570053,4,9630,5,-430,-4.27,1351,31,1000000,1351,-4.27,4358.06,0.14,0.14,13008205,0.14,0.14,13008205 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,5,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +핑거스토리,417180,6,3175,2,370,13.19,5352308,253603,16816209,5352308,13.19,2110.51,31.83,31.83,16773801923,31.42,31.42,16773801923 +PLUS 주도업종,280920,7,12550,2,20,0.16,2065,137,150000,2065,0.16,1507.30,1.38,1.38,25977275,1.38,1.38,25977275 +HANARO 200TR,332930,8,51595,5,-220,-0.42,10147,693,1850000,10147,-0.42,1464.21,0.55,0.55,525425405,0.55,0.55,525425405 +N2 레버리지 금 선물 ETN(H),Q550062,9,51160,5,-375,-0.73,52,4,1000000,52,-0.73,1300.00,0.01,0.01,2660450,0.01,0.01,2660450 +미스터블루,207760,10,2090,2,368,21.37,29078856,2315902,83079783,29078856,21.37,1255.62,35.00,35.00,58822166252,33.88,33.88,58822166252 +N2 인버스 레버리지 S&P500 ETN,Q550045,11,1151,2,10,0.88,116,11,2000000,116,0.88,1054.55,0.01,0.01,133505,0.01,0.01,133505 +하나 레버리지 옥수수 선물 ETN(H),Q700011,12,10170,2,70,0.69,30,3,1000000,30,0.69,1000.00,0.00,0.00,305100,0.00,0.00,305100 +아이크래프트,052460,13,2600,2,90,3.59,771563,98875,14607936,771563,3.59,780.34,5.28,5.28,2058514643,5.42,5.42,2058514643 +스튜디오미르,408900,14,4340,1,1000,29.94,4217967,613724,32729532,4217967,29.94,687.27,12.89,12.89,17357203458,12.22,12.22,17357203458 +키다리스튜디오,020120,15,4310,2,440,11.37,2135340,318590,37063766,2135340,11.37,670.25,5.76,5.76,9229185953,5.78,5.78,9229185953 +신한 옥수수 선물 ETN(H),Q500013,16,8120,5,-5,-0.06,172,27,2000000,172,-0.06,637.04,0.01,0.01,1397495,0.01,0.01,1397495 +ACE 미국부동산리츠(합성 H),181480,17,81905,2,150,0.18,611,96,120000,611,0.18,636.46,0.51,0.51,50043770,0.51,0.51,50043770 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,18,11485,5,-200,-1.71,227,38,1000000,227,-1.71,597.37,0.02,0.02,2611495,0.02,0.02,2611495 +TIGER 200동일가중,252000,19,13930,3,0,0.00,53,9,150000,53,0.00,588.89,0.04,0.04,738405,0.04,0.04,738405 +에셋플러스 글로벌일등기업포커스10액티브,477490,20,15430,2,160,1.05,4029,732,740000,4029,1.05,550.41,0.54,0.54,61528490,0.54,0.54,61528490 +키움 레버리지 바이오TOP10 ETN,Q760015,21,15880,5,-275,-1.70,1465,275,500000,1465,-1.70,532.73,0.29,0.29,23633230,0.30,0.30,23633230 +키움 코스피 200 TR ETN,Q760007,22,12155,2,130,1.08,3292,622,4000000,3292,1.08,529.26,0.08,0.08,40014210,0.08,0.08,40014210 +RISE 글로벌데이터센터리츠(합성),375270,23,11905,5,-60,-0.50,400,82,650000,400,-0.50,487.80,0.06,0.06,4763255,0.06,0.06,4763255 +메리츠 인버스 3X 미국채30년 ETN,Q610079,24,49125,5,-275,-0.56,503,105,200000,503,-0.56,479.05,0.25,0.25,24715895,0.25,0.25,24715895 +TIGER 200커뮤니케이션서비스,315270,25,22355,2,410,1.87,22427,5173,320000,22427,1.87,433.54,7.01,7.01,505111870,7.06,7.06,505111870 +한국정보통신,025770,26,8900,2,660,8.01,54597,14025,37444271,54597,8.01,389.28,0.15,0.15,473006110,0.14,0.14,473006110 +에스지헬스케어,398120,27,4210,2,240,6.05,971809,249684,11161200,971809,6.05,389.22,8.71,8.71,4219182744,8.98,8.98,4219182744 +와이랩,432430,28,6330,2,330,5.50,364498,98918,16440320,364498,5.50,368.48,2.22,2.22,2315920620,2.23,2.23,2315920620 +RISE 미국달러선물인버스,469530,29,9495,5,-25,-0.26,22,6,640000,22,-0.26,366.67,0.00,0.00,208890,0.00,0.00,208890 +키움 바이오TOP10 ETN,Q760014,30,9385,5,-30,-0.32,14,4,700000,14,-0.32,350.00,0.00,0.00,131560,0.00,0.00,131560 diff --git a/top30/20250619/top30-vir-20250619-093001.csv b/top30/20250619/top30-vir-20250619-093001.csv new file mode 100644 index 000000000000..408dd7fe69d4 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 미국채 30년 ETN,Q580062,1,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,8171,31,1000000,8171,-4.77,9999.99,0.82,0.82,78456910,0.82,0.82,78456910 +WON 25-09 회사채(AA-이상)액티브,468820,3,54800,2,15,0.03,2520,20,1350000,2520,0.03,9999.99,0.19,0.19,138088000,0.19,0.19,138088000 +키이스트,054780,4,4775,2,610,14.65,2089821,23241,19547793,2089821,14.65,8991.96,10.69,10.69,10006770204,10.72,10.72,10006770204 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,5,20305,2,85,0.42,50,1,1000000,50,0.42,5000.00,0.00,0.00,1015250,0.00,0.00,1015250 +SOL 차이나강소기업CSI500(합성 H),220130,6,4620,5,-40,-0.86,2023,58,800000,2023,-0.86,3487.93,0.25,0.25,9346760,0.25,0.25,9346760 +한국정보통신,025770,7,10710,1,2470,29.98,385414,14025,37444271,385414,29.98,2748.05,1.03,1.03,3706806590,0.92,0.92,3706806590 +핑거스토리,417180,8,3085,2,280,9.98,6236005,253603,16816209,6236005,9.98,2458.96,37.08,37.08,19543575769,37.67,37.67,19543575769 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,9,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +N2 인버스 레버리지 S&P500 ETN,Q550045,10,1151,2,10,0.88,216,11,2000000,216,0.88,1963.64,0.01,0.01,248605,0.01,0.01,248605 +PLUS 주도업종,280920,11,12490,5,-40,-0.32,2066,137,150000,2066,-0.32,1508.03,1.38,1.38,25989765,1.39,1.39,25989765 +미스터블루,207760,12,2060,2,338,19.63,34060544,2315902,83079783,34060544,19.63,1470.72,41.00,41.00,69180377097,40.42,40.42,69180377097 +HANARO 200TR,332930,13,51680,5,-135,-0.26,10149,693,1850000,10149,-0.26,1464.50,0.55,0.55,525528810,0.55,0.55,525528810 +N2 레버리지 금 선물 ETN(H),Q550062,14,51160,5,-375,-0.73,52,4,1000000,52,-0.73,1300.00,0.01,0.01,2660450,0.01,0.01,2660450 +한미글로벌,053690,15,22200,2,4800,27.59,949087,90882,10957550,949087,27.59,1044.31,8.66,8.66,20583300525,8.46,8.46,20583300525 +TIGER 200동일가중,252000,16,13915,5,-15,-0.11,93,9,150000,93,-0.11,1033.33,0.06,0.06,1295305,0.06,0.06,1295305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,17,10170,2,70,0.69,30,3,1000000,30,0.69,1000.00,0.00,0.00,305100,0.00,0.00,305100 +아이크래프트,052460,18,2575,2,65,2.59,856075,98875,14607936,856075,2.59,865.82,5.86,5.86,2274672963,6.05,6.05,2274672963 +키다리스튜디오,020120,19,4190,2,320,8.27,2440130,318590,37063766,2440130,8.27,765.92,6.58,6.58,10526821296,6.78,6.78,10526821296 +RISE 글로벌데이터센터리츠(합성),375270,20,11900,5,-65,-0.54,571,82,650000,571,-0.54,696.34,0.09,0.09,6798755,0.09,0.09,6798755 +스튜디오미르,408900,21,4340,1,1000,29.94,4257092,613724,32729532,4257092,29.94,693.65,13.01,13.01,17527005958,12.34,12.34,17527005958 +신한 옥수수 선물 ETN(H),Q500013,22,8120,5,-5,-0.06,172,27,2000000,172,-0.06,637.04,0.01,0.01,1397495,0.01,0.01,1397495 +ACE 미국부동산리츠(합성 H),181480,23,81905,2,150,0.18,611,96,120000,611,0.18,636.46,0.51,0.51,50043770,0.51,0.51,50043770 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,24,11485,5,-200,-1.71,227,38,1000000,227,-1.71,597.37,0.02,0.02,2611495,0.02,0.02,2611495 +KODEX 미국S&P500커뮤니케이션,463690,25,16170,5,-20,-0.12,683,115,650000,683,-0.12,593.91,0.11,0.11,11044110,0.11,0.11,11044110 +에셋플러스 글로벌일등기업포커스10액티브,477490,26,15390,2,120,0.79,4037,732,740000,4037,0.79,551.50,0.55,0.55,61651610,0.54,0.54,61651610 +키움 레버리지 바이오TOP10 ETN,Q760015,27,15880,5,-275,-1.70,1465,275,500000,1465,-1.70,532.73,0.29,0.29,23633230,0.30,0.30,23633230 +키움 코스피 200 TR ETN,Q760007,28,12155,2,130,1.08,3292,622,4000000,3292,1.08,529.26,0.08,0.08,40014210,0.08,0.08,40014210 +메리츠 인버스 3X 미국채30년 ETN,Q610079,29,49205,5,-195,-0.39,504,105,200000,504,-0.39,480.00,0.25,0.25,24765100,0.25,0.25,24765100 +에스지헬스케어,398120,30,4125,2,155,3.90,1175665,249684,11161200,1175665,3.90,470.86,10.53,10.53,5061873391,10.99,10.99,5061873391 diff --git a/top30/20250619/top30-vir-20250619-094001.csv b/top30/20250619/top30-vir-20250619-094001.csv new file mode 100644 index 000000000000..108fc02c60e4 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 플래티넘 선물 ETN,Q570053,1,9545,5,-515,-5.12,16641,31,1000000,16641,-5.12,9999.99,1.66,1.66,159416820,1.67,1.67,159416820 +KB 레버리지 미국채 30년 ETN,Q580062,2,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 25-09 회사채(AA-이상)액티브,468820,3,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +키이스트,054780,4,4855,2,690,16.57,2486332,23241,19547793,2486332,16.57,9999.99,12.72,12.72,11884204709,12.52,12.52,11884204709 +HANARO 200선물레버리지1.5X,486780,5,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,6,20390,2,170,0.84,51,1,1000000,51,0.84,5100.00,0.01,0.01,1035640,0.01,0.01,1035640 +한국정보통신,025770,7,10710,1,2470,29.98,491592,14025,37444271,491592,29.98,3505.11,1.31,1.31,4843972970,1.21,1.21,4843972970 +SOL 차이나강소기업CSI500(합성 H),220130,8,4620,5,-40,-0.86,2023,58,800000,2023,-0.86,3487.93,0.25,0.25,9346760,0.25,0.25,9346760 +핑거스토리,417180,9,3065,2,260,9.27,6634384,253603,16816209,6634384,9.27,2616.05,39.45,39.45,20766464238,40.29,40.29,20766464238 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,10,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +N2 인버스 레버리지 S&P500 ETN,Q550045,11,1151,2,10,0.88,216,11,2000000,216,0.88,1963.64,0.01,0.01,248605,0.01,0.01,248605 +미스터블루,207760,12,2000,2,278,16.14,37928623,2315902,83079783,37928623,16.14,1637.75,45.65,45.65,77004473856,46.34,46.34,77004473856 +한미글로벌,053690,13,22350,2,4950,28.45,1395293,90882,10957550,1395293,28.45,1535.28,12.73,12.73,30629615600,12.51,12.51,30629615600 +PLUS 주도업종,280920,14,12490,5,-40,-0.32,2066,137,150000,2066,-0.32,1508.03,1.38,1.38,25989765,1.39,1.39,25989765 +HANARO 200TR,332930,15,51725,5,-90,-0.17,10209,693,1850000,10209,-0.17,1473.16,0.55,0.55,528632210,0.55,0.55,528632210 +N2 레버리지 금 선물 ETN(H),Q550062,16,51160,5,-375,-0.73,52,4,1000000,52,-0.73,1300.00,0.01,0.01,2660450,0.01,0.01,2660450 +한국전자인증,041460,17,4820,2,630,15.04,3275185,282843,19000000,3275185,15.04,1157.95,17.24,17.24,15511833336,16.94,16.94,15511833336 +TIGER 200동일가중,252000,18,13915,5,-15,-0.11,93,9,150000,93,-0.11,1033.33,0.06,0.06,1295305,0.06,0.06,1295305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,19,10170,2,70,0.69,30,3,1000000,30,0.69,1000.00,0.00,0.00,305100,0.00,0.00,305100 +RISE 글로벌데이터센터리츠(합성),375270,20,11920,5,-45,-0.38,771,82,650000,771,-0.38,940.24,0.12,0.12,9182755,0.12,0.12,9182755 +아이크래프트,052460,21,2525,2,15,0.60,898620,98875,14607936,898620,0.60,908.84,6.15,6.15,2383002453,6.46,6.46,2383002453 +키다리스튜디오,020120,22,4115,2,245,6.33,2622749,318590,37063766,2622749,6.33,823.24,7.08,7.08,11286013511,7.40,7.40,11286013511 +TIGER 미국나스닥넥스트100,429010,23,13495,5,-70,-0.52,158,21,500000,158,-0.52,752.38,0.03,0.03,2138715,0.03,0.03,2138715 +시지트로닉스,429270,24,6730,2,1250,22.81,758430,103232,4658150,758430,22.81,734.68,16.28,16.28,4878883755,15.56,15.56,4878883755 +스튜디오미르,408900,25,4340,1,1000,29.94,4290951,613724,32729532,4290951,29.94,699.17,13.11,13.11,17673954018,12.44,12.44,17673954018 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,26,3625,2,10,0.28,2779,404,2000000,2779,0.28,687.87,0.14,0.14,10073870,0.14,0.14,10073870 +ACE 미국부동산리츠(합성 H),181480,27,81905,2,150,0.18,641,96,120000,641,0.18,667.71,0.53,0.53,52500920,0.53,0.53,52500920 +KIWOOM 26-09회사채(AA-이상)액티브,464240,28,52660,2,35,0.07,306,46,2720000,306,0.07,665.22,0.01,0.01,16115110,0.01,0.01,16115110 +신한 옥수수 선물 ETN(H),Q500013,29,8120,5,-5,-0.06,172,27,2000000,172,-0.06,637.04,0.01,0.01,1397495,0.01,0.01,1397495 +메리츠 인버스 2X 구리 선물 ETN(H),Q610029,30,11545,5,-140,-1.20,229,38,1000000,229,-1.20,602.63,0.02,0.02,2634600,0.02,0.02,2634600 diff --git a/top30/20250619/top30-vir-20250619-095001.csv b/top30/20250619/top30-vir-20250619-095001.csv new file mode 100644 index 000000000000..98b5776d1388 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 플래티넘 선물 ETN,Q570053,1,9510,5,-550,-5.47,24038,31,1000000,24038,-5.47,9999.99,2.40,2.40,229933495,2.42,2.42,229933495 +KB 레버리지 미국채 30년 ETN,Q580062,2,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,3,4720,2,555,13.33,3603947,23241,19547793,3603947,13.33,9999.99,18.44,18.44,17378873395,18.84,18.84,17378873395 +WON 25-09 회사채(AA-이상)액티브,468820,4,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,5,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,6,20390,2,170,0.84,51,1,1000000,51,0.84,5100.00,0.01,0.01,1035640,0.01,0.01,1035640 +한국정보통신,025770,7,10710,1,2470,29.98,500477,14025,37444271,500477,29.98,3568.46,1.34,1.34,4939131320,1.23,1.23,4939131320 +SOL 차이나강소기업CSI500(합성 H),220130,8,4620,5,-40,-0.86,2023,58,800000,2023,-0.86,3487.93,0.25,0.25,9346760,0.25,0.25,9346760 +핑거스토리,417180,9,3095,2,290,10.34,6929152,253603,16816209,6929152,10.34,2732.28,41.21,41.21,21679872214,41.66,41.66,21679872214 +N2 인버스 레버리지 S&P500 ETN,Q550045,10,1146,2,5,0.44,267,11,2000000,267,0.44,2427.27,0.01,0.01,307051,0.01,0.01,307051 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,11,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +한미글로벌,053690,12,22300,2,4900,28.16,1916040,90882,10957550,1916040,28.16,2108.27,17.49,17.49,42236476575,17.28,17.28,42236476575 +미스터블루,207760,13,1997,2,275,15.97,40102888,2315902,83079783,40102888,15.97,1731.63,48.27,48.27,81383134339,49.05,49.05,81383134339 +PLUS 주도업종,280920,14,12515,5,-15,-0.12,2068,137,150000,2068,-0.12,1509.49,1.38,1.38,26014800,1.39,1.39,26014800 +한국전자인증,041460,15,4715,2,525,12.53,4213868,282843,19000000,4213868,12.53,1489.83,22.18,22.18,19936878634,22.25,22.25,19936878634 +HANARO 200TR,332930,16,51730,5,-85,-0.16,10220,693,1850000,10220,-0.16,1474.75,0.55,0.55,529201265,0.55,0.55,529201265 +N2 레버리지 금 선물 ETN(H),Q550062,17,51160,5,-375,-0.73,52,4,1000000,52,-0.73,1300.00,0.01,0.01,2660450,0.01,0.01,2660450 +RISE 글로벌데이터센터리츠(합성),375270,18,11910,5,-55,-0.46,998,82,650000,998,-0.46,1217.07,0.15,0.15,11887140,0.15,0.15,11887140 +시지트로닉스,429270,19,7080,2,1600,29.20,1146341,103232,4658150,1146341,29.20,1110.45,24.61,24.61,7572925335,22.96,22.96,7572925335 +TIGER 200동일가중,252000,20,13915,5,-15,-0.11,93,9,150000,93,-0.11,1033.33,0.06,0.06,1295305,0.06,0.06,1295305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,21,10170,2,70,0.69,30,3,1000000,30,0.69,1000.00,0.00,0.00,305100,0.00,0.00,305100 +아이크래프트,052460,22,2550,2,40,1.59,913494,98875,14607936,913494,1.59,923.89,6.25,6.25,2420843943,6.50,6.50,2420843943 +키다리스튜디오,020120,23,4185,2,315,8.14,2727370,318590,37063766,2727370,8.14,856.08,7.36,7.36,11720208515,7.56,7.56,11720208515 +KIWOOM 26-09회사채(AA-이상)액티브,464240,24,52665,2,40,0.08,382,46,2720000,382,0.08,830.43,0.01,0.01,20117650,0.01,0.01,20117650 +TIGER 미국나스닥넥스트100,429010,25,13495,5,-70,-0.52,158,21,500000,158,-0.52,752.38,0.03,0.03,2138715,0.03,0.03,2138715 +스튜디오미르,408900,26,4340,1,1000,29.94,4323505,613724,32729532,4323505,29.94,704.47,13.21,13.21,17815238378,12.54,12.54,17815238378 +TIGER 로우볼,174350,27,15560,2,10,0.06,10604,1506,480000,10604,0.06,704.12,2.21,2.21,164999040,2.21,2.21,164999040 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,28,3625,2,10,0.28,2779,404,2000000,2779,0.28,687.87,0.14,0.14,10073870,0.14,0.14,10073870 +라온텍,418420,29,4170,2,610,17.13,736627,108223,30337558,736627,17.13,680.66,2.43,2.43,2953609898,2.33,2.33,2953609898 +ACE 미국부동산리츠(합성 H),181480,30,81905,2,150,0.18,641,96,120000,641,0.18,667.71,0.53,0.53,52500920,0.53,0.53,52500920 diff --git a/top30/20250619/top30-vir-20250619-100001.csv b/top30/20250619/top30-vir-20250619-100001.csv new file mode 100644 index 000000000000..6a3c8aa3d965 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 인버스 플래티넘 선물 ETN,Q570053,1,9560,5,-500,-4.97,24040,31,1000000,24040,-4.97,9999.99,2.40,2.40,229952610,2.41,2.41,229952610 +KB 레버리지 미국채 30년 ETN,Q580062,2,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,3,4970,2,805,19.33,4091078,23241,19547793,4091078,19.33,9999.99,20.93,20.93,19751256718,20.33,20.33,19751256718 +WON 25-09 회사채(AA-이상)액티브,468820,4,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,5,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37510,5,-155,-0.41,332,6,5000000,332,-0.41,5533.33,0.01,0.01,12453630,0.01,0.01,12453630 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,7,20390,2,170,0.84,51,1,1000000,51,0.84,5100.00,0.01,0.01,1035640,0.01,0.01,1035640 +한국정보통신,025770,8,10710,1,2470,29.98,583293,14025,37444271,583293,29.98,4158.95,1.56,1.56,5826090680,1.45,1.45,5826090680 +SOL 차이나강소기업CSI500(합성 H),220130,9,4620,5,-40,-0.86,2023,58,800000,2023,-0.86,3487.93,0.25,0.25,9346760,0.25,0.25,9346760 +핑거스토리,417180,10,3050,2,245,8.73,7197062,253603,16816209,7197062,8.73,2837.92,42.80,42.80,22496692199,43.86,43.86,22496692199 +N2 인버스 레버리지 S&P500 ETN,Q550045,11,1146,2,5,0.44,267,11,2000000,267,0.44,2427.27,0.01,0.01,307051,0.01,0.01,307051 +한미글로벌,053690,12,22400,2,5000,28.74,2129052,90882,10957550,2129052,28.74,2342.66,19.43,19.43,47010175275,19.15,19.15,47010175275 +한국전자인증,041460,13,4910,2,720,17.18,6429209,282843,19000000,6429209,17.18,2273.07,33.84,33.84,30820287655,33.04,33.04,30820287655 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,14,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +미스터블루,207760,15,1970,2,248,14.40,42285709,2315902,83079783,42285709,14.40,1825.89,50.90,50.90,85711885870,52.37,52.37,85711885870 +RISE 글로벌데이터센터리츠(합성),375270,16,11910,5,-55,-0.46,1284,82,650000,1284,-0.46,1565.85,0.20,0.20,15294080,0.20,0.20,15294080 +PLUS 주도업종,280920,17,12515,5,-15,-0.12,2068,137,150000,2068,-0.12,1509.49,1.38,1.38,26014800,1.39,1.39,26014800 +HANARO 200TR,332930,18,51720,5,-95,-0.18,10229,693,1850000,10229,-0.18,1476.05,0.55,0.55,529666865,0.55,0.55,529666865 +N2 레버리지 금 선물 ETN(H),Q550062,19,51160,5,-375,-0.73,52,4,1000000,52,-0.73,1300.00,0.01,0.01,2660450,0.01,0.01,2660450 +시지트로닉스,429270,20,6970,2,1490,27.19,1295481,103232,4658150,1295481,27.19,1254.92,27.81,27.81,8614553550,26.53,26.53,8614553550 +TIGER 200동일가중,252000,21,13915,5,-15,-0.11,93,9,150000,93,-0.11,1033.33,0.06,0.06,1295305,0.06,0.06,1295305 +하나 레버리지 옥수수 선물 ETN(H),Q700011,22,10170,2,70,0.69,30,3,1000000,30,0.69,1000.00,0.00,0.00,305100,0.00,0.00,305100 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52665,2,40,0.08,458,46,2720000,458,0.08,995.65,0.02,0.02,24120190,0.02,0.02,24120190 +아이크래프트,052460,24,2560,2,50,1.99,919436,98875,14607936,919436,1.99,929.90,6.29,6.29,2435982978,6.51,6.51,2435982978 +키다리스튜디오,020120,25,4140,2,270,6.98,2829316,318590,37063766,2829316,6.98,888.07,7.63,7.63,12141514995,7.91,7.91,12141514995 +TIGER 로우볼,174350,26,15565,2,15,0.10,13210,1506,480000,13210,0.10,877.16,2.75,2.75,205546955,2.75,2.75,205546955 +라온텍,418420,27,3890,2,330,9.27,925822,108223,30337558,925822,9.27,855.48,3.05,3.05,3703925828,3.14,3.14,3703925828 +KODEX 미국30년국채울트라선물인버스(H),304670,28,12040,5,-40,-0.33,24,3,500000,24,-0.33,800.00,0.00,0.00,288910,0.00,0.00,288910 +TIGER 미국나스닥넥스트100,429010,29,13495,5,-70,-0.52,158,21,500000,158,-0.52,752.38,0.03,0.03,2138715,0.03,0.03,2138715 +ACE 미국부동산리츠(합성 H),181480,30,81905,2,150,0.18,712,96,120000,712,0.18,741.67,0.59,0.59,58316685,0.59,0.59,58316685 diff --git a/top30/20250619/top30-vir-20250619-101001.csv b/top30/20250619/top30-vir-20250619-101001.csv new file mode 100644 index 000000000000..fbaa0f14c200 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,12040,2,35,0.29,6704,6,1000000,6704,0.29,9999.99,0.67,0.67,80364235,0.67,0.67,80364235 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9565,5,-495,-4.92,24060,31,1000000,24060,-4.92,9999.99,2.41,2.41,230143630,2.41,2.41,230143630 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,37290,5,-375,-1.00,2476,6,5000000,2476,-1.00,9999.99,0.05,0.05,92398030,0.05,0.05,92398030 +KB 레버리지 미국채 30년 ETN,Q580062,5,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +N2 레버리지 S&P500 ETN,Q550044,6,45115,5,-305,-0.67,2658,8,2000000,2658,-0.67,9999.99,0.13,0.13,119973840,0.13,0.13,119973840 +키이스트,054780,7,5170,2,1005,24.13,5182297,23241,19547793,5182297,24.13,9999.99,26.51,26.51,25278631144,25.01,25.01,25278631144 +에셋플러스 글로벌일등기업포커스10액티브,477490,8,15345,2,75,0.49,98455,732,740000,98455,0.49,9999.99,13.30,13.30,1511368280,13.31,13.31,1511368280 +WON 25-09 회사채(AA-이상)액티브,468820,9,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,10,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,11,20390,2,170,0.84,51,1,1000000,51,0.84,5100.00,0.01,0.01,1035640,0.01,0.01,1035640 +HANARO 200TR,332930,12,51515,5,-300,-0.58,30455,693,1850000,30455,-0.58,4394.66,1.65,1.65,1572297100,1.65,1.65,1572297100 +N2 인버스 레버리지 S&P500 ETN,Q550045,13,1157,2,16,1.40,481,11,2000000,481,1.40,4372.73,0.02,0.02,554649,0.02,0.02,554649 +한국정보통신,025770,14,10710,1,2470,29.98,591571,14025,37444271,591571,29.98,4217.98,1.58,1.58,5914748060,1.47,1.47,5914748060 +SOL 차이나강소기업CSI500(합성 H),220130,15,4620,5,-40,-0.86,2023,58,800000,2023,-0.86,3487.93,0.25,0.25,9346760,0.25,0.25,9346760 +KB 미국채 30년 ETN,Q580061,16,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,17,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,18,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +핑거스토리,417180,19,3040,2,235,8.38,7385410,253603,16816209,7385410,8.38,2912.19,43.92,43.92,23073573903,45.13,45.13,23073573903 +한미글로벌,053690,20,22000,2,4600,26.44,2377290,90882,10957550,2377290,26.44,2615.80,21.70,21.70,52553092675,21.80,21.80,52553092675 +한국전자인증,041460,21,4765,2,575,13.72,7394001,282843,19000000,7394001,13.72,2614.17,38.92,38.92,35509231429,39.22,39.22,35509231429 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,22,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +미스터블루,207760,23,1967,2,245,14.23,43516584,2315902,83079783,43516584,14.23,1879.03,52.38,52.38,88136059277,53.93,53.93,88136059277 +RISE 글로벌데이터센터리츠(합성),375270,24,11920,5,-45,-0.38,1509,82,650000,1509,-0.38,1840.24,0.23,0.23,17976155,0.23,0.23,17976155 +삼성 금 선물 ETN(H),Q530083,25,17885,2,10,0.06,7086,403,1000000,7086,0.06,1758.31,0.71,0.71,126560555,0.71,0.71,126560555 +노랑풍선,104620,26,6410,2,1340,26.43,1029093,64969,15842126,1029093,26.43,1583.98,6.50,6.50,6086142690,5.99,5.99,6086142690 +PLUS 주도업종,280920,27,12450,5,-80,-0.64,2069,137,150000,2069,-0.64,1510.22,1.38,1.38,26027250,1.39,1.39,26027250 +시지트로닉스,429270,28,6720,2,1240,22.63,1396174,103232,4658150,1396174,22.63,1352.46,29.97,29.97,9304091190,29.72,29.72,9304091190 +TIGER 미국S&P500선물(H),143850,29,63510,5,-400,-0.63,20106,1509,2100000,20106,-0.63,1332.41,0.96,0.96,1276101160,0.96,0.96,1276101160 +KIWOOM 26-09회사채(AA-이상)액티브,464240,30,52665,2,40,0.08,534,46,2720000,534,0.08,1160.87,0.02,0.02,28122730,0.02,0.02,28122730 diff --git a/top30/20250619/top30-vir-20250619-102001.csv b/top30/20250619/top30-vir-20250619-102001.csv new file mode 100644 index 000000000000..8ef1e6b4a13d --- /dev/null +++ b/top30/20250619/top30-vir-20250619-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,12040,2,35,0.29,6704,6,1000000,6704,0.29,9999.99,0.67,0.67,80364235,0.67,0.67,80364235 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,24061,31,1000000,24061,-4.77,9999.99,2.41,2.41,230153210,2.40,2.40,230153210 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,37290,5,-375,-1.00,2476,6,5000000,2476,-1.00,9999.99,0.05,0.05,92398030,0.05,0.05,92398030 +KB 레버리지 미국채 30년 ETN,Q580062,5,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +N2 레버리지 S&P500 ETN,Q550044,6,45115,5,-305,-0.67,2658,8,2000000,2658,-0.67,9999.99,0.13,0.13,119973840,0.13,0.13,119973840 +키이스트,054780,7,4955,2,790,18.97,6271088,23241,19547793,6271088,18.97,9999.99,32.08,32.08,30750717778,31.75,31.75,30750717778 +에셋플러스 글로벌일등기업포커스10액티브,477490,8,15400,2,130,0.85,98465,732,740000,98465,0.85,9999.99,13.31,13.31,1511522120,13.26,13.26,1511522120 +WON 25-09 회사채(AA-이상)액티브,468820,9,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,10,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +N2 인버스 레버리지 S&P500 ETN,Q550045,11,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,12,20390,2,170,0.84,51,1,1000000,51,0.84,5100.00,0.01,0.01,1035640,0.01,0.01,1035640 +HANARO 200TR,332930,13,51525,5,-290,-0.56,30456,693,1850000,30456,-0.56,4394.81,1.65,1.65,1572348625,1.65,1.65,1572348625 +한국정보통신,025770,14,10710,1,2470,29.98,592304,14025,37444271,592304,29.98,4223.20,1.58,1.58,5922598490,1.48,1.48,5922598490 +SOL 차이나강소기업CSI500(합성 H),220130,15,4620,5,-40,-0.86,2023,58,800000,2023,-0.86,3487.93,0.25,0.25,9346760,0.25,0.25,9346760 +KB 미국채 30년 ETN,Q580061,16,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,17,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,18,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +노랑풍선,104620,19,6590,1,1520,29.98,1999459,64969,15842126,1999459,29.98,3077.56,12.62,12.62,12480620810,11.95,11.95,12480620810 +핑거스토리,417180,20,3025,2,220,7.84,7476535,253603,16816209,7476535,7.84,2948.13,44.46,44.46,23350079516,45.90,45.90,23350079516 +한국전자인증,041460,21,4735,2,545,13.01,7942546,282843,19000000,7942546,13.01,2808.11,41.80,41.80,38111620541,42.36,42.36,38111620541 +한미글로벌,053690,22,22450,2,5050,29.02,2538210,90882,10957550,2538210,29.02,2792.86,23.16,23.16,56151991150,22.83,22.83,56151991150 +참좋은여행,094850,23,7620,2,1190,18.51,2167903,84538,14000000,2167903,18.51,2564.41,15.49,15.49,16498996005,15.47,15.47,16498996005 +포커스에이아이,331380,24,1745,2,246,16.41,602558,24941,22725452,602558,16.41,2415.93,2.65,2.65,1021409057,2.58,2.58,1021409057 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,25,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +RISE 글로벌데이터센터리츠(합성),375270,26,11880,5,-85,-0.71,1732,82,650000,1732,-0.71,2112.20,0.27,0.27,20626030,0.27,0.27,20626030 +미스터블루,207760,27,1952,2,230,13.36,44406821,2315902,83079783,44406821,13.36,1917.47,53.45,53.45,89877367711,55.42,55.42,89877367711 +파워 200,152870,28,40155,5,-205,-0.51,2206,116,1250000,2206,-0.51,1901.72,0.18,0.18,88584130,0.18,0.18,88584130 +삼성 금 선물 ETN(H),Q530083,29,17875,3,0,0.00,7141,403,1000000,7141,0.00,1771.96,0.71,0.71,127543680,0.71,0.71,127543680 +프리시젼바이오,335810,30,3510,1,810,30.00,1211988,73799,11614526,1211988,30.00,1642.28,10.44,10.44,3974735705,9.75,9.75,3974735705 diff --git a/top30/20250619/top30-vir-20250619-103001.csv b/top30/20250619/top30-vir-20250619-103001.csv new file mode 100644 index 000000000000..3c90fb07c15c --- /dev/null +++ b/top30/20250619/top30-vir-20250619-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,12040,2,35,0.29,6704,6,1000000,6704,0.29,9999.99,0.67,0.67,80364235,0.67,0.67,80364235 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9570,5,-490,-4.87,24165,31,1000000,24165,-4.87,9999.99,2.42,2.42,231148490,2.42,2.42,231148490 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,37290,5,-375,-1.00,2476,6,5000000,2476,-1.00,9999.99,0.05,0.05,92398030,0.05,0.05,92398030 +KB 레버리지 미국채 30년 ETN,Q580062,5,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +N2 레버리지 S&P500 ETN,Q550044,6,45115,5,-305,-0.67,2658,8,2000000,2658,-0.67,9999.99,0.13,0.13,119973840,0.13,0.13,119973840 +키이스트,054780,7,4770,2,605,14.53,6579368,23241,19547793,6579368,14.53,9999.99,33.66,33.66,32240969452,34.58,34.58,32240969452 +에셋플러스 글로벌일등기업포커스10액티브,477490,8,15400,2,130,0.85,98465,732,740000,98465,0.85,9999.99,13.31,13.31,1511522120,13.26,13.26,1511522120 +WON 25-09 회사채(AA-이상)액티브,468820,9,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,10,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +N2 인버스 레버리지 S&P500 ETN,Q550045,11,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +노랑풍선,104620,12,6290,2,1220,24.06,3593111,64969,15842126,3593111,24.06,5530.50,22.68,22.68,22627275335,22.71,22.71,22627275335 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,13,20390,2,170,0.84,51,1,1000000,51,0.84,5100.00,0.01,0.01,1035640,0.01,0.01,1035640 +HANARO 200TR,332930,14,51525,5,-290,-0.56,30457,693,1850000,30457,-0.56,4394.95,1.65,1.65,1572400150,1.65,1.65,1572400150 +한국정보통신,025770,15,10710,1,2470,29.98,598921,14025,37444271,598921,29.98,4270.38,1.60,1.60,5993466560,1.49,1.49,5993466560 +참좋은여행,094850,16,7330,2,900,14.00,3156006,84538,14000000,3156006,14.00,3733.24,22.54,22.54,23653040875,23.05,23.05,23653040875 +SOL 차이나강소기업CSI500(합성 H),220130,17,4620,5,-40,-0.86,2032,58,800000,2032,-0.86,3503.45,0.25,0.25,9388340,0.25,0.25,9388340 +포커스에이아이,331380,18,1703,2,204,13.61,864952,24941,22725452,864952,13.61,3467.99,3.81,3.81,1464129513,3.78,3.78,1464129513 +KB 미국채 30년 ETN,Q580061,19,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,20,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,21,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +핑거스토리,417180,22,3015,2,210,7.49,7678855,253603,16816209,7678855,7.49,3027.90,45.66,45.66,23958483665,47.25,47.25,23958483665 +한국전자인증,041460,23,4555,2,365,8.71,8447101,282843,19000000,8447101,8.71,2986.50,44.46,44.46,40445194941,46.73,46.73,40445194941 +한미글로벌,053690,24,22400,2,5000,28.74,2605810,90882,10957550,2605810,28.74,2867.25,23.78,23.78,57669283900,23.50,23.50,57669283900 +RISE 글로벌데이터센터리츠(합성),375270,25,11880,5,-85,-0.71,1957,82,650000,1957,-0.71,2386.59,0.30,0.30,23298920,0.30,0.30,23298920 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,26,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +미스터블루,207760,27,1947,2,225,13.07,45654172,2315902,83079783,45654172,13.07,1971.33,54.95,54.95,92294176373,57.06,57.06,92294176373 +파워 200,152870,28,40185,5,-175,-0.43,2207,116,1250000,2207,-0.43,1902.59,0.18,0.18,88624315,0.18,0.18,88624315 +프리시젼바이오,335810,29,3510,1,810,30.00,1362426,73799,11614526,1362426,30.00,1846.13,11.73,11.73,4502773085,11.05,11.05,4502773085 +KIWOOM 26-09회사채(AA-이상)액티브,464240,30,52660,2,35,0.07,839,46,2720000,839,0.07,1823.91,0.03,0.03,44185175,0.03,0.03,44185175 diff --git a/top30/20250619/top30-vir-20250619-104000.csv b/top30/20250619/top30-vir-20250619-104000.csv new file mode 100644 index 000000000000..f5d4e9755bf4 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,12040,2,35,0.29,6704,6,1000000,6704,0.29,9999.99,0.67,0.67,80364235,0.67,0.67,80364235 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,24169,31,1000000,24169,-4.77,9999.99,2.42,2.42,231186825,2.41,2.41,231186825 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,5,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +N2 레버리지 S&P500 ETN,Q550044,6,45115,5,-305,-0.67,2658,8,2000000,2658,-0.67,9999.99,0.13,0.13,119973840,0.13,0.13,119973840 +키이스트,054780,7,4730,2,565,13.57,6708586,23241,19547793,6708586,13.57,9999.99,34.32,34.32,32857337741,35.54,35.54,32857337741 +에셋플러스 글로벌일등기업포커스10액티브,477490,8,15400,2,130,0.85,98465,732,740000,98465,0.85,9999.99,13.31,13.31,1511522120,13.26,13.26,1511522120 +WON 25-09 회사채(AA-이상)액티브,468820,9,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,10,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +노랑풍선,104620,11,6230,2,1160,22.88,3872272,64969,15842126,3872272,22.88,5960.18,24.44,24.44,24375731925,24.70,24.70,24375731925 +N2 인버스 레버리지 S&P500 ETN,Q550045,12,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,13,20520,2,300,1.48,52,1,1000000,52,1.48,5200.00,0.01,0.01,1056160,0.01,0.01,1056160 +HANARO 200TR,332930,14,51655,5,-160,-0.31,30464,693,1850000,30464,-0.31,4395.96,1.65,1.65,1572761715,1.65,1.65,1572761715 +한국정보통신,025770,15,10710,1,2470,29.98,600031,14025,37444271,600031,29.98,4278.30,1.60,1.60,6005354660,1.50,1.50,6005354660 +참좋은여행,094850,16,7210,2,780,12.13,3425215,84538,14000000,3425215,12.13,4051.69,24.47,24.47,25612206990,25.37,25.37,25612206990 +포커스에이아이,331380,17,1650,2,151,10.07,964308,24941,22725452,964308,10.07,3866.36,4.24,4.24,1631771379,4.35,4.35,1631771379 +SOL 차이나강소기업CSI500(합성 H),220130,18,4655,5,-5,-0.11,2033,58,800000,2033,-0.11,3505.17,0.25,0.25,9392995,0.25,0.25,9392995 +KB 미국채 30년 ETN,Q580061,19,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,20,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,21,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +한국전자인증,041460,22,4545,2,355,8.47,8712671,282843,19000000,8712671,8.47,3080.39,45.86,45.86,41652647709,48.23,48.23,41652647709 +핑거스토리,417180,23,3005,2,200,7.13,7726671,253603,16816209,7726671,7.13,3046.76,45.95,45.95,24102815053,47.70,47.70,24102815053 +한미글로벌,053690,24,22150,2,4750,27.30,2653194,90882,10957550,2653194,27.30,2919.38,24.21,24.21,58721456550,24.19,24.19,58721456550 +RISE 글로벌데이터센터리츠(합성),375270,25,11870,5,-95,-0.79,2235,82,650000,2235,-0.79,2725.61,0.34,0.34,26602110,0.34,0.34,26602110 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,26,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +KIWOOM 26-09회사채(AA-이상)액티브,464240,27,52660,2,35,0.07,991,46,2720000,991,0.07,2154.35,0.04,0.04,52189875,0.04,0.04,52189875 +미스터블루,207760,28,1943,2,221,12.83,46395258,2315902,83079783,46395258,12.83,2003.33,55.84,55.84,93737680640,58.07,58.07,93737680640 +프리시젼바이오,335810,29,3510,1,810,30.00,1425335,73799,11614526,1425335,30.00,1931.37,12.27,12.27,4723583675,11.59,11.59,4723583675 +파워 200,152870,30,40290,5,-70,-0.17,2208,116,1250000,2208,-0.17,1903.45,0.18,0.18,88664605,0.18,0.18,88664605 diff --git a/top30/20250619/top30-vir-20250619-105000.csv b/top30/20250619/top30-vir-20250619-105000.csv new file mode 100644 index 000000000000..abe8afff9813 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,12040,2,35,0.29,6704,6,1000000,6704,0.29,9999.99,0.67,0.67,80364235,0.67,0.67,80364235 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,24169,31,1000000,24169,-4.77,9999.99,2.42,2.42,231186825,2.41,2.41,231186825 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +한투 레버리지 S&P500 선물 ETN(H),Q570022,4,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,5,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +N2 레버리지 S&P500 ETN,Q550044,6,45115,5,-305,-0.67,2658,8,2000000,2658,-0.67,9999.99,0.13,0.13,119973840,0.13,0.13,119973840 +키이스트,054780,7,4655,2,490,11.76,6895717,23241,19547793,6895717,11.76,9999.99,35.28,35.28,33733539989,37.07,37.07,33733539989 +에셋플러스 글로벌일등기업포커스10액티브,477490,8,15390,2,120,0.79,99885,732,740000,99885,0.79,9999.99,13.50,13.50,1533375920,13.46,13.46,1533375920 +WON 25-09 회사채(AA-이상)액티브,468820,9,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +HANARO 200선물레버리지1.5X,486780,10,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +노랑풍선,104620,11,5930,2,860,16.96,4198650,64969,15842126,4198650,16.96,6462.54,26.50,26.50,26356395930,28.06,28.06,26356395930 +N2 인버스 레버리지 S&P500 ETN,Q550045,12,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,13,20540,2,320,1.58,53,1,1000000,53,1.58,5300.00,0.01,0.01,1076700,0.01,0.01,1076700 +HANARO 200TR,332930,14,51610,5,-205,-0.40,30465,693,1850000,30465,-0.40,4396.10,1.65,1.65,1572813325,1.65,1.65,1572813325 +참좋은여행,094850,15,6940,2,510,7.93,3663444,84538,14000000,3663444,7.93,4333.49,26.17,26.17,27287304360,28.08,28.08,27287304360 +한국정보통신,025770,16,10710,1,2470,29.98,602125,14025,37444271,602125,29.98,4293.23,1.61,1.61,6027781400,1.50,1.50,6027781400 +포커스에이아이,331380,17,1604,2,105,7.00,1001784,24941,22725452,1001784,7.00,4016.62,4.41,4.41,1692416505,4.64,4.64,1692416505 +SOL 차이나강소기업CSI500(합성 H),220130,18,4610,5,-50,-1.07,2047,58,800000,2047,-1.07,3529.31,0.26,0.26,9457635,0.26,0.26,9457635 +KB 미국채 30년 ETN,Q580061,19,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,20,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,21,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +한국전자인증,041460,22,4520,2,330,7.88,8824714,282843,19000000,8824714,7.88,3120.00,46.45,46.45,42161253695,49.09,49.09,42161253695 +핑거스토리,417180,23,2975,2,170,6.06,7861787,253603,16816209,7861787,6.06,3100.04,46.75,46.75,24505385703,48.98,48.98,24505385703 +한미글로벌,053690,24,22000,2,4600,26.44,2736352,90882,10957550,2736352,26.44,3010.88,24.97,24.97,60549691350,25.12,25.12,60549691350 +RISE 글로벌데이터센터리츠(합성),375270,25,11880,5,-85,-0.71,2467,82,650000,2467,-0.71,3008.54,0.38,0.38,29358750,0.38,0.38,29358750 +RISE 내수주플러스,326230,26,9500,5,-65,-0.68,331416,14240,2840000,331416,-0.68,2327.36,11.67,11.67,3151616405,11.68,11.68,3151616405 +KIWOOM 26-09회사채(AA-이상)액티브,464240,27,52665,2,40,0.08,1068,46,2720000,1068,0.08,2321.74,0.04,0.04,56244700,0.04,0.04,56244700 +WON 반도체밸류체인액티브,474590,28,10425,5,-5,-0.05,226933,10172,3650000,226933,-0.05,2230.96,6.22,6.22,2367414080,6.22,6.22,2367414080 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,29,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 +미스터블루,207760,30,1918,2,196,11.38,47162828,2315902,83079783,47162828,11.38,2036.48,56.77,56.77,95215180550,59.75,59.75,95215180550 diff --git a/top30/20250619/top30-vir-20250619-110001.csv b/top30/20250619/top30-vir-20250619-110001.csv new file mode 100644 index 000000000000..1a28222d562b --- /dev/null +++ b/top30/20250619/top30-vir-20250619-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,12040,2,35,0.29,6704,6,1000000,6704,0.29,9999.99,0.67,0.67,80364235,0.67,0.67,80364235 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9615,5,-445,-4.42,26520,31,1000000,26520,-4.42,9999.99,2.65,2.65,253754190,2.64,2.64,253754190 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4705,2,540,12.97,6960507,23241,19547793,6960507,12.97,9999.99,35.61,35.61,34037842593,37.01,37.01,34037842593 +에셋플러스 글로벌일등기업포커스10액티브,477490,8,15390,2,120,0.79,99885,732,740000,99885,0.79,9999.99,13.50,13.50,1533375920,13.46,13.46,1533375920 +WON 25-09 회사채(AA-이상)액티브,468820,9,54800,2,15,0.03,2597,20,1350000,2597,0.03,9999.99,0.19,0.19,142307600,0.19,0.19,142307600 +노랑풍선,104620,10,6040,2,970,19.13,4384516,64969,15842126,4384516,19.13,6748.63,27.68,27.68,27468779150,28.71,28.71,27468779150 +HANARO 200선물레버리지1.5X,486780,11,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,12,20545,2,325,1.61,59,1,1000000,59,1.61,5900.00,0.01,0.01,1199970,0.01,0.01,1199970 +N2 인버스 레버리지 S&P500 ETN,Q550045,13,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +참좋은여행,094850,14,7120,2,690,10.73,3757681,84538,14000000,3757681,10.73,4444.96,26.84,26.84,27950973635,28.04,28.04,27950973635 +HANARO 200TR,332930,15,51595,5,-220,-0.42,30467,693,1850000,30467,-0.42,4396.39,1.65,1.65,1572916495,1.65,1.65,1572916495 +한국정보통신,025770,16,10710,1,2470,29.98,604790,14025,37444271,604790,29.98,4312.23,1.62,1.62,6056323550,1.51,1.51,6056323550 +포커스에이아이,331380,17,1619,2,120,8.01,1012478,24941,22725452,1012478,8.01,4059.49,4.46,4.46,1709595420,4.65,4.65,1709595420 +SOL 차이나강소기업CSI500(합성 H),220130,18,4650,5,-10,-0.21,2048,58,800000,2048,-0.21,3531.03,0.26,0.26,9462285,0.25,0.25,9462285 +WON 반도체밸류체인액티브,474590,19,10415,5,-15,-0.14,343926,10172,3650000,343926,-0.14,3381.10,9.42,9.42,3586431255,9.43,9.43,3586431255 +RISE 글로벌데이터센터리츠(합성),375270,20,11890,5,-75,-0.63,2748,82,650000,2748,-0.63,3351.22,0.42,0.42,32697030,0.42,0.42,32697030 +DAISHIN343 AI반도체&인프라액티브,486240,21,9065,2,5,0.06,39068,1211,3100000,39068,0.06,3226.09,1.26,1.26,354041730,1.26,1.26,354041730 +한국전자인증,041460,22,4445,2,255,6.09,9066146,282843,19000000,9066146,6.09,3205.36,47.72,47.72,43242142578,51.20,51.20,43242142578 +KB 미국채 30년 ETN,Q580061,23,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,25,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +핑거스토리,417180,26,2995,2,190,6.77,7903262,253603,16816209,7903262,6.77,3116.39,47.00,47.00,24629827340,48.90,48.90,24629827340 +한미글로벌,053690,27,21950,2,4550,26.15,2769841,90882,10957550,2769841,26.15,3047.73,25.28,25.28,61287322300,25.48,25.48,61287322300 +KIWOOM 26-09회사채(AA-이상)액티브,464240,28,52660,2,35,0.07,1243,46,2720000,1243,0.07,2702.17,0.05,0.05,65459285,0.05,0.05,65459285 +RISE 내수주플러스,326230,29,9515,5,-50,-0.52,332456,14240,2840000,332456,-0.52,2334.66,11.71,11.71,3161512000,11.70,11.70,3161512000 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,30,9495,2,275,2.98,22,1,1000000,22,2.98,2200.00,0.00,0.00,203120,0.00,0.00,203120 diff --git a/top30/20250619/top30-vir-20250619-111001.csv b/top30/20250619/top30-vir-20250619-111001.csv new file mode 100644 index 000000000000..6d5ab8ac6293 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9625,5,-435,-4.32,26533,31,1000000,26533,-4.32,9999.99,2.65,2.65,253879315,2.64,2.64,253879315 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4675,2,510,12.24,7050834,23241,19547793,7050834,12.24,9999.99,36.07,36.07,34459964077,37.71,37.71,34459964077 +KODEX 미국30년국채울트라선물인버스(H),304670,8,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,9,15445,2,175,1.15,100469,732,740000,100469,1.15,9999.99,13.58,13.58,1542375425,13.49,13.49,1542375425 +WON 25-09 회사채(AA-이상)액티브,468820,10,54800,2,15,0.03,2607,20,1350000,2607,0.03,9999.99,0.19,0.19,142855600,0.19,0.19,142855600 +노랑풍선,104620,11,6140,2,1070,21.10,4722219,64969,15842126,4722219,21.10,7268.42,29.81,29.81,29554866300,30.38,30.38,29554866300 +DAISHIN343 AI반도체&인프라액티브,486240,12,9070,2,10,0.11,84715,1211,3100000,84715,0.11,6995.46,2.73,2.73,767506290,2.73,2.73,767506290 +HANARO 200선물레버리지1.5X,486780,13,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,20545,2,325,1.61,59,1,1000000,59,1.61,5900.00,0.01,0.01,1199970,0.01,0.01,1199970 +N2 인버스 레버리지 S&P500 ETN,Q550045,15,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +WON 반도체밸류체인액티브,474590,16,10405,5,-25,-0.24,464324,10172,3650000,464324,-0.24,4564.73,12.72,12.72,4839206915,12.74,12.74,4839206915 +참좋은여행,094850,17,7120,2,690,10.73,3832672,84538,14000000,3832672,10.73,4533.67,27.38,27.38,28486259355,28.58,28.58,28486259355 +HANARO 200TR,332930,18,51555,5,-260,-0.50,30470,693,1850000,30470,-0.50,4396.83,1.65,1.65,1573071180,1.65,1.65,1573071180 +한국정보통신,025770,19,10710,1,2470,29.98,605052,14025,37444271,605052,29.98,4314.10,1.62,1.62,6059129570,1.51,1.51,6059129570 +포커스에이아이,331380,20,1618,2,119,7.94,1016126,24941,22725452,1016126,7.94,4074.12,4.47,4.47,1715476574,4.67,4.67,1715476574 +RISE 글로벌데이터센터리츠(합성),375270,21,11890,5,-75,-0.63,2915,82,650000,2915,-0.63,3554.88,0.45,0.45,34683210,0.45,0.45,34683210 +SOL 차이나강소기업CSI500(합성 H),220130,22,4650,5,-10,-0.21,2048,58,800000,2048,-0.21,3531.03,0.26,0.26,9462285,0.25,0.25,9462285 +한국전자인증,041460,23,4475,2,285,6.80,9166800,282843,19000000,9166800,6.80,3240.95,48.25,48.25,43694236836,51.39,51.39,43694236836 +KB 미국채 30년 ETN,Q580061,24,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,25,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,26,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +핑거스토리,417180,27,2980,2,175,6.24,7930554,253603,16816209,7930554,6.24,3127.15,47.16,47.16,24711189844,49.31,49.31,24711189844 +한미글로벌,053690,28,22000,2,4600,26.44,2794454,90882,10957550,2794454,26.44,3074.82,25.50,25.50,61828496550,25.65,25.65,61828496550 +KIWOOM 26-09회사채(AA-이상)액티브,464240,29,52660,2,35,0.07,1319,46,2720000,1319,0.07,2867.39,0.05,0.05,69461445,0.05,0.05,69461445 +RISE 내수주플러스,326230,30,9515,5,-50,-0.52,332456,14240,2840000,332456,-0.52,2334.66,11.71,11.71,3161512000,11.70,11.70,3161512000 diff --git a/top30/20250619/top30-vir-20250619-112001.csv b/top30/20250619/top30-vir-20250619-112001.csv new file mode 100644 index 000000000000..9389dbf65607 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9625,5,-435,-4.32,26533,31,1000000,26533,-4.32,9999.99,2.65,2.65,253879315,2.64,2.64,253879315 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4675,2,510,12.24,7134811,23241,19547793,7134811,12.24,9999.99,36.50,36.50,34855116605,38.14,38.14,34855116605 +KODEX 미국30년국채울트라선물인버스(H),304670,8,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +DAISHIN343 AI반도체&인프라액티브,486240,9,9050,5,-10,-0.11,228175,1211,3100000,228175,-0.11,9999.99,7.36,7.36,2065997740,7.36,7.36,2065997740 +에셋플러스 글로벌일등기업포커스10액티브,477490,10,15425,2,155,1.02,100470,732,740000,100470,1.02,9999.99,13.58,13.58,1542390850,13.51,13.51,1542390850 +WON 25-09 회사채(AA-이상)액티브,468820,11,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,12,6200,2,1130,22.29,4896729,64969,15842126,4896729,22.29,7537.02,30.91,30.91,30638691770,31.19,31.19,30638691770 +HANARO 200선물레버리지1.5X,486780,13,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,20545,2,325,1.61,59,1,1000000,59,1.61,5900.00,0.01,0.01,1199970,0.01,0.01,1199970 +N2 인버스 레버리지 S&P500 ETN,Q550045,15,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +WON 반도체밸류체인액티브,474590,16,10385,5,-45,-0.43,577990,10172,3650000,577990,-0.43,5682.17,15.84,15.84,6019951265,15.88,15.88,6019951265 +참좋은여행,094850,17,7090,2,660,10.26,3888741,84538,14000000,3888741,10.26,4599.99,27.78,27.78,28884619445,29.10,29.10,28884619445 +HANARO 200TR,332930,18,51550,5,-265,-0.51,30471,693,1850000,30471,-0.51,4396.97,1.65,1.65,1573122730,1.65,1.65,1573122730 +한국정보통신,025770,19,10710,1,2470,29.98,605497,14025,37444271,605497,29.98,4317.27,1.62,1.62,6063895520,1.51,1.51,6063895520 +포커스에이아이,331380,20,1604,2,105,7.00,1025051,24941,22725452,1025051,7.00,4109.90,4.51,4.51,1729838529,4.75,4.75,1729838529 +RISE 글로벌데이터센터리츠(합성),375270,21,11890,5,-75,-0.63,3193,82,650000,3193,-0.63,3893.90,0.49,0.49,37988070,0.49,0.49,37988070 +SOL 차이나강소기업CSI500(합성 H),220130,22,4650,5,-10,-0.21,2048,58,800000,2048,-0.21,3531.03,0.26,0.26,9462285,0.25,0.25,9462285 +한국전자인증,041460,23,4435,2,245,5.85,9232958,282843,19000000,9232958,5.85,3264.34,48.59,48.59,43989114184,52.20,52.20,43989114184 +KB 미국채 30년 ETN,Q580061,24,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,25,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +핑거스토리,417180,26,2950,2,145,5.17,8007273,253603,16816209,8007273,5.17,3157.40,47.62,47.62,24938271549,50.27,50.27,24938271549 +KIWOOM 단기채권ESG액티브,419890,27,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +한미글로벌,053690,28,22000,2,4600,26.44,2811507,90882,10957550,2811507,26.44,3093.58,25.66,25.66,62203035025,25.80,25.80,62203035025 +KIWOOM 26-09회사채(AA-이상)액티브,464240,29,52660,2,35,0.07,1396,46,2720000,1396,0.07,3034.78,0.05,0.05,73516265,0.05,0.05,73516265 +RISE 내수주플러스,326230,30,9515,5,-50,-0.52,332456,14240,2840000,332456,-0.52,2334.66,11.71,11.71,3161512000,11.70,11.70,3161512000 diff --git a/top30/20250619/top30-vir-20250619-113001.csv b/top30/20250619/top30-vir-20250619-113001.csv new file mode 100644 index 000000000000..a00fa97671d8 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9640,5,-420,-4.17,26705,31,1000000,26705,-4.17,9999.99,2.67,2.67,255534800,2.65,2.65,255534800 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4665,2,500,12.00,7175915,23241,19547793,7175915,12.00,9999.99,36.71,36.71,35047035973,38.43,38.43,35047035973 +KODEX 미국30년국채울트라선물인버스(H),304670,8,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +DAISHIN343 AI반도체&인프라액티브,486240,9,9045,5,-15,-0.17,272586,1211,3100000,272586,-0.17,9999.99,8.79,8.79,2467694330,8.80,8.80,2467694330 +에셋플러스 글로벌일등기업포커스10액티브,477490,10,15425,2,155,1.02,100655,732,740000,100655,1.02,9999.99,13.60,13.60,1545244475,13.54,13.54,1545244475 +WON 25-09 회사채(AA-이상)액티브,468820,11,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,12,6150,2,1080,21.30,5020291,64969,15842126,5020291,21.30,7727.21,31.69,31.69,31397708240,32.23,32.23,31397708240 +WON 반도체밸류체인액티브,474590,13,10380,5,-50,-0.48,708831,10172,3650000,708831,-0.48,6968.45,19.42,19.42,7378448460,19.47,19.47,7378448460 +HANARO 200선물레버리지1.5X,486780,14,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,20545,2,325,1.61,59,1,1000000,59,1.61,5900.00,0.01,0.01,1199970,0.01,0.01,1199970 +N2 인버스 레버리지 S&P500 ETN,Q550045,16,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +참좋은여행,094850,17,7030,2,600,9.33,3925341,84538,14000000,3925341,9.33,4643.29,28.04,28.04,29141932195,29.61,29.61,29141932195 +HANARO 200TR,332930,18,51520,5,-295,-0.57,30472,693,1850000,30472,-0.57,4397.11,1.65,1.65,1573174250,1.65,1.65,1573174250 +한국정보통신,025770,19,10710,1,2470,29.98,606081,14025,37444271,606081,29.98,4321.43,1.62,1.62,6070150160,1.51,1.51,6070150160 +포커스에이아이,331380,20,1630,2,131,8.74,1039581,24941,22725452,1039581,8.74,4168.16,4.57,4.57,1753443996,4.73,4.73,1753443996 +RISE 글로벌데이터센터리츠(합성),375270,21,11890,5,-75,-0.63,3417,82,650000,3417,-0.63,4167.07,0.53,0.53,40651430,0.53,0.53,40651430 +SOL 차이나강소기업CSI500(합성 H),220130,22,4640,5,-20,-0.43,2049,58,800000,2049,-0.43,3532.76,0.26,0.26,9466925,0.26,0.26,9466925 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52660,2,35,0.07,1548,46,2720000,1548,0.07,3365.22,0.06,0.06,81520585,0.06,0.06,81520585 +한국전자인증,041460,24,4450,2,260,6.21,9381886,282843,19000000,9381886,6.21,3316.99,49.38,49.38,44647665537,52.81,52.81,44647665537 +KB 미국채 30년 ETN,Q580061,25,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +핑거스토리,417180,26,2940,2,135,4.81,8051369,253603,16816209,8051369,4.81,3174.79,47.88,47.88,25068589074,50.71,50.71,25068589074 +한투 코스피 양매도 5% OTM ETN,Q570019,27,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +KIWOOM 단기채권ESG액티브,419890,28,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +한미글로벌,053690,29,21950,2,4550,26.15,2828302,90882,10957550,2828302,26.15,3112.06,25.81,25.81,62571047375,26.02,26.02,62571047375 +TIGER 로우볼,174350,30,15490,5,-60,-0.39,35331,1506,480000,35331,-0.39,2346.02,7.36,7.36,548856895,7.38,7.38,548856895 diff --git a/top30/20250619/top30-vir-20250619-114001.csv b/top30/20250619/top30-vir-20250619-114001.csv new file mode 100644 index 000000000000..c40011b58b02 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9630,5,-430,-4.27,26823,31,1000000,26823,-4.27,9999.99,2.68,2.68,256669895,2.67,2.67,256669895 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4635,2,470,11.28,7213365,23241,19547793,7213365,11.28,9999.99,36.90,36.90,35221299388,38.87,38.87,35221299388 +KODEX 미국30년국채울트라선물인버스(H),304670,8,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +DAISHIN343 AI반도체&인프라액티브,486240,9,9055,5,-5,-0.06,296289,1211,3100000,296289,-0.06,9999.99,9.56,9.56,2682208445,9.56,9.56,2682208445 +에셋플러스 글로벌일등기업포커스10액티브,477490,10,15425,2,155,1.02,100655,732,740000,100655,1.02,9999.99,13.60,13.60,1545244475,13.54,13.54,1545244475 +WON 25-09 회사채(AA-이상)액티브,468820,11,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +WON 반도체밸류체인액티브,474590,12,10405,5,-25,-0.24,849098,10172,3650000,849098,-0.24,8347.40,23.26,23.26,8836481610,23.27,23.27,8836481610 +노랑풍선,104620,13,6290,2,1220,24.06,5182936,64969,15842126,5182936,24.06,7977.55,32.72,32.72,32410996685,32.53,32.53,32410996685 +HANARO 200선물레버리지1.5X,486780,14,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,16,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +참좋은여행,094850,17,7140,2,710,11.04,3964993,84538,14000000,3964993,11.04,4690.19,28.32,28.32,29422727945,29.43,29.43,29422727945 +RISE 글로벌데이터센터리츠(합성),375270,18,11870,5,-95,-0.79,3627,82,650000,3627,-0.79,4423.17,0.56,0.56,43148140,0.56,0.56,43148140 +HANARO 200TR,332930,19,51575,5,-240,-0.46,30473,693,1850000,30473,-0.46,4397.26,1.65,1.65,1573225825,1.65,1.65,1573225825 +한국정보통신,025770,20,10710,1,2470,29.98,608627,14025,37444271,608627,29.98,4339.59,1.63,1.63,6097417820,1.52,1.52,6097417820 +포커스에이아이,331380,21,1655,2,156,10.41,1047238,24941,22725452,1047238,10.41,4198.86,4.61,4.61,1766091725,4.70,4.70,1766091725 +SOL 차이나강소기업CSI500(합성 H),220130,22,4640,5,-20,-0.43,2049,58,800000,2049,-0.43,3532.76,0.26,0.26,9466925,0.26,0.26,9466925 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52660,2,35,0.07,1548,46,2720000,1548,0.07,3365.22,0.06,0.06,81520585,0.06,0.06,81520585 +한국전자인증,041460,24,4455,2,265,6.32,9450234,282843,19000000,9450234,6.32,3341.16,49.74,49.74,44952253127,53.11,53.11,44952253127 +핑거스토리,417180,25,2955,2,150,5.35,8152933,253603,16816209,8152933,5.35,3214.84,48.48,48.48,25367673019,51.05,51.05,25367673019 +KB 미국채 30년 ETN,Q580061,26,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,27,8945,2,15,0.17,1205,38,15000000,1205,0.17,3171.05,0.01,0.01,10778710,0.01,0.01,10778710 +한미글로벌,053690,28,21950,2,4550,26.15,2857874,90882,10957550,2857874,26.15,3144.60,26.08,26.08,63222272125,26.29,26.29,63222272125 +KIWOOM 단기채권ESG액티브,419890,29,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 +TIGER 로우볼,174350,30,15485,5,-65,-0.42,37937,1506,480000,37937,-0.42,2519.06,7.90,7.90,589228425,7.93,7.93,589228425 diff --git a/top30/20250619/top30-vir-20250619-115000.csv b/top30/20250619/top30-vir-20250619-115000.csv new file mode 100644 index 000000000000..7dd82696afea --- /dev/null +++ b/top30/20250619/top30-vir-20250619-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,26835,31,1000000,26835,-4.77,9999.99,2.68,2.68,256785075,2.68,2.68,256785075 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4620,2,455,10.92,7268926,23241,19547793,7268926,10.92,9999.99,37.19,37.19,35478280833,39.28,39.28,35478280833 +KODEX 미국30년국채울트라선물인버스(H),304670,8,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +DAISHIN343 AI반도체&인프라액티브,486240,9,9050,5,-10,-0.11,314054,1211,3100000,314054,-0.11,9999.99,10.13,10.13,2843026110,10.13,10.13,2843026110 +에셋플러스 글로벌일등기업포커스10액티브,477490,10,15410,2,140,0.92,100818,732,740000,100818,0.92,9999.99,13.62,13.62,1547753105,13.57,13.57,1547753105 +WON 25-09 회사채(AA-이상)액티브,468820,11,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +WON 반도체밸류체인액티브,474590,12,10400,5,-30,-0.29,1050006,10172,3650000,1050006,-0.29,9999.99,28.77,28.77,10926008965,28.78,28.78,10926008965 +노랑풍선,104620,13,6280,2,1210,23.87,5422349,64969,15842126,5422349,23.87,8346.06,34.23,34.23,33917158390,34.09,34.09,33917158390 +HANARO 200선물레버리지1.5X,486780,14,14910,2,40,0.27,601,9,380000,601,0.27,6677.78,0.16,0.16,8960940,0.16,0.16,8960940 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,16,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +참좋은여행,094850,17,7110,2,680,10.58,4019424,84538,14000000,4019424,10.58,4754.58,28.71,28.71,29809945005,29.95,29.95,29809945005 +RISE 글로벌데이터센터리츠(합성),375270,18,11815,5,-150,-1.25,3864,82,650000,3864,-1.25,4712.20,0.59,0.59,45948685,0.60,0.60,45948685 +HANARO 200TR,332930,19,51575,5,-240,-0.46,30474,693,1850000,30474,-0.46,4397.40,1.65,1.65,1573277400,1.65,1.65,1573277400 +한국정보통신,025770,20,10710,1,2470,29.98,609165,14025,37444271,609165,29.98,4343.42,1.63,1.63,6103179800,1.52,1.52,6103179800 +포커스에이아이,331380,21,1625,2,126,8.41,1053406,24941,22725452,1053406,8.41,4223.59,4.64,4.64,1776214743,4.81,4.81,1776214743 +IBKS제24호스팩,469480,22,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +KIWOOM 26-09회사채(AA-이상)액티브,464240,23,52660,2,35,0.07,1700,46,2720000,1700,0.07,3695.65,0.06,0.06,89524905,0.06,0.06,89524905 +SOL 차이나강소기업CSI500(합성 H),220130,24,4640,5,-20,-0.43,2049,58,800000,2049,-0.43,3532.76,0.26,0.26,9466925,0.26,0.26,9466925 +한국전자인증,041460,25,4515,2,325,7.76,9562420,282843,19000000,9562420,7.76,3380.82,50.33,50.33,45457821067,52.99,52.99,45457821067 +핑거스토리,417180,26,2960,2,155,5.53,8206974,253603,16816209,8206974,5.53,3236.15,48.80,48.80,25527687644,51.29,51.29,25527687644 +한미글로벌,053690,27,22200,2,4800,27.59,2893130,90882,10957550,2893130,27.59,3183.39,26.40,26.40,63999048850,26.31,26.31,63999048850 +KB 미국채 30년 ETN,Q580061,28,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +한투 코스피 양매도 5% OTM ETN,Q570019,29,8955,2,25,0.28,1206,38,15000000,1206,0.28,3173.68,0.01,0.01,10787665,0.01,0.01,10787665 +KIWOOM 단기채권ESG액티브,419890,30,108325,2,10,0.01,2100,67,960000,2100,0.01,3134.33,0.22,0.22,227482500,0.22,0.22,227482500 diff --git a/top30/20250619/top30-vir-20250619-120000.csv b/top30/20250619/top30-vir-20250619-120000.csv new file mode 100644 index 000000000000..2f7488a68fbe --- /dev/null +++ b/top30/20250619/top30-vir-20250619-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9610,5,-450,-4.47,26836,31,1000000,26836,-4.47,9999.99,2.68,2.68,256794685,2.67,2.67,256794685 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,7,4585,2,420,10.08,7343499,23241,19547793,7343499,10.08,9999.99,37.57,37.57,35819621722,39.97,39.97,35819621722 +DAISHIN343 AI반도체&인프라액티브,486240,8,9045,5,-15,-0.17,343662,1211,3100000,343662,-0.17,9999.99,11.09,11.09,3110830470,11.09,11.09,3110830470 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,10,15410,2,140,0.92,100818,732,740000,100818,0.92,9999.99,13.62,13.62,1547753105,13.57,13.57,1547753105 +WON 25-09 회사채(AA-이상)액티브,468820,11,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +WON 반도체밸류체인액티브,474590,12,10400,5,-30,-0.29,1206879,10172,3650000,1206879,-0.29,9999.99,33.07,33.07,12556720480,33.08,33.08,12556720480 +노랑풍선,104620,13,6210,2,1140,22.49,5529696,64969,15842126,5529696,22.49,8511.28,34.91,34.91,34584681090,35.15,35.15,34584681090 +HANARO 200선물레버리지1.5X,486780,14,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,15,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,17,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +RISE 글로벌데이터센터리츠(합성),375270,18,11835,5,-130,-1.09,4310,82,650000,4310,-1.09,5256.10,0.66,0.66,51223215,0.67,0.67,51223215 +참좋은여행,094850,19,7040,2,610,9.49,4055467,84538,14000000,4055467,9.49,4797.21,28.97,28.97,30063753225,30.50,30.50,30063753225 +HANARO 200TR,332930,20,51520,5,-295,-0.57,30475,693,1850000,30475,-0.57,4397.55,1.65,1.65,1573328920,1.65,1.65,1573328920 +한국정보통신,025770,21,10710,1,2470,29.98,609609,14025,37444271,609609,29.98,4346.59,1.63,1.63,6107935040,1.52,1.52,6107935040 +포커스에이아이,331380,22,1624,2,125,8.34,1062071,24941,22725452,1062071,8.34,4258.33,4.67,4.67,1790283375,4.85,4.85,1790283375 +IBKS제24호스팩,469480,23,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +KIWOOM 26-09회사채(AA-이상)액티브,464240,24,52660,2,35,0.07,1776,46,2720000,1776,0.07,3860.87,0.07,0.07,93527065,0.07,0.07,93527065 +SOL 차이나강소기업CSI500(합성 H),220130,25,4640,5,-20,-0.43,2049,58,800000,2049,-0.43,3532.76,0.26,0.26,9466925,0.26,0.26,9466925 +한미글로벌,053690,26,22450,2,5050,29.02,3148656,90882,10957550,3148656,29.02,3464.55,28.74,28.74,69753648100,28.36,28.36,69753648100 +한국전자인증,041460,27,4480,2,290,6.92,9607899,282843,19000000,9607899,6.92,3396.90,50.57,50.57,45662686127,53.65,53.65,45662686127 +핑거스토리,417180,28,2940,2,135,4.81,8290965,253603,16816209,8290965,4.81,3269.27,49.30,49.30,25774705064,52.13,52.13,25774705064 +KB 미국채 30년 ETN,Q580061,29,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +KIWOOM 단기채권ESG액티브,419890,30,108330,2,15,0.01,2109,67,960000,2109,0.01,3147.76,0.22,0.22,228457460,0.22,0.22,228457460 diff --git a/top30/20250619/top30-vir-20250619-121001.csv b/top30/20250619/top30-vir-20250619-121001.csv new file mode 100644 index 000000000000..6a8a8f9faf1b --- /dev/null +++ b/top30/20250619/top30-vir-20250619-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9575,5,-485,-4.82,26903,31,1000000,26903,-4.82,9999.99,2.69,2.69,257437200,2.69,2.69,257437200 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,6,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +DAISHIN343 AI반도체&인프라액티브,486240,7,9050,5,-10,-0.11,400244,1211,3100000,400244,-0.11,9999.99,12.91,12.91,3622680470,12.91,12.91,3622680470 +키이스트,054780,8,4595,2,430,10.32,7371416,23241,19547793,7371416,10.32,9999.99,37.71,37.71,35947869648,40.02,40.02,35947869648 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,10,15400,2,130,0.85,100822,732,740000,100822,0.85,9999.99,13.62,13.62,1547814705,13.58,13.58,1547814705 +WON 25-09 회사채(AA-이상)액티브,468820,11,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +WON 반도체밸류체인액티브,474590,12,10415,5,-15,-0.14,1328813,10172,3650000,1328813,-0.14,9999.99,36.41,36.41,13826139980,36.37,36.37,13826139980 +노랑풍선,104620,13,6130,2,1060,20.91,5688480,64969,15842126,5688480,20.91,8755.68,35.91,35.91,35566889915,36.62,36.62,35566889915 +HANARO 200선물레버리지1.5X,486780,14,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,15,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,17,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +RISE 글로벌데이터센터리츠(합성),375270,18,11870,5,-95,-0.79,4421,82,650000,4421,-0.79,5391.46,0.68,0.68,52540785,0.68,0.68,52540785 +참좋은여행,094850,19,6930,2,500,7.78,4092826,84538,14000000,4092826,7.78,4841.40,29.23,29.23,30324180185,31.26,31.26,30324180185 +HANARO 200TR,332930,20,51660,5,-155,-0.30,30476,693,1850000,30476,-0.30,4397.69,1.65,1.65,1573380580,1.65,1.65,1573380580 +한국정보통신,025770,21,10710,1,2470,29.98,609709,14025,37444271,609709,29.98,4347.30,1.63,1.63,6109006040,1.52,1.52,6109006040 +포커스에이아이,331380,22,1610,2,111,7.40,1067636,24941,22725452,1067636,7.40,4280.65,4.70,4.70,1799290631,4.92,4.92,1799290631 +IBKS제24호스팩,469480,23,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +KIWOOM 26-09회사채(AA-이상)액티브,464240,24,52660,2,35,0.07,1854,46,2720000,1854,0.07,4030.43,0.07,0.07,97634545,0.07,0.07,97634545 +SOL 차이나강소기업CSI500(합성 H),220130,25,4590,5,-70,-1.50,2055,58,800000,2055,-1.50,3543.10,0.26,0.26,9494440,0.26,0.26,9494440 +한미글로벌,053690,26,22550,2,5150,29.60,3179166,90882,10957550,3179166,29.60,3498.12,29.01,29.01,70438531600,28.51,28.51,70438531600 +한국전자인증,041460,27,4500,2,310,7.40,9628707,282843,19000000,9628707,7.40,3404.26,50.68,50.68,45756325056,53.52,53.52,45756325056 +핑거스토리,417180,28,2940,2,135,4.81,8356921,253603,16816209,8356921,4.81,3295.28,49.70,49.70,25968770099,52.53,52.53,25968770099 +KB 미국채 30년 ETN,Q580061,29,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +KIWOOM 단기채권ESG액티브,419890,30,108330,2,15,0.01,2114,67,960000,2114,0.01,3155.22,0.22,0.22,228999110,0.22,0.22,228999110 diff --git a/top30/20250619/top30-vir-20250619-122001.csv b/top30/20250619/top30-vir-20250619-122001.csv new file mode 100644 index 000000000000..6826254083b6 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9565,5,-495,-4.92,26909,31,1000000,26909,-4.92,9999.99,2.69,2.69,257494600,2.69,2.69,257494600 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +DAISHIN343 AI반도체&인프라액티브,486240,6,9055,5,-5,-0.06,460640,1211,3100000,460640,-0.06,9999.99,14.86,14.86,4169749800,14.85,14.85,4169749800 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4585,2,420,10.08,7396833,23241,19547793,7396833,10.08,9999.99,37.84,37.84,36064132136,40.24,40.24,36064132136 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10415,5,-15,-0.14,1532578,10172,3650000,1532578,-0.14,9999.99,41.99,41.99,15949026485,41.95,41.95,15949026485 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15400,2,130,0.85,100823,732,740000,100823,0.85,9999.99,13.62,13.62,1547830105,13.58,13.58,1547830105 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6220,2,1150,22.68,5753417,64969,15842126,5753417,22.68,8855.63,36.32,36.32,35969817105,36.50,36.50,35969817105 +HANARO 200선물레버리지1.5X,486780,14,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,15,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,17,1153,2,12,1.05,631,11,2000000,631,1.05,5736.36,0.03,0.03,727599,0.03,0.03,727599 +RISE 글로벌데이터센터리츠(합성),375270,18,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,19,7020,2,590,9.18,4114643,84538,14000000,4114643,9.18,4867.21,29.39,29.39,30477220775,31.01,31.01,30477220775 +HANARO 200TR,332930,20,51660,5,-155,-0.30,30477,693,1850000,30477,-0.30,4397.84,1.65,1.65,1573432240,1.65,1.65,1573432240 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52660,2,35,0.07,2010,46,2720000,2010,0.07,4369.57,0.07,0.07,105849505,0.07,0.07,105849505 +한국정보통신,025770,22,10710,1,2470,29.98,609788,14025,37444271,609788,29.98,4347.86,1.63,1.63,6109852130,1.52,1.52,6109852130 +포커스에이아이,331380,23,1602,2,103,6.87,1075892,24941,22725452,1075892,6.87,4313.75,4.73,4.73,1812542287,4.98,4.98,1812542287 +IBKS제24호스팩,469480,24,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +한미글로벌,053690,25,22600,1,5200,29.89,3225224,90882,10957550,3225224,29.89,3548.80,29.43,29.43,71478656350,28.86,28.86,71478656350 +SOL 차이나강소기업CSI500(합성 H),220130,26,4590,5,-70,-1.50,2055,58,800000,2055,-1.50,3543.10,0.26,0.26,9494440,0.26,0.26,9494440 +한국전자인증,041460,27,4610,2,420,10.02,9873936,282843,19000000,9873936,10.02,3490.96,51.97,51.97,46875517826,53.52,53.52,46875517826 +핑거스토리,417180,28,2950,2,145,5.17,8387534,253603,16816209,8387534,5.17,3307.35,49.88,49.88,26058683394,52.53,52.53,26058683394 +KB 미국채 30년 ETN,Q580061,29,9475,2,25,0.26,318,10,1000000,318,0.26,3180.00,0.03,0.03,3013050,0.03,0.03,3013050 +KIWOOM 단기채권ESG액티브,419890,30,108330,2,15,0.01,2114,67,960000,2114,0.01,3155.22,0.22,0.22,228999110,0.22,0.22,228999110 diff --git a/top30/20250619/top30-vir-20250619-123001.csv b/top30/20250619/top30-vir-20250619-123001.csv new file mode 100644 index 000000000000..7e438febf69d --- /dev/null +++ b/top30/20250619/top30-vir-20250619-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9565,5,-495,-4.92,26909,31,1000000,26909,-4.92,9999.99,2.69,2.69,257494600,2.69,2.69,257494600 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,5,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +DAISHIN343 AI반도체&인프라액티브,486240,6,9050,5,-10,-0.11,497996,1211,3100000,497996,-0.11,9999.99,16.06,16.06,4507759340,16.07,16.07,4507759340 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4565,2,400,9.60,7419403,23241,19547793,7419403,9.60,9999.99,37.96,37.96,36167313661,40.53,40.53,36167313661 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10415,5,-15,-0.14,1695675,10172,3650000,1695675,-0.14,9999.99,46.46,46.46,17647830590,46.42,46.42,17647830590 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6260,2,1190,23.47,5908589,64969,15842126,5908589,23.47,9094.47,37.30,37.30,36947072595,37.26,37.26,36947072595 +KIWOOM TDF2030액티브,435530,14,13220,2,30,0.23,8705,98,500000,8705,0.23,8882.65,1.74,1.74,115080065,1.74,1.74,115080065 +HANARO 200선물레버리지1.5X,486780,15,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,16,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,19,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,20,7090,2,660,10.26,4160158,84538,14000000,4160158,10.26,4921.05,29.72,29.72,30800838650,31.03,31.03,30800838650 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52660,2,35,0.07,2090,46,2720000,2090,0.07,4543.48,0.08,0.08,110062305,0.08,0.08,110062305 +HANARO 200TR,332930,22,51670,5,-145,-0.28,30478,693,1850000,30478,-0.28,4397.98,1.65,1.65,1573483910,1.65,1.65,1573483910 +포커스에이아이,331380,23,1657,2,158,10.54,1094665,24941,22725452,1094665,10.54,4389.02,4.82,4.82,1842762479,4.89,4.89,1842762479 +한국정보통신,025770,24,10710,1,2470,29.98,609834,14025,37444271,609834,29.98,4348.19,1.63,1.63,6110344790,1.52,1.52,6110344790 +IBKS제24호스팩,469480,25,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +한국전자인증,041460,26,4705,2,515,12.29,10589746,282843,19000000,10589746,12.29,3744.04,55.74,55.74,50255458872,56.22,56.22,50255458872 +한미글로벌,053690,27,22600,1,5200,29.89,3228908,90882,10957550,3228908,29.89,3552.86,29.47,29.47,71561914750,28.90,28.90,71561914750 +SOL 차이나강소기업CSI500(합성 H),220130,28,4590,5,-70,-1.50,2055,58,800000,2055,-1.50,3543.10,0.26,0.26,9494440,0.26,0.26,9494440 +핑거스토리,417180,29,2940,2,135,4.81,8423835,253603,16816209,8423835,4.81,3321.66,50.09,50.09,26165789484,52.92,52.92,26165789484 +TIGER 로우볼,174350,30,15505,5,-45,-0.29,49981,1506,480000,49981,-0.29,3318.79,10.41,10.41,775814785,10.42,10.42,775814785 diff --git a/top30/20250619/top30-vir-20250619-124001.csv b/top30/20250619/top30-vir-20250619-124001.csv new file mode 100644 index 000000000000..b17a3ce48439 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9565,5,-495,-4.92,26909,31,1000000,26909,-4.92,9999.99,2.69,2.69,257494600,2.69,2.69,257494600 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,4,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +DAISHIN343 AI반도체&인프라액티브,486240,5,9040,5,-20,-0.22,532239,1211,3100000,532239,-0.22,9999.99,17.17,17.17,4817518405,17.19,17.19,4817518405 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4610,2,445,10.68,7547260,23241,19547793,7547260,10.68,9999.99,38.61,38.61,36761710841,40.79,40.79,36761710841 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10400,5,-30,-0.29,1967813,10172,3650000,1967813,-0.29,9999.99,53.91,53.91,20480569895,53.95,53.95,20480569895 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6290,2,1220,24.06,5988346,64969,15842126,5988346,24.06,9217.24,37.80,37.80,37450664670,37.58,37.58,37450664670 +KIWOOM TDF2030액티브,435530,14,13220,2,30,0.23,8705,98,500000,8705,0.23,8882.65,1.74,1.74,115080065,1.74,1.74,115080065 +HANARO 200선물레버리지1.5X,486780,15,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,16,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,19,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,20,7090,2,660,10.26,4181368,84538,14000000,4181368,10.26,4946.14,29.87,29.87,30951800530,31.18,31.18,30951800530 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52660,2,35,0.07,2169,46,2720000,2169,0.07,4715.22,0.08,0.08,114222445,0.08,0.08,114222445 +포커스에이아이,331380,22,1622,2,123,8.21,1099616,24941,22725452,1099616,8.21,4408.87,4.84,4.84,1850971934,5.02,5.02,1850971934 +HANARO 200TR,332930,23,51645,5,-170,-0.33,30479,693,1850000,30479,-0.33,4398.12,1.65,1.65,1573535555,1.65,1.65,1573535555 +한국정보통신,025770,24,10710,1,2470,29.98,609884,14025,37444271,609884,29.98,4348.55,1.63,1.63,6110880290,1.52,1.52,6110880290 +IBKS제24호스팩,469480,25,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +한국전자인증,041460,26,4680,2,490,11.69,10770268,282843,19000000,10770268,11.69,3807.86,56.69,56.69,51101481746,57.47,57.47,51101481746 +한미글로벌,053690,27,22600,1,5200,29.89,3229446,90882,10957550,3229446,29.89,3553.45,29.47,29.47,71574073550,28.90,28.90,71574073550 +SOL 차이나강소기업CSI500(합성 H),220130,28,4590,5,-70,-1.50,2055,58,800000,2055,-1.50,3543.10,0.26,0.26,9494440,0.26,0.26,9494440 +TIGER 로우볼,174350,29,15505,5,-45,-0.29,52607,1506,480000,52607,-0.29,3493.16,10.96,10.96,816535385,10.97,10.97,816535385 +드림씨아이에스,223250,30,4065,2,615,17.83,12245621,362435,23799324,12245621,17.83,3378.71,51.45,51.45,48666993408,50.30,50.30,48666993408 diff --git a/top30/20250619/top30-vir-20250619-125000.csv b/top30/20250619/top30-vir-20250619-125000.csv new file mode 100644 index 000000000000..f1a396667f02 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9555,5,-505,-5.02,26918,31,1000000,26918,-5.02,9999.99,2.69,2.69,257580595,2.70,2.70,257580595 +N2 레버리지 금 선물 ETN(H),Q550062,3,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +DAISHIN343 AI반도체&인프라액티브,486240,4,9050,5,-10,-0.11,541656,1211,3100000,541656,-0.11,9999.99,17.47,17.47,4902648865,17.48,17.48,4902648865 +N2 레버리지 S&P500 ETN,Q550044,5,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4705,2,540,12.97,7697948,23241,19547793,7697948,12.97,9999.99,39.38,39.38,37469685633,40.74,40.74,37469685633 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10420,5,-10,-0.10,2152215,10172,3650000,2152215,-0.10,9999.99,58.96,58.96,22399621145,58.90,58.90,22399621145 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6230,2,1160,22.88,6071835,64969,15842126,6071835,22.88,9345.74,38.33,38.33,37971963925,38.47,38.47,37971963925 +KIWOOM TDF2030액티브,435530,14,13220,2,30,0.23,8705,98,500000,8705,0.23,8882.65,1.74,1.74,115080065,1.74,1.74,115080065 +HANARO 200선물레버리지1.5X,486780,15,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,16,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,19,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52660,2,35,0.07,2332,46,2720000,2332,0.07,5069.57,0.09,0.09,122806025,0.09,0.09,122806025 +참좋은여행,094850,21,7020,2,590,9.18,4200475,84538,14000000,4200475,9.18,4968.74,30.00,30.00,31086349550,31.63,31.63,31086349550 +포커스에이아이,331380,22,1693,2,194,12.94,1111460,24941,22725452,1111460,12.94,4456.36,4.89,4.89,1870720196,4.86,4.86,1870720196 +HANARO 200TR,332930,23,51645,5,-170,-0.33,30480,693,1850000,30480,-0.33,4398.27,1.65,1.65,1573587200,1.65,1.65,1573587200 +한국정보통신,025770,24,10710,1,2470,29.98,610261,14025,37444271,610261,29.98,4351.24,1.63,1.63,6114917960,1.52,1.52,6114917960 +IBKS제24호스팩,469480,25,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +한국전자인증,041460,26,4640,2,450,10.74,10866835,282843,19000000,10866835,10.74,3842.00,57.19,57.19,51551105524,58.47,58.47,51551105524 +TIGER 로우볼,174350,27,15515,5,-35,-0.23,55189,1506,480000,55189,-0.23,3664.61,11.50,11.50,856586345,11.50,11.50,856586345 +한미글로벌,053690,28,22600,1,5200,29.89,3233820,90882,10957550,3233820,29.89,3558.26,29.51,29.51,71672925950,28.94,28.94,71672925950 +SOL 차이나강소기업CSI500(합성 H),220130,29,4605,5,-55,-1.18,2056,58,800000,2056,-1.18,3544.83,0.26,0.26,9499045,0.26,0.26,9499045 +드림씨아이에스,223250,30,4080,2,630,18.26,12396011,362435,23799324,12396011,18.26,3420.20,52.09,52.09,49280550280,50.75,50.75,49280550280 diff --git a/top30/20250619/top30-vir-20250619-130000.csv b/top30/20250619/top30-vir-20250619-130000.csv new file mode 100644 index 000000000000..37e41c0e0dc1 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9565,5,-495,-4.92,26938,31,1000000,26938,-4.92,9999.99,2.69,2.69,257771700,2.69,2.69,257771700 +DAISHIN343 AI반도체&인프라액티브,486240,3,9050,5,-10,-0.11,641272,1211,3100000,641272,-0.11,9999.99,20.69,20.69,5804292055,20.69,20.69,5804292055 +N2 레버리지 금 선물 ETN(H),Q550062,4,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,5,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4700,2,535,12.85,7789961,23241,19547793,7789961,12.85,9999.99,39.85,39.85,37899049656,41.25,41.25,37899049656 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10435,2,5,0.05,2343435,10172,3650000,2343435,0.05,9999.99,64.20,64.20,24391676065,64.04,64.04,24391676065 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6220,2,1150,22.68,6161200,64969,15842126,6161200,22.68,9483.29,38.89,38.89,38525753680,39.10,39.10,38525753680 +KIWOOM TDF2030액티브,435530,14,13220,2,30,0.23,8705,98,500000,8705,0.23,8882.65,1.74,1.74,115080065,1.74,1.74,115080065 +HANARO 200선물레버리지1.5X,486780,15,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,16,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,19,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52660,2,35,0.07,2413,46,2720000,2413,0.07,5245.65,0.09,0.09,127071485,0.09,0.09,127071485 +참좋은여행,094850,21,7000,2,570,8.86,4210526,84538,14000000,4210526,8.86,4980.63,30.08,30.08,31156730960,31.79,31.79,31156730960 +포커스에이아이,331380,22,1647,2,148,9.87,1129092,24941,22725452,1129092,9.87,4527.05,4.97,4.97,1899957106,5.08,5.08,1899957106 +HANARO 200TR,332930,23,51695,5,-120,-0.23,30481,693,1850000,30481,-0.23,4398.41,1.65,1.65,1573638895,1.65,1.65,1573638895 +한국정보통신,025770,24,10710,1,2470,29.98,612453,14025,37444271,612453,29.98,4366.87,1.64,1.64,6138394280,1.53,1.53,6138394280 +IBKS제24호스팩,469480,25,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +한국전자인증,041460,26,4720,2,530,12.65,11065909,282843,19000000,11065909,12.65,3912.39,58.24,58.24,52491059734,58.53,58.53,52491059734 +TIGER 로우볼,174350,27,15530,5,-20,-0.13,57258,1506,480000,57258,-0.13,3801.99,11.93,11.93,888696990,11.92,11.92,888696990 +벨로크,424760,28,988,2,80,8.81,1992933,55629,19665002,1992933,8.81,3582.54,10.13,10.13,2044405462,10.52,10.52,2044405462 +한미글로벌,053690,29,22600,1,5200,29.89,3234761,90882,10957550,3234761,29.89,3559.30,29.52,29.52,71694192550,28.95,28.95,71694192550 +SOL 차이나강소기업CSI500(합성 H),220130,30,4605,5,-55,-1.18,2056,58,800000,2056,-1.18,3544.83,0.26,0.26,9499045,0.26,0.26,9499045 diff --git a/top30/20250619/top30-vir-20250619-131001.csv b/top30/20250619/top30-vir-20250619-131001.csv new file mode 100644 index 000000000000..9fdde6a28a61 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9560,5,-500,-4.97,27089,31,1000000,27089,-4.97,9999.99,2.71,2.71,259214720,2.71,2.71,259214720 +DAISHIN343 AI반도체&인프라액티브,486240,3,9080,2,20,0.22,681744,1211,3100000,681744,0.22,9999.99,21.99,21.99,6170641575,21.92,21.92,6170641575 +N2 레버리지 금 선물 ETN(H),Q550062,4,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,5,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4675,2,510,12.24,7900448,23241,19547793,7900448,12.24,9999.99,40.42,40.42,38421468560,42.04,42.04,38421468560 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10430,3,0,0.00,2349572,10172,3650000,2349572,0.00,9999.99,64.37,64.37,24455690670,64.24,64.24,24455690670 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6180,2,1110,21.89,6228379,64969,15842126,6228379,21.89,9586.69,39.32,39.32,38941739320,39.78,39.78,38941739320 +KIWOOM TDF2030액티브,435530,14,13225,2,35,0.27,8706,98,500000,8706,0.27,8883.67,1.74,1.74,115093290,1.74,1.74,115093290 +HANARO 200선물레버리지1.5X,486780,15,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,16,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,18,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52660,2,35,0.07,2572,46,2720000,2572,0.07,5591.30,0.09,0.09,135444425,0.09,0.09,135444425 +RISE 글로벌데이터센터리츠(합성),375270,20,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,21,6980,2,550,8.55,4249229,84538,14000000,4249229,8.55,5026.41,30.35,30.35,31426792795,32.16,32.16,31426792795 +포커스에이아이,331380,22,1656,2,157,10.47,1130585,24941,22725452,1130585,10.47,4533.04,4.97,4.97,1902413019,5.06,5.06,1902413019 +HANARO 200TR,332930,23,51775,5,-40,-0.08,30487,693,1850000,30487,-0.08,4399.28,1.65,1.65,1573949540,1.64,1.64,1573949540 +한국정보통신,025770,24,10710,1,2470,29.98,612891,14025,37444271,612891,29.98,4369.99,1.64,1.64,6143085260,1.53,1.53,6143085260 +IBKS제24호스팩,469480,25,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +HANARO 32-10 국고채액티브,448490,26,57510,5,-10,-0.02,21558,523,786000,21558,-0.02,4121.99,2.74,2.74,1239068310,2.74,2.74,1239068310 +TIGER 로우볼,174350,27,15530,5,-20,-0.13,59901,1506,480000,59901,-0.13,3977.49,12.48,12.48,929738565,12.47,12.47,929738565 +한국전자인증,041460,28,4720,2,530,12.65,11177476,282843,19000000,11177476,12.65,3951.83,58.83,58.83,53013247220,59.11,59.11,53013247220 +벨로크,424760,29,976,2,68,7.49,2123217,55629,19665002,2123217,7.49,3816.75,10.80,10.80,2171115392,11.31,11.31,2171115392 +드림씨아이에스,223250,30,4165,2,715,20.72,13198805,362435,23799324,13198805,20.72,3641.70,55.46,55.46,52594447530,53.06,53.06,52594447530 diff --git a/top30/20250619/top30-vir-20250619-132001.csv b/top30/20250619/top30-vir-20250619-132001.csv new file mode 100644 index 000000000000..dbb1b3fefdc1 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9560,5,-500,-4.97,27091,31,1000000,27091,-4.97,9999.99,2.71,2.71,259233840,2.71,2.71,259233840 +DAISHIN343 AI반도체&인프라액티브,486240,3,9055,5,-5,-0.06,731554,1211,3100000,731554,-0.06,9999.99,23.60,23.60,6621375370,23.59,23.59,6621375370 +N2 레버리지 금 선물 ETN(H),Q550062,4,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,5,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4715,2,550,13.21,7955114,23241,19547793,7955114,13.21,9999.99,40.70,40.70,38677914060,41.96,41.96,38677914060 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10420,5,-10,-0.10,2376178,10172,3650000,2376178,-0.10,9999.99,65.10,65.10,24733127225,65.03,65.03,24733127225 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,13,6400,2,1330,26.23,6414758,64969,15842126,6414758,26.23,9873.57,40.49,40.49,40107707460,39.56,39.56,40107707460 +KIWOOM TDF2030액티브,435530,14,13225,2,35,0.27,8706,98,500000,8706,0.27,8883.67,1.74,1.74,115093290,1.74,1.74,115093290 +HANARO 200선물레버리지1.5X,486780,15,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,16,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +KODEX MSCI퀄리티,275300,17,9815,2,5,0.05,1369,22,1300000,1369,0.05,6222.73,0.11,0.11,13441330,0.11,0.11,13441330 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,18,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52620,5,-5,-0.01,2655,46,2720000,2655,-0.01,5771.74,0.10,0.10,139815520,0.10,0.10,139815520 +N2 인버스 레버리지 S&P500 ETN,Q550045,20,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,21,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,22,7130,2,700,10.89,4296409,84538,14000000,4296409,10.89,5082.22,30.69,30.69,31759527860,31.82,31.82,31759527860 +HANARO 32-10 국고채액티브,448490,23,57510,5,-10,-0.02,24703,523,786000,24703,-0.02,4723.33,3.14,3.14,1419941685,3.14,3.14,1419941685 +포커스에이아이,331380,24,1658,2,159,10.61,1137038,24941,22725452,1137038,10.61,4558.91,5.00,5.00,1912988956,5.08,5.08,1912988956 +HANARO 200TR,332930,25,51730,5,-85,-0.16,30488,693,1850000,30488,-0.16,4399.42,1.65,1.65,1574001270,1.64,1.64,1574001270 +한국정보통신,025770,26,10710,1,2470,29.98,612945,14025,37444271,612945,29.98,4370.37,1.64,1.64,6143663600,1.53,1.53,6143663600 +TIGER 로우볼,174350,27,15540,5,-10,-0.06,62491,1506,480000,62491,-0.06,4149.47,13.02,13.02,969989915,13.00,13.00,969989915 +IBKS제24호스팩,469480,28,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +한국전자인증,041460,29,4715,2,525,12.53,11238567,282843,19000000,11238567,12.53,3973.43,59.15,59.15,53300192145,59.50,59.50,53300192145 +벨로크,424760,30,965,2,57,6.28,2190355,55629,19665002,2190355,6.28,3937.43,11.14,11.14,2236110695,11.78,11.78,2236110695 diff --git a/top30/20250619/top30-vir-20250619-133000.csv b/top30/20250619/top30-vir-20250619-133000.csv new file mode 100644 index 000000000000..90e66a0928e7 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,27092,31,1000000,27092,-4.77,9999.99,2.71,2.71,259243420,2.71,2.71,259243420 +DAISHIN343 AI반도체&인프라액티브,486240,3,9050,5,-10,-0.11,796927,1211,3100000,796927,-0.11,9999.99,25.71,25.71,7213078845,25.71,25.71,7213078845 +N2 레버리지 금 선물 ETN(H),Q550062,4,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,5,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4710,2,545,13.09,8026708,23241,19547793,8026708,13.09,9999.99,41.06,41.06,39016004639,42.38,42.38,39016004639 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10420,5,-10,-0.10,2462611,10172,3650000,2462611,-0.10,9999.99,67.47,67.47,25633823575,67.40,67.40,25633823575 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +KIWOOM TDF2030액티브,435530,13,13110,5,-80,-0.61,10886,98,500000,10886,-0.61,9999.99,2.18,2.18,143673427,2.19,2.19,143673427 +노랑풍선,104620,14,6340,2,1270,25.05,6672196,64969,15842126,6672196,25.05,9999.99,42.12,42.12,41744829900,41.56,41.56,41744829900 +KODEX MSCI퀄리티,275300,15,9815,2,5,0.05,2044,22,1300000,2044,0.05,9290.91,0.16,0.16,20065995,0.16,0.16,20065995 +HANARO 200선물레버리지1.5X,486780,16,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,17,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +KIWOOM 26-09회사채(AA-이상)액티브,464240,18,52665,2,40,0.08,2816,46,2720000,2816,0.08,6121.74,0.10,0.10,148294585,0.10,0.10,148294585 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,20,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,21,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,22,7120,2,690,10.73,4339217,84538,14000000,4339217,10.73,5132.86,30.99,30.99,32062881650,32.17,32.17,32062881650 +HANARO 32-10 국고채액티브,448490,23,57485,5,-35,-0.06,26794,523,786000,26794,-0.06,5123.14,3.41,3.41,1540162350,3.41,3.41,1540162350 +한국전자인증,041460,24,5120,2,930,22.20,13951755,282843,19000000,13951755,22.20,4932.69,73.43,73.43,66912654606,68.78,68.78,66912654606 +포커스에이아이,331380,25,1631,2,132,8.81,1140215,24941,22725452,1140215,8.81,4571.65,5.02,5.02,1918173957,5.18,5.18,1918173957 +HANARO 200TR,332930,26,51695,5,-120,-0.23,30489,693,1850000,30489,-0.23,4399.57,1.65,1.65,1574052965,1.65,1.65,1574052965 +한국정보통신,025770,27,10710,1,2470,29.98,613050,14025,37444271,613050,29.98,4371.12,1.64,1.64,6144788150,1.53,1.53,6144788150 +TIGER 로우볼,174350,28,15540,5,-10,-0.06,64554,1506,480000,64554,-0.06,4286.45,13.45,13.45,1002049660,13.43,13.43,1002049660 +IBKS제24호스팩,469480,29,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 +벨로크,424760,30,957,2,49,5.40,2259873,55629,19665002,2259873,5.40,4062.40,11.49,11.49,2302945874,12.24,12.24,2302945874 diff --git a/top30/20250619/top30-vir-20250619-134000.csv b/top30/20250619/top30-vir-20250619-134000.csv new file mode 100644 index 000000000000..bec37860bfaf --- /dev/null +++ b/top30/20250619/top30-vir-20250619-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,1,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,2,9580,5,-480,-4.77,27092,31,1000000,27092,-4.77,9999.99,2.71,2.71,259243420,2.71,2.71,259243420 +DAISHIN343 AI반도체&인프라액티브,486240,3,9055,5,-5,-0.06,818718,1211,3100000,818718,-0.06,9999.99,26.41,26.41,7410334090,26.40,26.40,7410334090 +N2 레버리지 금 선물 ETN(H),Q550062,4,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,5,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,6,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KB 레버리지 미국채 30년 ETN,Q580062,7,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키이스트,054780,8,4645,2,480,11.52,8059857,23241,19547793,8059857,11.52,9999.99,41.23,41.23,39171254469,43.14,43.14,39171254469 +KODEX 미국30년국채울트라선물인버스(H),304670,9,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,10,10425,5,-5,-0.05,2591926,10172,3650000,2591926,-0.05,9999.99,71.01,71.01,26981809990,70.91,70.91,26981809990 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,12,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +KODEX MSCI퀄리티,275300,13,9825,2,15,0.15,2716,22,1300000,2716,0.15,9999.99,0.21,0.21,26664575,0.21,0.21,26664575 +KIWOOM TDF2030액티브,435530,14,13110,5,-80,-0.61,10886,98,500000,10886,-0.61,9999.99,2.18,2.18,143673427,2.19,2.19,143673427 +노랑풍선,104620,15,6230,2,1160,22.88,6761937,64969,15842126,6761937,22.88,9999.99,42.68,42.68,42306496265,42.87,42.87,42306496265 +키움 레버리지 반도체TOP10 ETN,Q760013,16,13810,2,65,0.47,9934,97,1500000,9934,0.47,9999.99,0.66,0.66,137247325,0.66,0.66,137247325 +HANARO 200선물레버리지1.5X,486780,17,14865,5,-5,-0.03,602,9,380000,602,-0.03,6688.89,0.16,0.16,8975805,0.16,0.16,8975805 +한투 코스피 양매도 5% OTM ETN,Q570019,18,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52665,2,40,0.08,2895,46,2720000,2895,0.08,6293.48,0.11,0.11,152455120,0.11,0.11,152455120 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +HANARO 32-10 국고채액티브,448490,22,57495,5,-25,-0.04,29929,523,786000,29929,-0.04,5722.56,3.81,3.81,1720413950,3.81,3.81,1720413950 +한국전자인증,041460,23,5110,2,920,21.96,15618410,282843,19000000,15618410,21.96,5521.94,82.20,82.20,75528577951,77.79,77.79,75528577951 +RISE 글로벌데이터센터리츠(합성),375270,24,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,25,7010,2,580,9.02,4363129,84538,14000000,4363129,9.02,5161.15,31.17,31.17,32231449710,32.84,32.84,32231449710 +포커스에이아이,331380,26,1636,2,137,9.14,1141738,24941,22725452,1141738,9.14,4577.76,5.02,5.02,1920661530,5.17,5.17,1920661530 +TIGER 로우볼,174350,27,15545,5,-5,-0.03,67254,1506,480000,67254,-0.03,4465.74,14.01,14.01,1044024985,13.99,13.99,1044024985 +HANARO 200TR,332930,28,51725,5,-90,-0.17,30490,693,1850000,30490,-0.17,4399.71,1.65,1.65,1574104690,1.64,1.64,1574104690 +한국정보통신,025770,29,10710,1,2470,29.98,613106,14025,37444271,613106,29.98,4371.52,1.64,1.64,6145387910,1.53,1.53,6145387910 +IBKS제24호스팩,469480,30,2150,5,-5,-0.23,660,16,4230000,660,-0.23,4125.00,0.02,0.02,1420025,0.02,0.02,1420025 diff --git a/top30/20250619/top30-vir-20250619-135000.csv b/top30/20250619/top30-vir-20250619-135000.csv new file mode 100644 index 000000000000..8cbb97d8944d --- /dev/null +++ b/top30/20250619/top30-vir-20250619-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14985,2,115,0.77,14602,9,380000,14602,0.77,9999.99,3.84,3.84,218750805,3.84,3.84,218750805 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,2,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,3,9580,5,-480,-4.77,27092,31,1000000,27092,-4.77,9999.99,2.71,2.71,259243420,2.71,2.71,259243420 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,896601,1211,3100000,896601,0.00,9999.99,28.92,28.92,8115954070,28.90,28.90,8115954070 +N2 레버리지 금 선물 ETN(H),Q550062,5,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,6,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,8,4600,2,435,10.44,8125492,23241,19547793,8125492,10.44,9999.99,41.57,41.57,39474788459,43.90,43.90,39474788459 +KB 레버리지 미국채 30년 ETN,Q580062,9,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +KODEX 미국30년국채울트라선물인버스(H),304670,10,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,11,10445,2,15,0.14,2670976,10172,3650000,2670976,0.14,9999.99,73.18,73.18,27806625160,72.94,72.94,27806625160 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13820,2,75,0.55,19113,97,1500000,19113,0.55,9999.99,1.27,1.27,263987580,1.27,1.27,263987580 +KODEX MSCI퀄리티,275300,13,9825,2,15,0.15,3504,22,1300000,3504,0.15,9999.99,0.27,0.27,34409300,0.27,0.27,34409300 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15350,2,80,0.52,100859,732,740000,100859,0.52,9999.99,13.63,13.63,1548383200,13.63,13.63,1548383200 +WON 25-09 회사채(AA-이상)액티브,468820,15,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +KIWOOM TDF2030액티브,435530,16,13110,5,-80,-0.61,10886,98,500000,10886,-0.61,9999.99,2.18,2.18,143673427,2.19,2.19,143673427 +노랑풍선,104620,17,6170,2,1100,21.70,6877885,64969,15842126,6877885,21.70,9999.99,43.42,43.42,43025726015,44.02,44.02,43025726015 +한투 코스피 양매도 5% OTM ETN,Q570019,18,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52665,2,40,0.08,2974,46,2720000,2974,0.08,6465.22,0.11,0.11,156615655,0.11,0.11,156615655 +HANARO 32-10 국고채액티브,448490,20,57500,5,-20,-0.03,33065,523,786000,33065,-0.03,6322.18,4.21,4.21,1900753040,4.21,4.21,1900753040 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,21,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +한국전자인증,041460,22,5060,2,870,20.76,16646344,282843,19000000,16646344,20.76,5885.37,87.61,87.61,80732810766,83.97,83.97,80732810766 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,24,11890,5,-75,-0.63,4494,82,650000,4494,-0.63,5480.49,0.69,0.69,53408755,0.69,0.69,53408755 +참좋은여행,094850,25,6980,2,550,8.55,4386151,84538,14000000,4386151,8.55,5188.38,31.33,31.33,32392451160,33.15,33.15,32392451160 +TIGER 로우볼,174350,26,15555,2,5,0.03,69861,1506,480000,69861,0.03,4638.84,14.55,14.55,1084571485,14.53,14.53,1084571485 +포커스에이아이,331380,27,1636,2,137,9.14,1144730,24941,22725452,1144730,9.14,4589.75,5.04,5.04,1925529501,5.18,5.18,1925529501 +HANARO 200TR,332930,28,51735,5,-80,-0.15,30491,693,1850000,30491,-0.15,4399.86,1.65,1.65,1574156425,1.64,1.64,1574156425 +한국정보통신,025770,29,10710,1,2470,29.98,613484,14025,37444271,613484,29.98,4374.22,1.64,1.64,6149436290,1.53,1.53,6149436290 +키움제10호스팩,487720,30,2100,5,-30,-1.41,7464,175,4230000,7464,-1.41,4265.14,0.18,0.18,15724800,0.18,0.18,15724800 diff --git a/top30/20250619/top30-vir-20250619-140000.csv b/top30/20250619/top30-vir-20250619-140000.csv new file mode 100644 index 000000000000..340af3771b5b --- /dev/null +++ b/top30/20250619/top30-vir-20250619-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14985,2,115,0.77,14602,9,380000,14602,0.77,9999.99,3.84,3.84,218750805,3.84,3.84,218750805 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,2,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,3,9565,5,-495,-4.92,27434,31,1000000,27434,-4.92,9999.99,2.74,2.74,262516410,2.74,2.74,262516410 +DAISHIN343 AI반도체&인프라액티브,486240,4,9045,5,-15,-0.17,924618,1211,3100000,924618,-0.17,9999.99,29.83,29.83,8369367835,29.85,29.85,8369367835 +N2 레버리지 금 선물 ETN(H),Q550062,5,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,6,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,8,4540,2,375,9.00,8190984,23241,19547793,8190984,9.00,9999.99,41.90,41.90,39773525000,44.82,44.82,39773525000 +KB 레버리지 미국채 30년 ETN,Q580062,9,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키움 레버리지 반도체TOP10 ETN,Q760013,10,13820,2,75,0.55,27929,97,1500000,27929,0.55,9999.99,1.86,1.86,385854825,1.86,1.86,385854825 +KODEX 미국30년국채울트라선물인버스(H),304670,11,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,12,10430,3,0,0.00,2775938,10172,3650000,2775938,0.00,9999.99,76.05,76.05,28901364440,75.92,75.92,28901364440 +KODEX MSCI퀄리티,275300,13,9835,2,25,0.25,4214,22,1300000,4214,0.25,9999.99,0.32,0.32,41392155,0.32,0.32,41392155 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15335,2,65,0.43,100885,732,740000,100885,0.43,9999.99,13.63,13.63,1548781910,13.65,13.65,1548781910 +WON 25-09 회사채(AA-이상)액티브,468820,15,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +KIWOOM TDF2030액티브,435530,16,13110,5,-80,-0.61,10886,98,500000,10886,-0.61,9999.99,2.18,2.18,143673427,2.19,2.19,143673427 +노랑풍선,104620,17,6210,2,1140,22.49,6954576,64969,15842126,6954576,22.49,9999.99,43.90,43.90,43501028000,44.22,44.22,43501028000 +KIWOOM 26-09회사채(AA-이상)액티브,464240,18,52665,2,40,0.08,3133,46,2720000,3133,0.08,6810.87,0.12,0.12,164989390,0.12,0.12,164989390 +HANARO 32-10 국고채액티브,448490,19,57505,5,-15,-0.03,35155,523,786000,35155,-0.03,6721.80,4.47,4.47,2020948490,4.47,4.47,2020948490 +한투 코스피 양매도 5% OTM ETN,Q570019,20,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +한국전자인증,041460,21,5060,2,870,20.76,17281357,282843,19000000,17281357,20.76,6109.88,90.95,90.95,83950001901,87.32,87.32,83950001901 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,22,20500,2,280,1.38,61,1,1000000,61,1.38,6100.00,0.01,0.01,1240970,0.01,0.01,1240970 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,24,11880,5,-85,-0.71,4504,82,650000,4504,-0.71,5492.68,0.69,0.69,53527600,0.69,0.69,53527600 +참좋은여행,094850,25,7020,2,590,9.18,4413727,84538,14000000,4413727,9.18,5221.00,31.53,31.53,32585725700,33.16,33.16,32585725700 +TIGER 로우볼,174350,26,15550,3,0,0.00,72476,1506,480000,72476,0.00,4812.48,15.10,15.10,1125235845,15.08,15.08,1125235845 +포커스에이아이,331380,27,1636,2,137,9.14,1145129,24941,22725452,1145129,9.14,4591.35,5.04,5.04,1926182241,5.18,5.18,1926182241 +HANARO 200TR,332930,28,51805,5,-10,-0.02,30682,693,1850000,30682,-0.02,4427.42,1.66,1.66,1584050765,1.65,1.65,1584050765 +한국정보통신,025770,29,10710,1,2470,29.98,613964,14025,37444271,613964,29.98,4377.64,1.64,1.64,6154577090,1.53,1.53,6154577090 +드림씨아이에스,223250,30,3935,2,485,14.06,15499541,362435,23799324,15499541,14.06,4276.50,65.13,65.13,62074018116,66.28,66.28,62074018116 diff --git a/top30/20250619/top30-vir-20250619-141001.csv b/top30/20250619/top30-vir-20250619-141001.csv new file mode 100644 index 000000000000..a0d4a5ad6b49 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14985,2,115,0.77,14602,9,380000,14602,0.77,9999.99,3.84,3.84,218750805,3.84,3.84,218750805 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,2,11995,5,-10,-0.08,6706,6,1000000,6706,-0.08,9999.99,0.67,0.67,80388230,0.67,0.67,80388230 +한투 인버스 플래티넘 선물 ETN,Q570053,3,9565,5,-495,-4.92,27434,31,1000000,27434,-4.92,9999.99,2.74,2.74,262516410,2.74,2.74,262516410 +DAISHIN343 AI반도체&인프라액티브,486240,4,9030,5,-30,-0.33,986882,1211,3100000,986882,-0.33,9999.99,31.83,31.83,8931938700,31.91,31.91,8931938700 +N2 레버리지 금 선물 ETN(H),Q550062,5,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,6,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,8,4540,2,375,9.00,8219225,23241,19547793,8219225,9.00,9999.99,42.05,42.05,39901584070,44.96,44.96,39901584070 +KB 레버리지 미국채 30년 ETN,Q580062,9,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키움 레버리지 반도체TOP10 ETN,Q760013,10,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +KODEX 미국30년국채울트라선물인버스(H),304670,11,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +WON 반도체밸류체인액티브,474590,12,10420,5,-10,-0.10,2852240,10172,3650000,2852240,-0.10,9999.99,78.14,78.14,29696747430,78.08,78.08,29696747430 +KODEX MSCI퀄리티,275300,13,9825,2,15,0.15,4912,22,1300000,4912,0.15,9999.99,0.38,0.38,48255970,0.38,0.38,48255970 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15335,2,65,0.43,100885,732,740000,100885,0.43,9999.99,13.63,13.63,1548781910,13.65,13.65,1548781910 +WON 25-09 회사채(AA-이상)액티브,468820,15,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +KIWOOM TDF2030액티브,435530,16,13110,5,-80,-0.61,10886,98,500000,10886,-0.61,9999.99,2.18,2.18,143673427,2.19,2.19,143673427 +노랑풍선,104620,17,5960,2,890,17.55,7135599,64969,15842126,7135599,17.55,9999.99,45.04,45.04,44601872250,47.24,47.24,44601872250 +HANARO 32-10 국고채액티브,448490,18,57510,5,-10,-0.02,38291,523,786000,38291,-0.02,7321.42,4.87,4.87,2201310235,4.87,4.87,2201310235 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52665,2,40,0.08,3219,46,2720000,3219,0.08,6997.83,0.12,0.12,169518300,0.12,0.12,169518300 +한투 코스피 양매도 5% OTM ETN,Q570019,20,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +한국전자인증,041460,21,5090,2,900,21.48,17961972,282843,19000000,17961972,21.48,6350.51,94.54,94.54,87380578130,90.35,90.35,87380578130 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,22,20400,2,180,0.89,62,1,1000000,62,0.89,6200.00,0.01,0.01,1261370,0.01,0.01,1261370 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,24,11880,5,-85,-0.71,4504,82,650000,4504,-0.71,5492.68,0.69,0.69,53527600,0.69,0.69,53527600 +참좋은여행,094850,25,6970,2,540,8.40,4438776,84538,14000000,4438776,8.40,5250.63,31.71,31.71,32760711905,33.57,33.57,32760711905 +TIGER 로우볼,174350,26,15540,5,-10,-0.06,74492,1506,480000,74492,-0.06,4946.35,15.52,15.52,1156583785,15.51,15.51,1156583785 +포커스에이아이,331380,27,1642,2,143,9.54,1147161,24941,22725452,1147161,9.54,4599.50,5.05,5.05,1929508239,5.17,5.17,1929508239 +HANARO 200TR,332930,28,51750,5,-65,-0.13,30683,693,1850000,30683,-0.13,4427.56,1.66,1.66,1584102515,1.65,1.65,1584102515 +한국정보통신,025770,29,10710,1,2470,29.98,614198,14025,37444271,614198,29.98,4379.31,1.64,1.64,6157083230,1.54,1.54,6157083230 +드림씨아이에스,223250,30,3970,2,520,15.07,15801356,362435,23799324,15801356,15.07,4359.78,66.39,66.39,63253595831,66.95,66.95,63253595831 diff --git a/top30/20250619/top30-vir-20250619-142000.csv b/top30/20250619/top30-vir-20250619-142000.csv new file mode 100644 index 000000000000..d79c092e7c82 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14985,2,115,0.77,14602,9,380000,14602,0.77,9999.99,3.84,3.84,218750805,3.84,3.84,218750805 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,2,12035,2,30,0.25,6708,6,1000000,6708,0.25,9999.99,0.67,0.67,80412295,0.67,0.67,80412295 +한투 인버스 플래티넘 선물 ETN,Q570053,3,9565,5,-495,-4.92,27434,31,1000000,27434,-4.92,9999.99,2.74,2.74,262516410,2.74,2.74,262516410 +DAISHIN343 AI반도체&인프라액티브,486240,4,9025,5,-35,-0.39,1014899,1211,3100000,1014899,-0.39,9999.99,32.74,32.74,9184792125,32.83,32.83,9184792125 +N2 레버리지 금 선물 ETN(H),Q550062,5,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,6,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,8,4515,2,350,8.40,8267115,23241,19547793,8267115,8.40,9999.99,42.29,42.29,40117555453,45.45,45.45,40117555453 +KB 레버리지 미국채 30년 ETN,Q580062,9,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키움 레버리지 반도체TOP10 ETN,Q760013,10,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +WON 반도체밸류체인액티브,474590,11,10415,5,-15,-0.14,2933879,10172,3650000,2933879,-0.14,9999.99,80.38,80.38,30546187205,80.35,80.35,30546187205 +KODEX 미국30년국채울트라선물인버스(H),304670,12,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +KODEX MSCI퀄리티,275300,13,9825,2,15,0.15,5701,22,1300000,5701,0.15,9999.99,0.44,0.44,56003540,0.44,0.44,56003540 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15335,2,65,0.43,100885,732,740000,100885,0.43,9999.99,13.63,13.63,1548781910,13.65,13.65,1548781910 +WON 25-09 회사채(AA-이상)액티브,468820,15,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,16,5910,2,840,16.57,7288979,64969,15842126,7288979,16.57,9999.99,46.01,46.01,45517365805,48.62,48.62,45517365805 +KIWOOM TDF2030액티브,435530,17,13130,5,-60,-0.45,10887,98,500000,10887,-0.45,9999.99,2.18,2.18,143686557,2.19,2.19,143686557 +HANARO 32-10 국고채액티브,448490,18,57500,5,-20,-0.03,41427,523,786000,41427,-0.03,7921.03,5.27,5.27,2381666210,5.27,5.27,2381666210 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52660,2,35,0.07,3377,46,2720000,3377,0.07,7341.30,0.12,0.12,177838975,0.12,0.12,177838975 +한국전자인증,041460,20,5050,2,860,20.53,18666380,282843,19000000,18666380,20.53,6599.56,98.24,98.24,90981291485,94.82,94.82,90981291485 +한투 코스피 양매도 5% OTM ETN,Q570019,21,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,22,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,24,11880,5,-85,-0.71,4504,82,650000,4504,-0.71,5492.68,0.69,0.69,53527600,0.69,0.69,53527600 +참좋은여행,094850,25,6890,2,460,7.15,4469391,84538,14000000,4469391,7.15,5286.84,31.92,31.92,32972610655,34.18,34.18,32972610655 +TIGER 로우볼,174350,26,15540,5,-10,-0.06,77221,1506,480000,77221,-0.06,5127.56,16.09,16.09,1198994630,16.07,16.07,1198994630 +1Q 차이나H(H),472350,27,15190,5,-360,-2.32,4849,103,1100000,4849,-2.32,4707.77,0.44,0.44,73725320,0.44,0.44,73725320 +포커스에이아이,331380,28,1642,2,143,9.54,1149829,24941,22725452,1149829,9.54,4610.20,5.06,5.06,1933908427,5.18,5.18,1933908427 +HANARO 200TR,332930,29,51700,5,-115,-0.22,30685,693,1850000,30685,-0.22,4427.85,1.66,1.66,1584205915,1.66,1.66,1584205915 +드림씨아이에스,223250,30,3995,2,545,15.80,15973509,362435,23799324,15973509,15.80,4407.28,67.12,67.12,63938999051,67.25,67.25,63938999051 diff --git a/top30/20250619/top30-vir-20250619-143000.csv b/top30/20250619/top30-vir-20250619-143000.csv new file mode 100644 index 000000000000..79740883d2bf --- /dev/null +++ b/top30/20250619/top30-vir-20250619-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14985,2,115,0.77,14602,9,380000,14602,0.77,9999.99,3.84,3.84,218750805,3.84,3.84,218750805 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,2,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +한투 인버스 플래티넘 선물 ETN,Q570053,3,9565,5,-495,-4.92,27434,31,1000000,27434,-4.92,9999.99,2.74,2.74,262516410,2.74,2.74,262516410 +DAISHIN343 AI반도체&인프라액티브,486240,4,9025,5,-35,-0.39,1014899,1211,3100000,1014899,-0.39,9999.99,32.74,32.74,9184792125,32.83,32.83,9184792125 +N2 레버리지 금 선물 ETN(H),Q550062,5,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,6,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,8,4525,2,360,8.64,8305111,23241,19547793,8305111,8.64,9999.99,42.49,42.49,40289104918,45.55,45.55,40289104918 +KB 레버리지 미국채 30년 ETN,Q580062,9,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키움 레버리지 반도체TOP10 ETN,Q760013,10,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +WON 반도체밸류체인액티브,474590,11,10405,5,-25,-0.24,2962359,10172,3650000,2962359,-0.24,9999.99,81.16,81.16,30842715370,81.21,81.21,30842715370 +KODEX MSCI퀄리티,275300,12,9820,2,10,0.10,6405,22,1300000,6405,0.10,9999.99,0.49,0.49,62920360,0.49,0.49,62920360 +KODEX 미국30년국채울트라선물인버스(H),304670,13,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15370,2,100,0.65,100886,732,740000,100886,0.65,9999.99,13.63,13.63,1548797280,13.62,13.62,1548797280 +WON 25-09 회사채(AA-이상)액티브,468820,15,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,16,5730,2,660,13.02,7515632,64969,15842126,7515632,13.02,9999.99,47.44,47.44,46831041305,51.59,51.59,46831041305 +KIWOOM TDF2030액티브,435530,17,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,18,57500,5,-20,-0.03,43517,523,786000,43517,-0.03,8320.65,5.54,5.54,2501851210,5.54,5.54,2501851210 +KIWOOM 26-09회사채(AA-이상)액티브,464240,19,52660,2,35,0.07,3456,46,2720000,3456,0.07,7513.04,0.13,0.13,181999115,0.13,0.13,181999115 +한국전자인증,041460,20,5000,2,810,19.33,19005403,282843,19000000,19005403,19.33,6719.42,100.03,100.03,92679607237,97.56,97.56,92679607237 +한투 코스피 양매도 5% OTM ETN,Q570019,21,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,22,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,24,11880,5,-85,-0.71,4504,82,650000,4504,-0.71,5492.68,0.69,0.69,53527600,0.69,0.69,53527600 +참좋은여행,094850,25,6810,2,380,5.91,4551903,84538,14000000,4551903,5.91,5384.45,32.51,32.51,33534579065,35.17,35.17,33534579065 +TIGER 로우볼,174350,26,15540,5,-10,-0.06,79768,1506,480000,79768,-0.06,5296.68,16.62,16.62,1238592065,16.60,16.60,1238592065 +1Q 차이나H(H),472350,27,15190,5,-360,-2.32,4849,103,1100000,4849,-2.32,4707.77,0.44,0.44,73725320,0.44,0.44,73725320 +포커스에이아이,331380,28,1654,2,155,10.34,1151256,24941,22725452,1151256,10.34,4615.92,5.07,5.07,1936265576,5.15,5.15,1936265576 +드림씨아이에스,223250,29,4015,2,565,16.38,16126429,362435,23799324,16126429,16.38,4449.47,67.76,67.76,64550677494,67.55,67.55,64550677494 +HANARO 200TR,332930,30,51720,5,-95,-0.18,30686,693,1850000,30686,-0.18,4427.99,1.66,1.66,1584257635,1.66,1.66,1584257635 diff --git a/top30/20250619/top30-vir-20250619-144000.csv b/top30/20250619/top30-vir-20250619-144000.csv new file mode 100644 index 000000000000..6d76ba05bad4 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SOL KIS단기통안채,363510,1,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +HANARO 200선물레버리지1.5X,486780,2,14985,2,115,0.77,14602,9,380000,14602,0.77,9999.99,3.84,3.84,218750805,3.84,3.84,218750805 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +한투 인버스 플래티넘 선물 ETN,Q570053,4,9570,5,-490,-4.87,27450,31,1000000,27450,-4.87,9999.99,2.75,2.75,262669530,2.74,2.74,262669530 +DAISHIN343 AI반도체&인프라액티브,486240,5,9057,5,-3,-0.03,1014909,1211,3100000,1014909,-0.03,9999.99,32.74,32.74,9184882602,32.71,32.71,9184882602 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,7,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,8,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,9,4515,2,350,8.40,8340509,23241,19547793,8340509,8.40,9999.99,42.67,42.67,40448885208,45.83,45.83,40448885208 +KB 레버리지 미국채 30년 ETN,Q580062,10,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +KODEX MSCI퀄리티,275300,11,9825,2,15,0.15,7094,22,1300000,7094,0.15,9999.99,0.55,0.55,69689325,0.55,0.55,69689325 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +WON 반도체밸류체인액티브,474590,13,10410,5,-20,-0.19,3052272,10172,3650000,3052272,-0.19,9999.99,83.62,83.62,31778375740,83.64,83.64,31778375740 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15370,2,100,0.65,100896,732,740000,100896,0.65,9999.99,13.63,13.63,1548950980,13.62,13.62,1548950980 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5860,2,790,15.58,7649729,64969,15842126,7649729,15.58,9999.99,48.29,48.29,47610494580,51.29,51.29,47610494580 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57490,5,-30,-0.05,46653,523,786000,46653,-0.05,8920.27,5.94,5.94,2682163685,5.94,5.94,2682163685 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52665,2,40,0.08,3614,46,2720000,3614,0.08,7856.52,0.13,0.13,190319405,0.13,0.13,190319405 +한국전자인증,041460,21,5030,2,840,20.05,19401724,282843,19000000,19401724,20.05,6859.54,102.11,102.11,94684525147,99.07,99.07,94684525147 +한투 코스피 양매도 5% OTM ETN,Q570019,22,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,23,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +RISE 글로벌데이터센터리츠(합성),375270,25,11880,5,-85,-0.71,4504,82,650000,4504,-0.71,5492.68,0.69,0.69,53527600,0.69,0.69,53527600 +TIGER 로우볼,174350,26,15545,5,-5,-0.03,81772,1506,480000,81772,-0.03,5429.75,17.04,17.04,1269748615,17.02,17.02,1269748615 +참좋은여행,094850,27,6880,2,450,7.00,4572614,84538,14000000,4572614,7.00,5408.95,32.66,32.66,33676303160,34.96,34.96,33676303160 +1Q 차이나H(H),472350,28,15190,5,-360,-2.32,4849,103,1100000,4849,-2.32,4707.77,0.44,0.44,73725320,0.44,0.44,73725320 +포커스에이아이,331380,29,1636,2,137,9.14,1152873,24941,22725452,1152873,9.14,4622.40,5.07,5.07,1938915209,5.22,5.22,1938915209 +드림씨아이에스,223250,30,4110,2,660,19.13,16340123,362435,23799324,16340123,19.13,4508.43,68.66,68.66,65422334232,66.88,66.88,65422334232 diff --git a/top30/20250619/top30-vir-20250619-145001.csv b/top30/20250619/top30-vir-20250619-145001.csv new file mode 100644 index 000000000000..62f4f6571574 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14980,2,110,0.74,22602,9,380000,22602,0.74,9999.99,5.95,5.95,338590805,5.95,5.95,338590805 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +DAISHIN343 AI반도체&인프라액티브,486240,4,9055,5,-5,-0.06,1217149,1211,3100000,1217149,-0.06,9999.99,39.26,39.26,11015712239,39.24,39.24,11015712239 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9550,5,-510,-5.07,27566,31,1000000,27566,-5.07,9999.99,2.76,2.76,263777410,2.76,2.76,263777410 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,7,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,8,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,9,4480,2,315,7.56,8365180,23241,19547793,8365180,7.56,9999.99,42.79,42.79,40559565773,46.31,46.31,40559565773 +KODEX MSCI퀄리티,275300,10,9835,2,25,0.25,7851,22,1300000,7851,0.25,9999.99,0.60,0.60,77137170,0.60,0.60,77137170 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +WON 반도체밸류체인액티브,474590,13,10415,5,-15,-0.14,3066202,10172,3650000,3066202,-0.14,9999.99,84.01,84.01,31923499590,83.98,83.98,31923499590 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15370,2,100,0.65,100896,732,740000,100896,0.65,9999.99,13.63,13.63,1548950980,13.62,13.62,1548950980 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5790,2,720,14.20,7706363,64969,15842126,7706363,14.20,9999.99,48.64,48.64,47940676210,52.27,52.27,47940676210 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57475,5,-45,-0.08,49788,523,786000,49788,-0.08,9519.69,6.33,6.33,2862392665,6.34,6.34,2862392665 +KIWOOM 26-09회사채(AA-이상)액티브,464240,20,52660,2,35,0.07,3693,46,2720000,3693,0.07,8028.26,0.14,0.14,194479545,0.14,0.14,194479545 +한국전자인증,041460,21,4860,2,670,15.99,20226146,282843,19000000,20226146,15.99,7151.02,106.45,106.45,98700952216,106.89,106.89,98700952216 +한투 코스피 양매도 5% OTM ETN,Q570019,22,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,23,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,24,11870,5,-95,-0.79,4845,82,650000,4845,-0.79,5908.54,0.75,0.75,57575270,0.75,0.75,57575270 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +TIGER 로우볼,174350,26,15555,2,5,0.03,84453,1506,480000,84453,0.03,5607.77,17.59,17.59,1311440105,17.56,17.56,1311440105 +참좋은여행,094850,27,6910,2,480,7.47,4588500,84538,14000000,4588500,7.47,5427.74,32.78,32.78,33785827550,34.92,34.92,33785827550 +1Q 차이나H(H),472350,28,15190,5,-360,-2.32,4849,103,1100000,4849,-2.32,4707.77,0.44,0.44,73725320,0.44,0.44,73725320 +포커스에이아이,331380,29,1658,2,159,10.61,1154403,24941,22725452,1154403,10.61,4628.54,5.08,5.08,1941447424,5.15,5.15,1941447424 +드림씨아이에스,223250,30,4060,2,610,17.68,16485481,362435,23799324,16485481,17.68,4548.53,69.27,69.27,66012691009,68.32,68.32,66012691009 diff --git a/top30/20250619/top30-vir-20250619-150001.csv b/top30/20250619/top30-vir-20250619-150001.csv new file mode 100644 index 000000000000..a5d9f73adddb --- /dev/null +++ b/top30/20250619/top30-vir-20250619-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14980,2,110,0.74,22602,9,380000,22602,0.74,9999.99,5.95,5.95,338590805,5.95,5.95,338590805 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +DAISHIN343 AI반도체&인프라액티브,486240,4,9050,5,-10,-0.11,1276841,1211,3100000,1276841,-0.11,9999.99,41.19,41.19,11555676479,41.19,41.19,11555676479 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9620,5,-440,-4.37,27568,31,1000000,27568,-4.37,9999.99,2.76,2.76,263796635,2.74,2.74,263796635 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,7,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,8,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +KODEX MSCI퀄리티,275300,9,9835,2,25,0.25,8546,22,1300000,8546,0.25,9999.99,0.66,0.66,83972480,0.66,0.66,83972480 +키이스트,054780,10,4455,2,290,6.96,8421817,23241,19547793,8421817,6.96,9999.99,43.08,43.08,40811718293,46.86,46.86,40811718293 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +키움 레버리지 반도체TOP10 ETN,Q760013,12,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +WON 반도체밸류체인액티브,474590,13,10420,5,-10,-0.10,3123611,10172,3650000,3123611,-0.10,9999.99,85.58,85.58,32521521650,85.51,85.51,32521521650 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15330,2,60,0.39,107896,732,740000,107896,0.39,9999.99,14.58,14.58,1656260980,14.60,14.60,1656260980 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5790,2,720,14.20,7777281,64969,15842126,7777281,14.20,9999.99,49.09,49.09,48350771325,52.71,52.71,48350771325 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57470,5,-50,-0.09,52924,523,786000,52924,-0.09,9999.99,6.73,6.73,3042627215,6.74,6.74,3042627215 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11705,2,65,0.56,9958,108,500000,9958,0.56,9220.37,1.99,1.99,116584690,1.99,1.99,116584690 +KIWOOM 26-09회사채(AA-이상)액티브,464240,21,52660,2,35,0.07,3772,46,2720000,3772,0.07,8200.00,0.14,0.14,198639685,0.14,0.14,198639685 +IBKS제24호스팩,469480,22,2150,5,-5,-0.23,1183,16,4230000,1183,-0.23,7393.75,0.03,0.03,2544475,0.03,0.03,2544475 +한국전자인증,041460,23,4925,2,735,17.54,20592584,282843,19000000,20592584,17.54,7280.57,108.38,108.38,100491885071,107.39,107.39,100491885071 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11870,5,-95,-0.79,4845,82,650000,4845,-0.79,5908.54,0.75,0.75,57575270,0.75,0.75,57575270 +TIGER 로우볼,174350,27,15560,2,10,0.06,87038,1506,480000,87038,0.06,5779.42,18.13,18.13,1351651070,18.10,18.10,1351651070 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6910,2,480,7.47,4602643,84538,14000000,4602643,7.47,5444.47,32.88,32.88,33883511210,35.03,35.03,33883511210 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,4849,103,1100000,4849,-2.32,4707.77,0.44,0.44,73725320,0.44,0.44,73725320 diff --git a/top30/20250619/top30-vir-20250619-151001.csv b/top30/20250619/top30-vir-20250619-151001.csv new file mode 100644 index 000000000000..177e6c95da77 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +DAISHIN343 AI반도체&인프라액티브,486240,4,9055,5,-5,-0.06,1306846,1211,3100000,1306846,-0.06,9999.99,42.16,42.16,11827476929,42.13,42.13,11827476929 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9680,5,-380,-3.78,27569,31,1000000,27569,-3.78,9999.99,2.76,2.76,263806315,2.73,2.73,263806315 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +N2 레버리지 S&P500 ETN,Q550044,7,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +KODEX MSCI퀄리티,275300,8,9845,2,35,0.36,9223,22,1300000,9223,0.36,9999.99,0.71,0.71,90635625,0.71,0.71,90635625 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4485,2,320,7.68,8447180,23241,19547793,8447180,7.68,9999.99,43.21,43.21,40924991626,46.68,46.68,40924991626 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10420,5,-10,-0.10,3182689,10172,3650000,3182689,-0.10,9999.99,87.20,87.20,33137315145,87.13,87.13,33137315145 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15330,2,60,0.39,107896,732,740000,107896,0.39,9999.99,14.58,14.58,1656260980,14.60,14.60,1656260980 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5680,2,610,12.03,7857318,64969,15842126,7857318,12.03,9999.99,49.60,49.60,48808250125,54.24,54.24,48808250125 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57470,5,-50,-0.09,52924,523,786000,52924,-0.09,9999.99,6.73,6.73,3042627215,6.74,6.74,3042627215 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11705,2,65,0.56,9958,108,500000,9958,0.56,9220.37,1.99,1.99,116584690,1.99,1.99,116584690 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3852,46,2720000,3852,0.07,8373.91,0.14,0.14,202852485,0.14,0.14,202852485 +한국전자인증,041460,23,4875,2,685,16.35,20764857,282843,19000000,20764857,16.35,7341.48,109.29,109.29,101335533262,109.40,109.40,101335533262 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11870,5,-95,-0.79,4883,82,650000,4883,-0.79,5954.88,0.75,0.75,58026330,0.75,0.75,58026330 +TIGER 로우볼,174350,27,15570,2,20,0.13,89076,1506,480000,89076,0.13,5914.74,18.56,18.56,1383380925,18.51,18.51,1383380925 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6950,2,520,8.09,4617201,84538,14000000,4617201,8.09,5461.69,32.98,32.98,33984402820,34.93,34.93,33984402820 +1Q 차이나H(H),472350,30,15195,5,-355,-2.28,4880,103,1100000,4880,-2.28,4737.86,0.44,0.44,74196385,0.44,0.44,74196385 diff --git a/top30/20250619/top30-vir-20250619-152001.csv b/top30/20250619/top30-vir-20250619-152001.csv new file mode 100644 index 000000000000..0e3407574c29 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +DAISHIN343 AI반도체&인프라액티브,486240,4,9085,2,25,0.28,1312367,1211,3100000,1312367,0.28,9999.99,42.33,42.33,11877497204,42.17,42.17,11877497204 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4500,2,335,8.04,8481760,23241,19547793,8481760,8.04,9999.99,43.39,43.39,41080180336,46.70,46.70,41080180336 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10425,5,-5,-0.05,3227832,10172,3650000,3227832,-0.05,9999.99,88.43,88.43,33607764090,88.32,88.32,33607764090 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5640,2,570,11.24,7967779,64969,15842126,7967779,11.24,9999.99,50.29,50.29,49435103765,55.33,55.33,49435103765 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52620,5,-5,-0.01,3868,46,2720000,3868,-0.01,8408.70,0.14,0.14,203694405,0.14,0.14,203694405 +한국전자인증,041460,23,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6930,2,500,7.78,4656847,84538,14000000,4656847,7.78,5508.58,33.26,33.26,34261920460,35.31,35.31,34261920460 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5010,103,1100000,5010,-2.32,4864.08,0.46,0.46,76171085,0.46,0.46,76171085 diff --git a/top30/20250619/top30-vir-20250619-153001.csv b/top30/20250619/top30-vir-20250619-153001.csv new file mode 100644 index 000000000000..0e3407574c29 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12040,2,35,0.29,6709,6,1000000,6709,0.29,9999.99,0.67,0.67,80424335,0.67,0.67,80424335 +DAISHIN343 AI반도체&인프라액티브,486240,4,9085,2,25,0.28,1312367,1211,3100000,1312367,0.28,9999.99,42.33,42.33,11877497204,42.17,42.17,11877497204 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4500,2,335,8.04,8481760,23241,19547793,8481760,8.04,9999.99,43.39,43.39,41080180336,46.70,46.70,41080180336 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10425,5,-5,-0.05,3227832,10172,3650000,3227832,-0.05,9999.99,88.43,88.43,33607764090,88.32,88.32,33607764090 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13830,2,85,0.62,30161,97,1500000,30161,0.62,9999.99,2.01,2.01,416723385,2.01,2.01,416723385 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12015,5,-65,-0.54,849,3,500000,849,-0.54,9999.99,0.17,0.17,10201285,0.17,0.17,10201285 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5640,2,570,11.24,7967779,64969,15842126,7967779,11.24,9999.99,50.29,50.29,49435103765,55.33,55.33,49435103765 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52620,5,-5,-0.01,3868,46,2720000,3868,-0.01,8408.70,0.14,0.14,203694405,0.14,0.14,203694405 +한국전자인증,041460,23,4865,2,675,16.11,21054940,282843,19000000,21054940,16.11,7444.04,110.82,110.82,102737373077,111.15,111.15,102737373077 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6930,2,500,7.78,4656847,84538,14000000,4656847,7.78,5508.58,33.26,33.26,34261920460,35.31,35.31,34261920460 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5010,103,1100000,5010,-2.32,4864.08,0.46,0.46,76171085,0.46,0.46,76171085 diff --git a/top30/20250619/top30-vir-20250619-154000.csv b/top30/20250619/top30-vir-20250619-154000.csv new file mode 100644 index 000000000000..71882b1cb6ea --- /dev/null +++ b/top30/20250619/top30-vir-20250619-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8596693,23241,19547793,8596693,13.57,9999.99,43.98,43.98,41623813426,45.02,45.02,41623813426 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8023096,64969,15842126,8023096,11.83,9999.99,50.64,50.64,49748751155,55.38,55.38,49748751155 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21191619,282843,19000000,21191619,17.06,7492.36,111.53,111.53,103407783572,110.96,110.96,103407783572 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4666674,84538,14000000,4666674,8.71,5520.21,33.33,33.33,34330611190,35.08,35.08,34330611190 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-155000.csv b/top30/20250619/top30-vir-20250619-155000.csv new file mode 100644 index 000000000000..b3f27050d80e --- /dev/null +++ b/top30/20250619/top30-vir-20250619-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8598381,23241,19547793,8598381,13.57,9999.99,43.99,43.99,41631797666,45.03,45.03,41631797666 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8027074,64969,15842126,8027074,11.83,9999.99,50.67,50.67,49771306415,55.41,55.41,49771306415 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21193484,282843,19000000,21193484,17.06,7493.02,111.54,111.54,103416931397,110.97,110.97,103416931397 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4666890,84538,14000000,4666890,8.71,5520.46,33.33,33.33,34332121030,35.08,35.08,34332121030 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-160001.csv b/top30/20250619/top30-vir-20250619-160001.csv new file mode 100644 index 000000000000..6901e2ac75c2 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8600515,23241,19547793,8600515,13.57,9999.99,44.00,44.00,41641891486,45.04,45.04,41641891486 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8027373,64969,15842126,8027373,11.83,9999.99,50.67,50.67,49773001745,55.41,55.41,49773001745 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4666890,84538,14000000,4666890,8.71,5520.46,33.33,33.33,34332121030,35.08,35.08,34332121030 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-161000.csv b/top30/20250619/top30-vir-20250619-161000.csv new file mode 100644 index 000000000000..6901e2ac75c2 --- /dev/null +++ b/top30/20250619/top30-vir-20250619-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8600515,23241,19547793,8600515,13.57,9999.99,44.00,44.00,41641891486,45.04,45.04,41641891486 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8027373,64969,15842126,8027373,11.83,9999.99,50.67,50.67,49773001745,55.41,55.41,49773001745 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21195907,282843,19000000,21195907,17.06,7493.88,111.56,111.56,103428816212,110.98,110.98,103428816212 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4666890,84538,14000000,4666890,8.71,5520.46,33.33,33.33,34332121030,35.08,35.08,34332121030 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-162000.csv b/top30/20250619/top30-vir-20250619-162000.csv new file mode 100644 index 000000000000..2e1d84999a2b --- /dev/null +++ b/top30/20250619/top30-vir-20250619-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8603613,23241,19547793,8603613,13.57,9999.99,44.01,44.01,41656452086,45.05,45.05,41656452086 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8031818,64969,15842126,8031818,11.83,9999.99,50.70,50.70,49798027095,55.44,55.44,49798027095 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21198163,282843,19000000,21198163,17.06,7494.68,111.57,111.57,103439859332,110.99,110.99,103439859332 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4666892,84538,14000000,4666892,8.71,5520.47,33.33,33.33,34332135010,35.08,35.08,34332135010 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-163001.csv b/top30/20250619/top30-vir-20250619-163001.csv new file mode 100644 index 000000000000..d569d4d681ca --- /dev/null +++ b/top30/20250619/top30-vir-20250619-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8607731,23241,19547793,8607731,13.57,9999.99,44.03,44.03,41675765506,45.07,45.07,41675765506 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8038389,64969,15842126,8038389,11.83,9999.99,50.74,50.74,49834956115,55.48,55.48,49834956115 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21210453,282843,19000000,21210453,17.06,7499.02,111.63,111.63,103498974232,111.06,111.06,103498974232 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4669071,84538,14000000,4669071,8.71,5523.04,33.35,33.35,34347366220,35.10,35.10,34347366220 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-164001.csv b/top30/20250619/top30-vir-20250619-164001.csv new file mode 100644 index 000000000000..bde637d192ab --- /dev/null +++ b/top30/20250619/top30-vir-20250619-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8608648,23241,19547793,8608648,13.57,9999.99,44.04,44.04,41680061651,45.08,45.08,41680061651 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8041570,64969,15842126,8041570,11.83,9999.99,50.76,50.76,49852865145,55.50,55.50,49852865145 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21216487,282843,19000000,21216487,17.06,7501.15,111.67,111.67,103528118452,111.09,111.09,103528118452 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4669125,84538,14000000,4669125,8.71,5523.11,33.35,33.35,34347741520,35.10,35.10,34347741520 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275 diff --git a/top30/20250619/top30-vir-20250619-165001.csv b/top30/20250619/top30-vir-20250619-165001.csv new file mode 100644 index 000000000000..e442d2dd7e6d --- /dev/null +++ b/top30/20250619/top30-vir-20250619-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 200선물레버리지1.5X,486780,1,14990,2,120,0.81,22615,9,380000,22615,0.81,9999.99,5.95,5.95,338785675,5.95,5.95,338785675 +SOL KIS단기통안채,363510,2,110625,2,15,0.01,2302,1,240000,2302,0.01,9999.99,0.96,0.96,254658740,0.96,0.96,254658740 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,12090,2,85,0.71,6712,6,1000000,6712,0.71,9999.99,0.67,0.67,80460605,0.67,0.67,80460605 +DAISHIN343 AI반도체&인프라액티브,486240,4,9060,3,0,0.00,1312611,1211,3100000,1312611,0.00,9999.99,42.34,42.34,11879707844,42.30,42.30,11879707844 +한투 인버스 플래티넘 선물 ETN,Q570053,5,9700,5,-360,-3.58,27645,31,1000000,27645,-3.58,9999.99,2.76,2.76,264543515,2.73,2.73,264543515 +N2 레버리지 금 선물 ETN(H),Q550062,6,51545,2,10,0.02,2052,4,1000000,2052,0.02,9999.99,0.21,0.21,105698065,0.21,0.21,105698065 +KODEX MSCI퀄리티,275300,7,9845,2,35,0.36,9930,22,1300000,9930,0.36,9999.99,0.76,0.76,97597675,0.76,0.76,97597675 +N2 레버리지 S&P500 ETN,Q550044,8,45395,5,-25,-0.06,3544,8,2000000,3544,-0.06,9999.99,0.18,0.18,160193810,0.18,0.18,160193810 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37395,5,-270,-0.72,2477,6,5000000,2477,-0.72,9999.99,0.05,0.05,92435425,0.05,0.05,92435425 +키이스트,054780,10,4730,2,565,13.57,8612495,23241,19547793,8612495,13.57,9999.99,44.06,44.06,41698084846,45.10,45.10,41698084846 +KB 레버리지 미국채 30년 ETN,Q580062,11,16800,5,-10,-0.06,349,1,500000,349,-0.06,9999.99,0.07,0.07,5863200,0.07,0.07,5863200 +WON 반도체밸류체인액티브,474590,12,10445,2,15,0.14,3227842,10172,3650000,3227842,0.14,9999.99,88.43,88.43,33607868540,88.15,88.15,33607868540 +키움 레버리지 반도체TOP10 ETN,Q760013,13,13825,2,80,0.58,30162,97,1500000,30162,0.58,9999.99,2.01,2.01,416737210,2.01,2.01,416737210 +KODEX 미국30년국채울트라선물인버스(H),304670,14,12060,5,-20,-0.17,859,3,500000,859,-0.17,9999.99,0.17,0.17,10321885,0.17,0.17,10321885 +에셋플러스 글로벌일등기업포커스10액티브,477490,15,15280,2,10,0.07,109705,732,740000,109705,0.07,9999.99,14.82,14.82,1683902500,14.89,14.89,1683902500 +WON 25-09 회사채(AA-이상)액티브,468820,16,54800,2,15,0.03,2617,20,1350000,2617,0.03,9999.99,0.19,0.19,143403600,0.19,0.19,143403600 +노랑풍선,104620,17,5670,2,600,11.83,8042294,64969,15842126,8042294,11.83,9999.99,50.77,50.77,49856948505,55.50,55.50,49856948505 +KIWOOM TDF2030액티브,435530,18,13125,5,-65,-0.49,10892,98,500000,10892,-0.49,9999.99,2.18,2.18,143752182,2.19,2.19,143752182 +HANARO 32-10 국고채액티브,448490,19,57460,5,-60,-0.10,53096,523,786000,53096,-0.10,9999.99,6.76,6.76,3052511170,6.76,6.76,3052511170 +KB 인버스 2X 구리 선물 ETN(H),Q580033,20,11710,2,70,0.60,10128,108,500000,10128,0.60,9377.78,2.03,2.03,118575390,2.03,2.03,118575390 +IBKS제24호스팩,469480,21,2160,2,5,0.23,1369,16,4230000,1369,0.23,8556.25,0.03,0.03,2944945,0.03,0.03,2944945 +KIWOOM 26-09회사채(AA-이상)액티브,464240,22,52660,2,35,0.07,3878,46,2720000,3878,0.07,8430.43,0.14,0.14,204221005,0.14,0.14,204221005 +한국전자인증,041460,23,4905,2,715,17.06,21224459,282843,19000000,21224459,17.06,7503.97,111.71,111.71,103566663072,111.13,111.13,103566663072 +한투 코스피 양매도 5% OTM ETN,Q570019,24,8955,2,25,0.28,2465,38,15000000,2465,0.28,6486.84,0.02,0.02,22062010,0.02,0.02,22062010 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,25,20420,2,200,0.99,63,1,1000000,63,0.99,6300.00,0.01,0.01,1281790,0.01,0.01,1281790 +RISE 글로벌데이터센터리츠(합성),375270,26,11860,5,-105,-0.88,5015,82,650000,5015,-0.88,6115.85,0.77,0.77,59590655,0.77,0.77,59590655 +TIGER 로우볼,174350,27,15575,2,25,0.16,92050,1506,480000,92050,0.16,6112.22,19.18,19.18,1429693150,19.12,19.12,1429693150 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1157,2,16,1.40,632,11,2000000,632,1.40,5745.45,0.03,0.03,728756,0.03,0.03,728756 +참좋은여행,094850,29,6990,2,560,8.71,4669267,84538,14000000,4669267,8.71,5523.28,33.35,33.35,34348725580,35.10,35.10,34348725580 +1Q 차이나H(H),472350,30,15190,5,-360,-2.32,5011,103,1100000,5011,-2.32,4865.05,0.46,0.46,76186275,0.46,0.46,76186275