Update 2025-05-01 242 top30,price
This commit is contained in:
24
holiday.csv
24
holiday.csv
@@ -671,3 +671,27 @@ baseDate,weekday,businessDayOpened,tradingDayOpened,peningDay,settlementDay
|
||||
20250428,02,Y,Y,Y,Y
|
||||
20250429,03,Y,Y,Y,Y
|
||||
20250430,04,Y,Y,Y,Y
|
||||
20250501,05,N,Y,N,N
|
||||
20250502,06,Y,Y,Y,Y
|
||||
20250503,07,N,Y,N,N
|
||||
20250504,01,N,Y,N,N
|
||||
20250505,02,N,Y,N,N
|
||||
20250506,03,N,Y,N,N
|
||||
20250507,04,Y,Y,Y,Y
|
||||
20250508,05,Y,Y,Y,Y
|
||||
20250509,06,Y,Y,Y,Y
|
||||
20250510,07,N,Y,N,N
|
||||
20250511,01,N,Y,N,N
|
||||
20250512,02,Y,Y,Y,Y
|
||||
20250513,03,Y,Y,Y,Y
|
||||
20250514,04,Y,Y,Y,Y
|
||||
20250515,05,Y,Y,Y,Y
|
||||
20250516,06,Y,Y,Y,Y
|
||||
20250517,07,N,Y,N,N
|
||||
20250518,01,N,Y,N,N
|
||||
20250519,02,Y,Y,Y,Y
|
||||
20250520,03,Y,Y,Y,Y
|
||||
20250521,04,Y,Y,Y,Y
|
||||
20250522,05,Y,Y,Y,Y
|
||||
20250523,06,Y,Y,Y,Y
|
||||
20250524,07,N,Y,N,N
|
||||
|
||||
|
5482
shop-products.csv
5482
shop-products.csv
File diff suppressed because it is too large
Load Diff
31
top30/20250501/top30-atvtr-20250501-090002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-090002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-091002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-091002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-092002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-092002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-093002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-093002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-094002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-094002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-095002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-095002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-100001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-100001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-101002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-101002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-102002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-102002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-103002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-103002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-104002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-104002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-105002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-105002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-110002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-110002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-111002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-111002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-112002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-112002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-113002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-113002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-114002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-114002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-115002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-115002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-120001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-120001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-121002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-121002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-122002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-122002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-123002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-123002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-124002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-124002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-125001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-125001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-130001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-130001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-131002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-131002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-132002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-132002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-133002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-133002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-134002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-134002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-135001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-135001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-140002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-140002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-141002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-141002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-142002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-142002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-143001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-143001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-144002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-144002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-145002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-145002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-150002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-150002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-151003.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-151003.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-152002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-152002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-153001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-153001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-154001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-154001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-155001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-155001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-160001.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-160001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-161002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-161002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-162002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-162002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-163002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-163002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-164002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-164002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-atvtr-20250501-165002.csv
Normal file
31
top30/20250501/top30-atvtr-20250501-165002.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
메가터치,446540,2,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
미스터블루,207760,4,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,5,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
상지건설,042940,6,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
버넥트,438700,7,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,8,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
오리엔트정공,065500,9,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
대호특수강,021040,10,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
엑스큐어,070300,12,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
형지글로벌,308100,13,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
삼륭물산,014970,14,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,15,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
서울옥션,063170,16,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
안국약품,001540,18,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
계룡건설,013580,20,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
대호특수강우,021045,21,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
KODEX 코스닥150선물인버스,251340,23,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
태영건설우,009415,24,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
형지엘리트,093240,25,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
형지I&C,011080,26,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
온코닉테라퓨틱스,476060,27,22850,2,1700,8.04,3926332,268096,11002310,3926332,8.04,1464.52,35.69,35.69,95266057600,37.89,37.89,95266057600
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
경남스틸,039240,29,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
에스퓨얼셀,288620,30,10530,2,190,1.84,2338151,155016,6979316,2338151,1.84,1508.33,33.50,33.50,27123385625,36.91,36.91,27123385625
|
||||
|
31
top30/20250501/top30-av-20250501-090000.csv
Normal file
31
top30/20250501/top30-av-20250501-090000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-091001.csv
Normal file
31
top30/20250501/top30-av-20250501-091001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-092001.csv
Normal file
31
top30/20250501/top30-av-20250501-092001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-093000.csv
Normal file
31
top30/20250501/top30-av-20250501-093000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-094000.csv
Normal file
31
top30/20250501/top30-av-20250501-094000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-095001.csv
Normal file
31
top30/20250501/top30-av-20250501-095001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-100000.csv
Normal file
31
top30/20250501/top30-av-20250501-100000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-101001.csv
Normal file
31
top30/20250501/top30-av-20250501-101001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-102000.csv
Normal file
31
top30/20250501/top30-av-20250501-102000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-103000.csv
Normal file
31
top30/20250501/top30-av-20250501-103000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-104001.csv
Normal file
31
top30/20250501/top30-av-20250501-104001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-105001.csv
Normal file
31
top30/20250501/top30-av-20250501-105001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-110000.csv
Normal file
31
top30/20250501/top30-av-20250501-110000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-111000.csv
Normal file
31
top30/20250501/top30-av-20250501-111000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-112001.csv
Normal file
31
top30/20250501/top30-av-20250501-112001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-113001.csv
Normal file
31
top30/20250501/top30-av-20250501-113001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-114001.csv
Normal file
31
top30/20250501/top30-av-20250501-114001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-115001.csv
Normal file
31
top30/20250501/top30-av-20250501-115001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-120000.csv
Normal file
31
top30/20250501/top30-av-20250501-120000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-121000.csv
Normal file
31
top30/20250501/top30-av-20250501-121000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-122000.csv
Normal file
31
top30/20250501/top30-av-20250501-122000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-123001.csv
Normal file
31
top30/20250501/top30-av-20250501-123001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-124001.csv
Normal file
31
top30/20250501/top30-av-20250501-124001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-125000.csv
Normal file
31
top30/20250501/top30-av-20250501-125000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-130000.csv
Normal file
31
top30/20250501/top30-av-20250501-130000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-131000.csv
Normal file
31
top30/20250501/top30-av-20250501-131000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-132000.csv
Normal file
31
top30/20250501/top30-av-20250501-132000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-133000.csv
Normal file
31
top30/20250501/top30-av-20250501-133000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-134001.csv
Normal file
31
top30/20250501/top30-av-20250501-134001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-135000.csv
Normal file
31
top30/20250501/top30-av-20250501-135000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-140000.csv
Normal file
31
top30/20250501/top30-av-20250501-140000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-141001.csv
Normal file
31
top30/20250501/top30-av-20250501-141001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-142001.csv
Normal file
31
top30/20250501/top30-av-20250501-142001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-143000.csv
Normal file
31
top30/20250501/top30-av-20250501-143000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-144000.csv
Normal file
31
top30/20250501/top30-av-20250501-144000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-145000.csv
Normal file
31
top30/20250501/top30-av-20250501-145000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-150001.csv
Normal file
31
top30/20250501/top30-av-20250501-150001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-151000.csv
Normal file
31
top30/20250501/top30-av-20250501-151000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-152001.csv
Normal file
31
top30/20250501/top30-av-20250501-152001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-153000.csv
Normal file
31
top30/20250501/top30-av-20250501-153000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-154000.csv
Normal file
31
top30/20250501/top30-av-20250501-154000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-155000.csv
Normal file
31
top30/20250501/top30-av-20250501-155000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-160000.csv
Normal file
31
top30/20250501/top30-av-20250501-160000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-161000.csv
Normal file
31
top30/20250501/top30-av-20250501-161000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-162000.csv
Normal file
31
top30/20250501/top30-av-20250501-162000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-163001.csv
Normal file
31
top30/20250501/top30-av-20250501-163001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-164001.csv
Normal file
31
top30/20250501/top30-av-20250501-164001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-av-20250501-165000.csv
Normal file
31
top30/20250501/top30-av-20250501-165000.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
미스터블루,207760,1,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
KODEX 200선물인버스2X,252670,2,2165,2,5,0.23,95938844,113976176,502400000,95938844,0.23,84.17,19.10,19.10,207881332088,19.11,19.11,207881332088
|
||||
오리엔트바이오,002630,3,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
조일알미늄,018470,4,1703,2,206,13.76,32716411,177571,126631721,32716411,13.76,9999.99,25.84,25.84,54961269826,25.49,25.49,54961269826
|
||||
웅진,016880,5,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
오리엔트정공,065500,6,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
KODEX 코스닥150선물인버스,251340,7,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
KODEX 코스닥150레버리지,233740,8,6890,5,-200,-2.82,27490269,21885340,262900000,27490269,-2.82,125.61,10.46,10.46,190451391179,10.51,10.51,190451391179
|
||||
더즌,462860,9,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
쎄크,081180,10,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
삼성 인버스 2X WTI원유 선물 ETN,Q530036,11,113,2,4,3.67,25477465,29536302,1497000000,25477465,3.67,86.26,1.70,1.70,2866359773,1.69,1.69,2866359773
|
||||
웅진씽크빅,095720,12,1696,2,94,5.87,25307359,249747,115505985,25307359,5.87,9999.99,21.91,21.91,46258652407,23.61,23.61,46258652407
|
||||
메가터치,446540,13,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
헝셩그룹,900270,14,236,2,9,3.96,20151816,1337692,152282336,20151816,3.96,1506.46,13.23,13.23,4867315140,13.54,13.54,4867315140
|
||||
KODEX 2차전지산업레버리지,462330,15,890,5,-54,-5.72,17316739,16532014,227000000,17316739,-5.72,104.75,7.63,7.63,15617305185,7.73,7.73,15617305185
|
||||
형지엘리트,093240,16,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
대호특수강,021040,17,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
KODEX 레버리지,122630,18,15550,5,-40,-0.26,15973578,16311600,172800000,15973578,-0.26,97.93,9.24,9.24,247808466125,9.22,9.22,247808466125
|
||||
큐라티스,348080,19,1260,5,-90,-6.67,15338132,23735672,73862864,15338132,-6.67,64.62,20.77,20.77,20585899224,22.12,22.12,20585899224
|
||||
브릿지바이오테라퓨틱스,288330,20,894,5,-170,-15.98,15324698,5818819,52173036,15324698,-15.98,263.36,29.37,29.37,14575510405,31.25,31.25,14575510405
|
||||
핑거스토리,417180,21,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
삼성전자,005930,22,55500,5,-300,-0.54,13014189,10295518,5919637922,13014189,-0.54,126.41,0.22,0.22,723346232700,0.22,0.22,723346232700
|
||||
형지I&C,011080,23,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
인성정보,033230,24,2210,2,55,2.55,12521299,2808409,50515380,12521299,2.55,445.85,24.79,24.79,28502627982,25.53,25.53,28502627982
|
||||
아이즈비전,031310,25,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
KODEX 인버스,114800,26,4450,2,10,0.23,11686111,14794103,115200000,11686111,0.23,78.99,10.14,10.14,52062461891,10.16,10.16,52062461891
|
||||
애경케미칼,161000,27,11430,2,1220,11.95,11646116,8908260,48648709,11646116,11.95,130.73,23.94,23.94,130753747955,23.51,23.51,130753747955
|
||||
동양철관,008970,28,1393,5,-79,-5.37,11477186,12626945,158844223,11477186,-5.37,90.89,7.23,7.23,16285994872,7.36,7.36,16285994872
|
||||
KODEX 코스닥150,229200,29,11645,5,-155,-1.31,11071665,7191963,112050000,11071665,-1.31,153.94,9.88,9.88,129488793921,9.92,9.92,129488793921
|
||||
대성창투,027830,30,2655,2,200,8.15,10494048,2096827,54000000,10494048,8.15,500.47,19.43,19.43,27862649199,19.43,19.43,27862649199
|
||||
|
31
top30/20250501/top30-avtr-20250501-090001.csv
Normal file
31
top30/20250501/top30-avtr-20250501-090001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
상지건설,042940,2,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
메가터치,446540,4,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
미스터블루,207760,5,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,6,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
오리엔트정공,065500,7,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
버넥트,438700,8,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,9,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
형지글로벌,308100,10,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
대호특수강,021040,12,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
엑스큐어,070300,13,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
서울옥션,063170,14,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
삼륭물산,014970,15,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,16,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
계룡건설,013580,18,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
형지엘리트,093240,21,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
KODEX 코스닥150선물인버스,251340,22,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
대호특수강우,021045,23,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
안국약품,001540,24,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
형지I&C,011080,25,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
태영건설우,009415,26,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
오리엔트바이오,002630,27,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
웅진,016880,29,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
경남스틸,039240,30,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
|
31
top30/20250501/top30-avtr-20250501-091001.csv
Normal file
31
top30/20250501/top30-avtr-20250501-091001.csv
Normal file
@@ -0,0 +1,31 @@
|
||||
htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount
|
||||
쎄크,081180,1,16310,2,1480,9.98,26190659,8776165,8725535,26190659,9.98,298.43,300.16,300.16,446471797835,313.72,313.72,446471797835
|
||||
상지건설,042940,2,31000,1,7150,29.98,5342841,1036580,3981814,5342841,29.98,515.43,134.18,134.18,148627018225,120.41,120.41,148627018225
|
||||
흥국화재우,000545,3,10800,2,1300,13.68,983561,177301,768000,983561,13.68,554.74,128.07,128.07,10793188065,130.13,130.13,10793188065
|
||||
메가터치,446540,4,4285,2,75,1.78,25250234,2587030,20771000,25250234,1.78,976.03,121.56,121.56,119172332098,133.90,133.90,119172332098
|
||||
미스터블루,207760,5,1585,2,143,9.92,99954780,12095650,83079783,99954780,9.92,826.37,120.31,120.31,166674348379,126.57,126.57,166674348379
|
||||
더즌,462860,6,4185,5,-540,-11.43,26421901,54290048,23804419,26421901,-11.43,48.67,111.00,111.00,124926252650,125.40,125.40,124926252650
|
||||
오리엔트정공,065500,7,11650,2,2110,22.12,29034968,3942476,31742912,29034968,22.12,736.47,91.47,91.47,328025810435,88.70,88.70,328025810435
|
||||
버넥트,438700,8,6080,2,1100,22.09,10158023,1937374,11144890,10158023,22.09,524.32,91.15,91.15,61728911655,91.10,91.10,61728911655
|
||||
핑거스토리,417180,9,2950,2,180,6.50,14472958,508305,16816209,14472958,6.50,2847.30,86.07,86.07,44869621337,90.45,90.45,44869621337
|
||||
형지글로벌,308100,10,6760,1,1560,30.00,6863152,706853,8704152,6863152,30.00,970.94,78.85,78.85,43318153115,73.62,73.62,43318153115
|
||||
에이아이코리아,364950,11,13710,2,210,1.56,6052314,5427516,7931139,6052314,1.56,111.51,76.31,76.31,87047371305,80.05,80.05,87047371305
|
||||
대호특수강,021040,12,1850,5,-325,-14.94,16022829,365508,21704774,16022829,-14.94,4383.71,73.82,73.82,32891514759,81.91,81.91,32891514759
|
||||
엑스큐어,070300,13,4560,4,-1950,-29.95,6393533,1762108,9928522,6393533,-29.95,362.83,64.40,64.40,33965345307,75.02,75.02,33965345307
|
||||
서울옥션,063170,14,8860,2,1790,25.32,9565574,46371,17774267,9565574,25.32,9999.99,53.82,53.82,80784226075,51.30,51.30,80784226075
|
||||
삼륭물산,014970,15,7880,5,-2780,-26.08,7911113,0,15125000,7911113,-26.08,0.00,52.30,52.30,83334966515,69.92,69.92,83334966515
|
||||
대한제당우,001795,16,3590,5,-1100,-23.45,3289996,4460346,6482760,3289996,-23.45,73.76,50.75,50.75,12833717806,55.14,55.14,12833717806
|
||||
아이즈비전,031310,17,2010,2,209,11.60,12135907,24859144,25334636,12135907,11.60,48.82,47.90,47.90,24746332394,48.60,48.60,24746332394
|
||||
계룡건설,013580,18,25550,2,1650,6.90,3909483,3510434,8930907,3909483,6.90,111.37,43.77,43.77,98376665950,43.11,43.11,98376665950
|
||||
에르코스,435570,19,20950,5,-150,-0.71,3071149,2391161,7019754,3071149,-0.71,128.44,43.75,43.75,66888739715,45.48,45.48,66888739715
|
||||
KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,20700,2,1020,5.18,427024,370664,1000000,427024,5.18,115.21,42.70,42.70,8757557525,42.31,42.31,8757557525
|
||||
형지엘리트,093240,21,2655,2,575,27.64,16226390,1394230,38390259,16226390,27.64,1163.82,42.27,42.27,41057681456,40.28,40.28,41057681456
|
||||
KODEX 코스닥150선물인버스,251340,22,3965,2,65,1.67,27552580,22835062,65300000,27552580,1.67,120.66,42.19,42.19,108778791373,42.01,42.01,108778791373
|
||||
대호특수강우,021045,23,4690,4,-2000,-29.90,356305,85393,848492,356305,-29.90,417.25,41.99,41.99,1707895705,42.92,42.92,1707895705
|
||||
안국약품,001540,24,7150,2,320,4.69,5437066,25196,13042420,5437066,4.69,9999.99,41.69,41.69,42976800915,46.09,46.09,42976800915
|
||||
형지I&C,011080,25,1966,1,453,29.94,12607586,2956755,31541686,12607586,29.94,426.40,39.97,39.97,24241330685,39.09,39.09,24241330685
|
||||
태영건설우,009415,26,8490,2,400,4.94,243406,41130,649974,243406,4.94,591.80,37.45,37.45,2226537150,40.35,40.35,2226537150
|
||||
오리엔트바이오,002630,27,1645,2,329,25.00,44309020,4181198,118583005,44309020,25.00,1059.72,37.37,37.37,70491378624,36.14,36.14,70491378624
|
||||
심플랫폼,444530,28,15110,2,260,1.75,2286363,936959,6241227,2286363,1.75,244.02,36.63,36.63,35066477075,37.18,37.18,35066477075
|
||||
웅진,016880,29,1407,1,324,29.92,29248708,763413,79927080,29248708,29.92,3831.31,36.59,36.59,39082280290,34.75,34.75,39082280290
|
||||
경남스틸,039240,30,3020,5,-335,-9.99,9795791,20633104,26979604,9795791,-9.99,47.48,36.31,36.31,30097255993,36.94,36.94,30097255993
|
||||
|
Some files were not shown because too many files have changed in this diff Show More
Reference in New Issue
Block a user