From 22b8eb06bf5ba7263fe16a619700f45f640abfac Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 7 May 2025 18:01:32 +0900 Subject: [PATCH] Update 2025-05-07 241 top30,price --- shop-products.csv | 2742 ----------------- .../20250507/top30-atvtr-20250507-090002.csv | 31 + .../20250507/top30-atvtr-20250507-091002.csv | 31 + .../20250507/top30-atvtr-20250507-092002.csv | 31 + .../20250507/top30-atvtr-20250507-093002.csv | 31 + .../20250507/top30-atvtr-20250507-094002.csv | 31 + .../20250507/top30-atvtr-20250507-095002.csv | 31 + .../20250507/top30-atvtr-20250507-100001.csv | 31 + .../20250507/top30-atvtr-20250507-101001.csv | 31 + .../20250507/top30-atvtr-20250507-102001.csv | 31 + .../20250507/top30-atvtr-20250507-103001.csv | 31 + .../20250507/top30-atvtr-20250507-104001.csv | 31 + .../20250507/top30-atvtr-20250507-105001.csv | 31 + .../20250507/top30-atvtr-20250507-110001.csv | 31 + .../20250507/top30-atvtr-20250507-111002.csv | 31 + .../20250507/top30-atvtr-20250507-112001.csv | 31 + .../20250507/top30-atvtr-20250507-113002.csv | 31 + .../20250507/top30-atvtr-20250507-114002.csv | 31 + .../20250507/top30-atvtr-20250507-115002.csv | 31 + .../20250507/top30-atvtr-20250507-120002.csv | 31 + .../20250507/top30-atvtr-20250507-121002.csv | 31 + .../20250507/top30-atvtr-20250507-122002.csv | 31 + .../20250507/top30-atvtr-20250507-123002.csv | 31 + .../20250507/top30-atvtr-20250507-124002.csv | 31 + .../20250507/top30-atvtr-20250507-125002.csv | 31 + .../20250507/top30-atvtr-20250507-130002.csv | 31 + .../20250507/top30-atvtr-20250507-131002.csv | 31 + .../20250507/top30-atvtr-20250507-132002.csv | 31 + .../20250507/top30-atvtr-20250507-133002.csv | 31 + .../20250507/top30-atvtr-20250507-134002.csv | 31 + .../20250507/top30-atvtr-20250507-135002.csv | 31 + .../20250507/top30-atvtr-20250507-140002.csv | 31 + .../20250507/top30-atvtr-20250507-141002.csv | 31 + .../20250507/top30-atvtr-20250507-142001.csv | 31 + .../20250507/top30-atvtr-20250507-143002.csv | 31 + .../20250507/top30-atvtr-20250507-144002.csv | 31 + .../20250507/top30-atvtr-20250507-145002.csv | 31 + .../20250507/top30-atvtr-20250507-150002.csv | 31 + .../20250507/top30-atvtr-20250507-151001.csv | 31 + .../20250507/top30-atvtr-20250507-152001.csv | 31 + .../20250507/top30-atvtr-20250507-153002.csv | 31 + .../20250507/top30-atvtr-20250507-154001.csv | 31 + .../20250507/top30-atvtr-20250507-155002.csv | 31 + .../20250507/top30-atvtr-20250507-160002.csv | 31 + .../20250507/top30-atvtr-20250507-161001.csv | 31 + .../20250507/top30-atvtr-20250507-162002.csv | 31 + .../20250507/top30-atvtr-20250507-163002.csv | 31 + .../20250507/top30-atvtr-20250507-164002.csv | 31 + .../20250507/top30-atvtr-20250507-165002.csv | 31 + top30/20250507/top30-av-20250507-090000.csv | 31 + top30/20250507/top30-av-20250507-091000.csv | 31 + top30/20250507/top30-av-20250507-092000.csv | 31 + top30/20250507/top30-av-20250507-093000.csv | 31 + top30/20250507/top30-av-20250507-094001.csv | 31 + top30/20250507/top30-av-20250507-095000.csv | 31 + top30/20250507/top30-av-20250507-100000.csv | 31 + top30/20250507/top30-av-20250507-101000.csv | 31 + top30/20250507/top30-av-20250507-102000.csv | 31 + top30/20250507/top30-av-20250507-103000.csv | 31 + top30/20250507/top30-av-20250507-104000.csv | 31 + top30/20250507/top30-av-20250507-105000.csv | 31 + top30/20250507/top30-av-20250507-110000.csv | 31 + top30/20250507/top30-av-20250507-111000.csv | 31 + top30/20250507/top30-av-20250507-112000.csv | 31 + top30/20250507/top30-av-20250507-113000.csv | 31 + top30/20250507/top30-av-20250507-114000.csv | 31 + top30/20250507/top30-av-20250507-115000.csv | 31 + top30/20250507/top30-av-20250507-120000.csv | 31 + top30/20250507/top30-av-20250507-121000.csv | 31 + top30/20250507/top30-av-20250507-122000.csv | 31 + top30/20250507/top30-av-20250507-123000.csv | 31 + top30/20250507/top30-av-20250507-124000.csv | 31 + top30/20250507/top30-av-20250507-125000.csv | 31 + top30/20250507/top30-av-20250507-130000.csv | 31 + top30/20250507/top30-av-20250507-131000.csv | 31 + top30/20250507/top30-av-20250507-132000.csv | 31 + top30/20250507/top30-av-20250507-133000.csv | 31 + top30/20250507/top30-av-20250507-134000.csv | 31 + top30/20250507/top30-av-20250507-135001.csv | 31 + top30/20250507/top30-av-20250507-140001.csv | 31 + top30/20250507/top30-av-20250507-141001.csv | 31 + top30/20250507/top30-av-20250507-142000.csv | 31 + top30/20250507/top30-av-20250507-143000.csv | 31 + top30/20250507/top30-av-20250507-144000.csv | 31 + top30/20250507/top30-av-20250507-145000.csv | 31 + top30/20250507/top30-av-20250507-150001.csv | 31 + top30/20250507/top30-av-20250507-151000.csv | 31 + top30/20250507/top30-av-20250507-152000.csv | 31 + top30/20250507/top30-av-20250507-153001.csv | 31 + top30/20250507/top30-av-20250507-154000.csv | 31 + top30/20250507/top30-av-20250507-155001.csv | 31 + top30/20250507/top30-av-20250507-160001.csv | 31 + top30/20250507/top30-av-20250507-161000.csv | 31 + top30/20250507/top30-av-20250507-162001.csv | 31 + top30/20250507/top30-av-20250507-163001.csv | 31 + top30/20250507/top30-av-20250507-164001.csv | 31 + top30/20250507/top30-av-20250507-165001.csv | 31 + top30/20250507/top30-avtr-20250507-090001.csv | 31 + top30/20250507/top30-avtr-20250507-091001.csv | 31 + top30/20250507/top30-avtr-20250507-092001.csv | 31 + top30/20250507/top30-avtr-20250507-093001.csv | 31 + top30/20250507/top30-avtr-20250507-094001.csv | 31 + top30/20250507/top30-avtr-20250507-095002.csv | 31 + top30/20250507/top30-avtr-20250507-100001.csv | 31 + top30/20250507/top30-avtr-20250507-101001.csv | 31 + top30/20250507/top30-avtr-20250507-102001.csv | 31 + top30/20250507/top30-avtr-20250507-103001.csv | 31 + top30/20250507/top30-avtr-20250507-104001.csv | 31 + top30/20250507/top30-avtr-20250507-105001.csv | 31 + top30/20250507/top30-avtr-20250507-110001.csv | 31 + top30/20250507/top30-avtr-20250507-111001.csv | 31 + top30/20250507/top30-avtr-20250507-112001.csv | 31 + top30/20250507/top30-avtr-20250507-113001.csv | 31 + top30/20250507/top30-avtr-20250507-114001.csv | 31 + top30/20250507/top30-avtr-20250507-115001.csv | 31 + top30/20250507/top30-avtr-20250507-120001.csv | 31 + top30/20250507/top30-avtr-20250507-121001.csv | 31 + top30/20250507/top30-avtr-20250507-122001.csv | 31 + top30/20250507/top30-avtr-20250507-123001.csv | 31 + top30/20250507/top30-avtr-20250507-124001.csv | 31 + top30/20250507/top30-avtr-20250507-125001.csv | 31 + top30/20250507/top30-avtr-20250507-130001.csv | 31 + top30/20250507/top30-avtr-20250507-131001.csv | 31 + top30/20250507/top30-avtr-20250507-132001.csv | 31 + top30/20250507/top30-avtr-20250507-133001.csv | 31 + top30/20250507/top30-avtr-20250507-134001.csv | 31 + top30/20250507/top30-avtr-20250507-135001.csv | 31 + top30/20250507/top30-avtr-20250507-140001.csv | 31 + top30/20250507/top30-avtr-20250507-141001.csv | 31 + top30/20250507/top30-avtr-20250507-142001.csv | 31 + top30/20250507/top30-avtr-20250507-143001.csv | 31 + top30/20250507/top30-avtr-20250507-144001.csv | 31 + top30/20250507/top30-avtr-20250507-145001.csv | 31 + top30/20250507/top30-avtr-20250507-150001.csv | 31 + top30/20250507/top30-avtr-20250507-151001.csv | 31 + top30/20250507/top30-avtr-20250507-152001.csv | 31 + top30/20250507/top30-avtr-20250507-153001.csv | 31 + top30/20250507/top30-avtr-20250507-154001.csv | 31 + top30/20250507/top30-avtr-20250507-155001.csv | 31 + top30/20250507/top30-avtr-20250507-160001.csv | 31 + top30/20250507/top30-avtr-20250507-161001.csv | 31 + top30/20250507/top30-avtr-20250507-162001.csv | 31 + top30/20250507/top30-avtr-20250507-163002.csv | 31 + top30/20250507/top30-avtr-20250507-164001.csv | 31 + top30/20250507/top30-avtr-20250507-165001.csv | 31 + top30/20250507/top30-tv-20250507-090002.csv | 31 + top30/20250507/top30-tv-20250507-091002.csv | 31 + top30/20250507/top30-tv-20250507-092002.csv | 31 + top30/20250507/top30-tv-20250507-093002.csv | 31 + top30/20250507/top30-tv-20250507-094002.csv | 31 + top30/20250507/top30-tv-20250507-095002.csv | 31 + top30/20250507/top30-tv-20250507-100001.csv | 31 + top30/20250507/top30-tv-20250507-101001.csv | 31 + top30/20250507/top30-tv-20250507-102001.csv | 31 + top30/20250507/top30-tv-20250507-103001.csv | 31 + top30/20250507/top30-tv-20250507-104001.csv | 31 + top30/20250507/top30-tv-20250507-105001.csv | 31 + top30/20250507/top30-tv-20250507-110001.csv | 31 + top30/20250507/top30-tv-20250507-111001.csv | 31 + top30/20250507/top30-tv-20250507-112001.csv | 31 + top30/20250507/top30-tv-20250507-113001.csv | 31 + top30/20250507/top30-tv-20250507-114001.csv | 31 + top30/20250507/top30-tv-20250507-115002.csv | 31 + top30/20250507/top30-tv-20250507-120001.csv | 31 + top30/20250507/top30-tv-20250507-121001.csv | 31 + top30/20250507/top30-tv-20250507-122001.csv | 31 + top30/20250507/top30-tv-20250507-123001.csv | 31 + top30/20250507/top30-tv-20250507-124001.csv | 31 + top30/20250507/top30-tv-20250507-125001.csv | 31 + top30/20250507/top30-tv-20250507-130001.csv | 31 + top30/20250507/top30-tv-20250507-131001.csv | 31 + top30/20250507/top30-tv-20250507-132001.csv | 31 + top30/20250507/top30-tv-20250507-133001.csv | 31 + top30/20250507/top30-tv-20250507-134002.csv | 31 + top30/20250507/top30-tv-20250507-135002.csv | 31 + top30/20250507/top30-tv-20250507-140002.csv | 31 + top30/20250507/top30-tv-20250507-141002.csv | 31 + top30/20250507/top30-tv-20250507-142001.csv | 31 + top30/20250507/top30-tv-20250507-143001.csv | 31 + top30/20250507/top30-tv-20250507-144001.csv | 31 + top30/20250507/top30-tv-20250507-145002.csv | 31 + top30/20250507/top30-tv-20250507-150002.csv | 31 + top30/20250507/top30-tv-20250507-151001.csv | 31 + top30/20250507/top30-tv-20250507-152001.csv | 31 + top30/20250507/top30-tv-20250507-153002.csv | 31 + top30/20250507/top30-tv-20250507-154001.csv | 31 + top30/20250507/top30-tv-20250507-155002.csv | 31 + top30/20250507/top30-tv-20250507-160002.csv | 31 + top30/20250507/top30-tv-20250507-161001.csv | 31 + top30/20250507/top30-tv-20250507-162002.csv | 31 + top30/20250507/top30-tv-20250507-163002.csv | 31 + top30/20250507/top30-tv-20250507-164002.csv | 31 + top30/20250507/top30-tv-20250507-165002.csv | 31 + top30/20250507/top30-vir-20250507-090001.csv | 31 + top30/20250507/top30-vir-20250507-091001.csv | 31 + top30/20250507/top30-vir-20250507-092001.csv | 31 + top30/20250507/top30-vir-20250507-093001.csv | 31 + top30/20250507/top30-vir-20250507-094001.csv | 31 + top30/20250507/top30-vir-20250507-095001.csv | 31 + top30/20250507/top30-vir-20250507-100000.csv | 31 + top30/20250507/top30-vir-20250507-101000.csv | 31 + top30/20250507/top30-vir-20250507-102000.csv | 31 + top30/20250507/top30-vir-20250507-103000.csv | 31 + top30/20250507/top30-vir-20250507-104000.csv | 31 + top30/20250507/top30-vir-20250507-105000.csv | 31 + top30/20250507/top30-vir-20250507-110000.csv | 31 + top30/20250507/top30-vir-20250507-111001.csv | 31 + top30/20250507/top30-vir-20250507-112000.csv | 31 + top30/20250507/top30-vir-20250507-113001.csv | 31 + top30/20250507/top30-vir-20250507-114001.csv | 31 + top30/20250507/top30-vir-20250507-115001.csv | 31 + top30/20250507/top30-vir-20250507-120001.csv | 31 + top30/20250507/top30-vir-20250507-121001.csv | 31 + top30/20250507/top30-vir-20250507-122001.csv | 31 + top30/20250507/top30-vir-20250507-123000.csv | 31 + top30/20250507/top30-vir-20250507-124001.csv | 31 + top30/20250507/top30-vir-20250507-125001.csv | 31 + top30/20250507/top30-vir-20250507-130001.csv | 31 + top30/20250507/top30-vir-20250507-131000.csv | 31 + top30/20250507/top30-vir-20250507-132001.csv | 31 + top30/20250507/top30-vir-20250507-133001.csv | 31 + top30/20250507/top30-vir-20250507-134001.csv | 31 + top30/20250507/top30-vir-20250507-135001.csv | 31 + top30/20250507/top30-vir-20250507-140001.csv | 31 + top30/20250507/top30-vir-20250507-141001.csv | 31 + top30/20250507/top30-vir-20250507-142000.csv | 31 + top30/20250507/top30-vir-20250507-143001.csv | 31 + top30/20250507/top30-vir-20250507-144001.csv | 31 + top30/20250507/top30-vir-20250507-145001.csv | 31 + top30/20250507/top30-vir-20250507-150001.csv | 31 + top30/20250507/top30-vir-20250507-151000.csv | 31 + top30/20250507/top30-vir-20250507-152000.csv | 31 + top30/20250507/top30-vir-20250507-153001.csv | 31 + top30/20250507/top30-vir-20250507-154000.csv | 31 + top30/20250507/top30-vir-20250507-155001.csv | 31 + top30/20250507/top30-vir-20250507-160001.csv | 31 + top30/20250507/top30-vir-20250507-161000.csv | 31 + top30/20250507/top30-vir-20250507-162001.csv | 31 + top30/20250507/top30-vir-20250507-163001.csv | 31 + top30/20250507/top30-vir-20250507-164001.csv | 31 + top30/20250507/top30-vir-20250507-165001.csv | 31 + 241 files changed, 7440 insertions(+), 2742 deletions(-) create mode 100644 top30/20250507/top30-atvtr-20250507-090002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-091002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-092002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-093002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-094002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-095002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-100001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-101001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-102001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-103001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-104001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-105001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-110001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-111002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-112001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-113002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-114002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-115002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-120002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-121002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-122002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-123002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-124002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-125002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-130002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-131002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-132002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-133002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-134002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-135002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-140002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-141002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-142001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-143002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-144002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-145002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-150002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-151001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-152001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-153002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-154001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-155002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-160002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-161001.csv create mode 100644 top30/20250507/top30-atvtr-20250507-162002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-163002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-164002.csv create mode 100644 top30/20250507/top30-atvtr-20250507-165002.csv create mode 100644 top30/20250507/top30-av-20250507-090000.csv create mode 100644 top30/20250507/top30-av-20250507-091000.csv create mode 100644 top30/20250507/top30-av-20250507-092000.csv create mode 100644 top30/20250507/top30-av-20250507-093000.csv create mode 100644 top30/20250507/top30-av-20250507-094001.csv create mode 100644 top30/20250507/top30-av-20250507-095000.csv create mode 100644 top30/20250507/top30-av-20250507-100000.csv create mode 100644 top30/20250507/top30-av-20250507-101000.csv create mode 100644 top30/20250507/top30-av-20250507-102000.csv create mode 100644 top30/20250507/top30-av-20250507-103000.csv create mode 100644 top30/20250507/top30-av-20250507-104000.csv create mode 100644 top30/20250507/top30-av-20250507-105000.csv create mode 100644 top30/20250507/top30-av-20250507-110000.csv create mode 100644 top30/20250507/top30-av-20250507-111000.csv create mode 100644 top30/20250507/top30-av-20250507-112000.csv create mode 100644 top30/20250507/top30-av-20250507-113000.csv create mode 100644 top30/20250507/top30-av-20250507-114000.csv create mode 100644 top30/20250507/top30-av-20250507-115000.csv create mode 100644 top30/20250507/top30-av-20250507-120000.csv create mode 100644 top30/20250507/top30-av-20250507-121000.csv create mode 100644 top30/20250507/top30-av-20250507-122000.csv create mode 100644 top30/20250507/top30-av-20250507-123000.csv create mode 100644 top30/20250507/top30-av-20250507-124000.csv create mode 100644 top30/20250507/top30-av-20250507-125000.csv create mode 100644 top30/20250507/top30-av-20250507-130000.csv create mode 100644 top30/20250507/top30-av-20250507-131000.csv create mode 100644 top30/20250507/top30-av-20250507-132000.csv create mode 100644 top30/20250507/top30-av-20250507-133000.csv create mode 100644 top30/20250507/top30-av-20250507-134000.csv create mode 100644 top30/20250507/top30-av-20250507-135001.csv create mode 100644 top30/20250507/top30-av-20250507-140001.csv create mode 100644 top30/20250507/top30-av-20250507-141001.csv create mode 100644 top30/20250507/top30-av-20250507-142000.csv create mode 100644 top30/20250507/top30-av-20250507-143000.csv create mode 100644 top30/20250507/top30-av-20250507-144000.csv create mode 100644 top30/20250507/top30-av-20250507-145000.csv create mode 100644 top30/20250507/top30-av-20250507-150001.csv create mode 100644 top30/20250507/top30-av-20250507-151000.csv create mode 100644 top30/20250507/top30-av-20250507-152000.csv create mode 100644 top30/20250507/top30-av-20250507-153001.csv create mode 100644 top30/20250507/top30-av-20250507-154000.csv create mode 100644 top30/20250507/top30-av-20250507-155001.csv create mode 100644 top30/20250507/top30-av-20250507-160001.csv create mode 100644 top30/20250507/top30-av-20250507-161000.csv create mode 100644 top30/20250507/top30-av-20250507-162001.csv create mode 100644 top30/20250507/top30-av-20250507-163001.csv create mode 100644 top30/20250507/top30-av-20250507-164001.csv create mode 100644 top30/20250507/top30-av-20250507-165001.csv create mode 100644 top30/20250507/top30-avtr-20250507-090001.csv create mode 100644 top30/20250507/top30-avtr-20250507-091001.csv create mode 100644 top30/20250507/top30-avtr-20250507-092001.csv create mode 100644 top30/20250507/top30-avtr-20250507-093001.csv create mode 100644 top30/20250507/top30-avtr-20250507-094001.csv create mode 100644 top30/20250507/top30-avtr-20250507-095002.csv create mode 100644 top30/20250507/top30-avtr-20250507-100001.csv create mode 100644 top30/20250507/top30-avtr-20250507-101001.csv create mode 100644 top30/20250507/top30-avtr-20250507-102001.csv create mode 100644 top30/20250507/top30-avtr-20250507-103001.csv create mode 100644 top30/20250507/top30-avtr-20250507-104001.csv create mode 100644 top30/20250507/top30-avtr-20250507-105001.csv create mode 100644 top30/20250507/top30-avtr-20250507-110001.csv create mode 100644 top30/20250507/top30-avtr-20250507-111001.csv create mode 100644 top30/20250507/top30-avtr-20250507-112001.csv create mode 100644 top30/20250507/top30-avtr-20250507-113001.csv create mode 100644 top30/20250507/top30-avtr-20250507-114001.csv create mode 100644 top30/20250507/top30-avtr-20250507-115001.csv create mode 100644 top30/20250507/top30-avtr-20250507-120001.csv create mode 100644 top30/20250507/top30-avtr-20250507-121001.csv create mode 100644 top30/20250507/top30-avtr-20250507-122001.csv create mode 100644 top30/20250507/top30-avtr-20250507-123001.csv create mode 100644 top30/20250507/top30-avtr-20250507-124001.csv create mode 100644 top30/20250507/top30-avtr-20250507-125001.csv create mode 100644 top30/20250507/top30-avtr-20250507-130001.csv create mode 100644 top30/20250507/top30-avtr-20250507-131001.csv create mode 100644 top30/20250507/top30-avtr-20250507-132001.csv create mode 100644 top30/20250507/top30-avtr-20250507-133001.csv create mode 100644 top30/20250507/top30-avtr-20250507-134001.csv create mode 100644 top30/20250507/top30-avtr-20250507-135001.csv create mode 100644 top30/20250507/top30-avtr-20250507-140001.csv create mode 100644 top30/20250507/top30-avtr-20250507-141001.csv create mode 100644 top30/20250507/top30-avtr-20250507-142001.csv create mode 100644 top30/20250507/top30-avtr-20250507-143001.csv create mode 100644 top30/20250507/top30-avtr-20250507-144001.csv create mode 100644 top30/20250507/top30-avtr-20250507-145001.csv create mode 100644 top30/20250507/top30-avtr-20250507-150001.csv create mode 100644 top30/20250507/top30-avtr-20250507-151001.csv create mode 100644 top30/20250507/top30-avtr-20250507-152001.csv create mode 100644 top30/20250507/top30-avtr-20250507-153001.csv create mode 100644 top30/20250507/top30-avtr-20250507-154001.csv create mode 100644 top30/20250507/top30-avtr-20250507-155001.csv create mode 100644 top30/20250507/top30-avtr-20250507-160001.csv create mode 100644 top30/20250507/top30-avtr-20250507-161001.csv create mode 100644 top30/20250507/top30-avtr-20250507-162001.csv create mode 100644 top30/20250507/top30-avtr-20250507-163002.csv create mode 100644 top30/20250507/top30-avtr-20250507-164001.csv create mode 100644 top30/20250507/top30-avtr-20250507-165001.csv create mode 100644 top30/20250507/top30-tv-20250507-090002.csv create mode 100644 top30/20250507/top30-tv-20250507-091002.csv create mode 100644 top30/20250507/top30-tv-20250507-092002.csv create mode 100644 top30/20250507/top30-tv-20250507-093002.csv create mode 100644 top30/20250507/top30-tv-20250507-094002.csv create mode 100644 top30/20250507/top30-tv-20250507-095002.csv create mode 100644 top30/20250507/top30-tv-20250507-100001.csv create mode 100644 top30/20250507/top30-tv-20250507-101001.csv create mode 100644 top30/20250507/top30-tv-20250507-102001.csv create mode 100644 top30/20250507/top30-tv-20250507-103001.csv create mode 100644 top30/20250507/top30-tv-20250507-104001.csv create mode 100644 top30/20250507/top30-tv-20250507-105001.csv create mode 100644 top30/20250507/top30-tv-20250507-110001.csv create mode 100644 top30/20250507/top30-tv-20250507-111001.csv create mode 100644 top30/20250507/top30-tv-20250507-112001.csv create mode 100644 top30/20250507/top30-tv-20250507-113001.csv create mode 100644 top30/20250507/top30-tv-20250507-114001.csv create mode 100644 top30/20250507/top30-tv-20250507-115002.csv create mode 100644 top30/20250507/top30-tv-20250507-120001.csv create mode 100644 top30/20250507/top30-tv-20250507-121001.csv create mode 100644 top30/20250507/top30-tv-20250507-122001.csv create mode 100644 top30/20250507/top30-tv-20250507-123001.csv create mode 100644 top30/20250507/top30-tv-20250507-124001.csv create mode 100644 top30/20250507/top30-tv-20250507-125001.csv create mode 100644 top30/20250507/top30-tv-20250507-130001.csv create mode 100644 top30/20250507/top30-tv-20250507-131001.csv create mode 100644 top30/20250507/top30-tv-20250507-132001.csv create mode 100644 top30/20250507/top30-tv-20250507-133001.csv create mode 100644 top30/20250507/top30-tv-20250507-134002.csv create mode 100644 top30/20250507/top30-tv-20250507-135002.csv create mode 100644 top30/20250507/top30-tv-20250507-140002.csv create mode 100644 top30/20250507/top30-tv-20250507-141002.csv create mode 100644 top30/20250507/top30-tv-20250507-142001.csv create mode 100644 top30/20250507/top30-tv-20250507-143001.csv create mode 100644 top30/20250507/top30-tv-20250507-144001.csv create mode 100644 top30/20250507/top30-tv-20250507-145002.csv create mode 100644 top30/20250507/top30-tv-20250507-150002.csv create mode 100644 top30/20250507/top30-tv-20250507-151001.csv create mode 100644 top30/20250507/top30-tv-20250507-152001.csv create mode 100644 top30/20250507/top30-tv-20250507-153002.csv create mode 100644 top30/20250507/top30-tv-20250507-154001.csv create mode 100644 top30/20250507/top30-tv-20250507-155002.csv create mode 100644 top30/20250507/top30-tv-20250507-160002.csv create mode 100644 top30/20250507/top30-tv-20250507-161001.csv create mode 100644 top30/20250507/top30-tv-20250507-162002.csv create mode 100644 top30/20250507/top30-tv-20250507-163002.csv create mode 100644 top30/20250507/top30-tv-20250507-164002.csv create mode 100644 top30/20250507/top30-tv-20250507-165002.csv create mode 100644 top30/20250507/top30-vir-20250507-090001.csv create mode 100644 top30/20250507/top30-vir-20250507-091001.csv create mode 100644 top30/20250507/top30-vir-20250507-092001.csv create mode 100644 top30/20250507/top30-vir-20250507-093001.csv create mode 100644 top30/20250507/top30-vir-20250507-094001.csv create mode 100644 top30/20250507/top30-vir-20250507-095001.csv create mode 100644 top30/20250507/top30-vir-20250507-100000.csv create mode 100644 top30/20250507/top30-vir-20250507-101000.csv create mode 100644 top30/20250507/top30-vir-20250507-102000.csv create mode 100644 top30/20250507/top30-vir-20250507-103000.csv create mode 100644 top30/20250507/top30-vir-20250507-104000.csv create mode 100644 top30/20250507/top30-vir-20250507-105000.csv create mode 100644 top30/20250507/top30-vir-20250507-110000.csv create mode 100644 top30/20250507/top30-vir-20250507-111001.csv create mode 100644 top30/20250507/top30-vir-20250507-112000.csv create mode 100644 top30/20250507/top30-vir-20250507-113001.csv create mode 100644 top30/20250507/top30-vir-20250507-114001.csv create mode 100644 top30/20250507/top30-vir-20250507-115001.csv create mode 100644 top30/20250507/top30-vir-20250507-120001.csv create mode 100644 top30/20250507/top30-vir-20250507-121001.csv create mode 100644 top30/20250507/top30-vir-20250507-122001.csv create mode 100644 top30/20250507/top30-vir-20250507-123000.csv create mode 100644 top30/20250507/top30-vir-20250507-124001.csv create mode 100644 top30/20250507/top30-vir-20250507-125001.csv create mode 100644 top30/20250507/top30-vir-20250507-130001.csv create mode 100644 top30/20250507/top30-vir-20250507-131000.csv create mode 100644 top30/20250507/top30-vir-20250507-132001.csv create mode 100644 top30/20250507/top30-vir-20250507-133001.csv create mode 100644 top30/20250507/top30-vir-20250507-134001.csv create mode 100644 top30/20250507/top30-vir-20250507-135001.csv create mode 100644 top30/20250507/top30-vir-20250507-140001.csv create mode 100644 top30/20250507/top30-vir-20250507-141001.csv create mode 100644 top30/20250507/top30-vir-20250507-142000.csv create mode 100644 top30/20250507/top30-vir-20250507-143001.csv create mode 100644 top30/20250507/top30-vir-20250507-144001.csv create mode 100644 top30/20250507/top30-vir-20250507-145001.csv create mode 100644 top30/20250507/top30-vir-20250507-150001.csv create mode 100644 top30/20250507/top30-vir-20250507-151000.csv create mode 100644 top30/20250507/top30-vir-20250507-152000.csv create mode 100644 top30/20250507/top30-vir-20250507-153001.csv create mode 100644 top30/20250507/top30-vir-20250507-154000.csv create mode 100644 top30/20250507/top30-vir-20250507-155001.csv create mode 100644 top30/20250507/top30-vir-20250507-160001.csv create mode 100644 top30/20250507/top30-vir-20250507-161000.csv create mode 100644 top30/20250507/top30-vir-20250507-162001.csv create mode 100644 top30/20250507/top30-vir-20250507-163001.csv create mode 100644 top30/20250507/top30-vir-20250507-164001.csv create mode 100644 top30/20250507/top30-vir-20250507-165001.csv diff --git a/shop-products.csv b/shop-products.csv index 4f046bf631cf..e69de29bb2d1 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2742 +0,0 @@ -baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250430,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250430,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250430,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250430,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250430,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250430,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250430,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250430,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250430,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250430,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250430,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250430,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250430,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250430,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250430,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250430,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250430,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250430,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250430,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250430,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250430,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250430,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250430,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250430,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250430,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250430,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250430,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250430,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250430,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250430,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250430,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250430,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250430,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250430,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250430,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250430,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250430,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250430,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250430,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250430,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250430,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250430,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250430,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250430,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250430,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250430,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250430,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250430,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250430,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250430,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250430,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250430,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250430,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250430,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250430,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250430,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250430,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250430,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250430,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250430,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250430,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250430,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250430,A001340,KR7001340009,KOSPI,PKC,1101110003709 -20250430,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250430,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250430,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250430,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250430,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250430,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250430,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250430,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250430,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250430,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250430,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250430,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250430,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250430,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250430,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250430,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250430,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250430,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250430,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250430,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250430,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250430,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250430,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250430,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250430,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250430,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250430,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250430,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250430,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250430,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250430,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250430,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250430,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250430,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250430,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250430,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250430,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250430,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250430,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250430,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250430,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250430,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250430,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250430,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250430,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250430,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250430,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250430,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250430,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250430,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250430,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250430,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250430,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250430,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250430,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250430,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250430,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250430,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250430,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250430,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250430,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250430,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250430,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250430,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250430,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644 -20250430,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250430,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250430,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250430,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250430,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250430,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250430,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250430,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250430,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250430,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250430,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250430,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250430,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250430,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250430,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250430,A003080,KR7003080009,KOSPI,SB성보,1147110000402 -20250430,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250430,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250430,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250430,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250430,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250430,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250430,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250430,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250430,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250430,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250430,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250430,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250430,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250430,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250430,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250430,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250430,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250430,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250430,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250430,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250430,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250430,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250430,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250430,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250430,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250430,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250430,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250430,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250430,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250430,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250430,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250430,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250430,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250430,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250430,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250430,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250430,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250430,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250430,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250430,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250430,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250430,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250430,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250430,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250430,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250430,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250430,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250430,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250430,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250430,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250430,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250430,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250430,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250430,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250430,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250430,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250430,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250430,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250430,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250430,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250430,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250430,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250430,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250430,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250430,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250430,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250430,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250430,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250430,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250430,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250430,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250430,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250430,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250430,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250430,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250430,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250430,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250430,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250430,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250430,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250430,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250430,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250430,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250430,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250430,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250430,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250430,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250430,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250430,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250430,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250430,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250430,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250430,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250430,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250430,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250430,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250430,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250430,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250430,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250430,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250430,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250430,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250430,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250430,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250430,A005750,KR7005750005,KOSPI,대림바스,1942110000018 -20250430,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250430,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250430,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250430,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250430,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250430,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250430,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250430,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250430,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250430,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250430,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250430,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250430,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250430,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250430,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250430,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250430,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250430,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250430,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250430,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250430,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250430,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250430,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250430,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250430,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250430,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250430,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250430,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250430,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250430,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250430,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250430,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250430,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250430,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250430,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250430,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250430,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250430,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250430,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250430,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250430,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250430,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250430,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250430,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250430,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250430,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250430,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250430,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250430,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250430,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250430,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250430,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250430,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250430,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250430,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250430,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250430,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250430,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250430,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250430,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250430,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250430,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250430,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250430,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250430,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250430,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668 -20250430,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250430,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250430,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250430,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250430,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250430,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250430,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250430,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250430,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250430,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250430,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250430,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250430,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250430,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250430,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250430,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250430,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250430,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250430,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250430,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250430,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250430,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250430,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250430,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250430,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250430,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250430,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250430,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250430,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250430,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250430,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250430,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250430,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250430,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250430,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250430,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250430,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250430,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250430,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250430,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250430,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250430,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250430,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250430,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250430,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250430,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250430,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250430,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250430,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250430,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250430,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250430,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250430,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250430,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250430,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250430,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250430,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250430,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250430,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250430,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250430,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250430,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250430,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250430,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250430,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250430,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250430,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250430,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250430,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250430,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250430,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250430,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250430,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250430,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250430,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250430,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250430,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250430,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250430,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250430,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250430,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250430,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250430,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250430,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250430,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250430,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250430,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250430,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250430,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250430,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250430,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250430,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250430,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250430,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250430,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250430,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250430,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250430,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250430,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250430,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250430,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250430,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 -20250430,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250430,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250430,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250430,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250430,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250430,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250430,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250430,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250430,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250430,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250430,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250430,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250430,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250430,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250430,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250430,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250430,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250430,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250430,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250430,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250430,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250430,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250430,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250430,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250430,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250430,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250430,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250430,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250430,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250430,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250430,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250430,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250430,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250430,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250430,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250430,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250430,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250430,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250430,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250430,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250430,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250430,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250430,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250430,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250430,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250430,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250430,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250430,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250430,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250430,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250430,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250430,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250430,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250430,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250430,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250430,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250430,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250430,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250430,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250430,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250430,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250430,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250430,A015360,KR7015360001,KOSPI,INVENI,1101110290778 -20250430,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250430,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250430,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250430,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250430,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250430,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250430,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250430,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250430,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250430,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250430,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250430,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250430,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250430,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250430,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250430,A016610,KR7016610008,KOSPI,DB증권,1101110339956 -20250430,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250430,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250430,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250430,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250430,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250430,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250430,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250430,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250430,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250430,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250430,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250430,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250430,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250430,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250430,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250430,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981 -20250430,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250430,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250430,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 -20250430,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250430,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250430,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250430,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250430,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250430,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250430,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250430,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250430,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250430,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250430,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250430,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250430,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250430,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250430,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250430,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250430,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250430,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250430,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250430,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250430,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250430,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250430,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250430,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250430,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250430,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250430,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250430,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250430,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 -20250430,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250430,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250430,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250430,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250430,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250430,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250430,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250430,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250430,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250430,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250430,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250430,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250430,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250430,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250430,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250430,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250430,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250430,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250430,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250430,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250430,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250430,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250430,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250430,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250430,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250430,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250430,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250430,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250430,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250430,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250430,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250430,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250430,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250430,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250430,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250430,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250430,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250430,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250430,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250430,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250430,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250430,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250430,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250430,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250430,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250430,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250430,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250430,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250430,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250430,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250430,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250430,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250430,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250430,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250430,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250430,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 -20250430,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250430,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250430,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250430,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250430,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250430,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250430,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250430,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250430,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250430,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250430,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250430,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250430,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250430,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250430,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250430,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250430,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250430,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250430,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250430,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250430,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250430,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250430,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250430,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250430,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250430,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250430,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250430,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250430,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250430,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250430,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250430,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250430,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250430,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250430,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250430,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250430,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250430,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250430,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250430,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250430,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250430,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250430,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250430,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250430,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250430,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250430,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250430,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250430,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250430,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250430,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250430,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250430,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250430,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250430,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250430,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250430,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250430,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 -20250430,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250430,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250430,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250430,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250430,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250430,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126 -20250430,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250430,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250430,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250430,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250430,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250430,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250430,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250430,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250430,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250430,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250430,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250430,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250430,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250430,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250430,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250430,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250430,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250430,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250430,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250430,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250430,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250430,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250430,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250430,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250430,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250430,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250430,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250430,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250430,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250430,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250430,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250430,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250430,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250430,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250430,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250430,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250430,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250430,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250430,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250430,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250430,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250430,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250430,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250430,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250430,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250430,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250430,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250430,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250430,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250430,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250430,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250430,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250430,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250430,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250430,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250430,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250430,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250430,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250430,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250430,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250430,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250430,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250430,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250430,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250430,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250430,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250430,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250430,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250430,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250430,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250430,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250430,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250430,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250430,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250430,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250430,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250430,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250430,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250430,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250430,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250430,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419 -20250430,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 -20250430,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250430,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250430,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250430,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250430,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250430,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250430,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250430,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250430,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250430,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 -20250430,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250430,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250430,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250430,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250430,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250430,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 -20250430,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250430,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250430,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250430,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250430,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250430,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250430,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250430,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250430,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250430,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250430,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250430,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250430,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250430,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250430,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250430,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250430,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250430,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250430,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250430,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250430,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250430,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250430,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250430,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250430,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250430,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250430,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250430,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250430,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250430,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250430,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250430,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250430,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250430,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250430,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250430,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250430,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250430,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250430,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250430,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250430,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250430,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250430,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250430,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250430,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250430,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250430,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250430,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250430,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250430,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250430,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250430,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250430,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250430,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250430,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250430,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250430,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250430,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250430,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250430,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250430,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250430,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250430,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250430,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250430,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250430,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250430,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250430,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250430,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250430,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250430,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250430,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250430,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250430,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250430,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250430,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250430,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250430,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250430,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250430,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250430,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250430,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250430,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250430,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250430,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250430,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250430,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250430,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250430,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250430,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250430,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250430,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250430,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250430,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250430,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250430,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250430,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250430,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250430,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 -20250430,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250430,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250430,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250430,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250430,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250430,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250430,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250430,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250430,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250430,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250430,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250430,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250430,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250430,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250430,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250430,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250430,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250430,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250430,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250430,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250430,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250430,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250430,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250430,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250430,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250430,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250430,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250430,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250430,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250430,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250430,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250430,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250430,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250430,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250430,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250430,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250430,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250430,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250430,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250430,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250430,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250430,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250430,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250430,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250430,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250430,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250430,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250430,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250430,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250430,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250430,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250430,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250430,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250430,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250430,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250430,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250430,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250430,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250430,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250430,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250430,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250430,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250430,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250430,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250430,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250430,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250430,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250430,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250430,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250430,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250430,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250430,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250430,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250430,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250430,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250430,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250430,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250430,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250430,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250430,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250430,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250430,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250430,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250430,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250430,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250430,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250430,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250430,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250430,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250430,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250430,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250430,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250430,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250430,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250430,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250430,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250430,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250430,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250430,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250430,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250430,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250430,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250430,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250430,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250430,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250430,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250430,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250430,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250430,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250430,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250430,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250430,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250430,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250430,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250430,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250430,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250430,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250430,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250430,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250430,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250430,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250430,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250430,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250430,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250430,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250430,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250430,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250430,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250430,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250430,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250430,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250430,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250430,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250430,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250430,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250430,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250430,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250430,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250430,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250430,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250430,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250430,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250430,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250430,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250430,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250430,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250430,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250430,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250430,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250430,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250430,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250430,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250430,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250430,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250430,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250430,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250430,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250430,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250430,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250430,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250430,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250430,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250430,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250430,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250430,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250430,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250430,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250430,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250430,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250430,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250430,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250430,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250430,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250430,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250430,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250430,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250430,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250430,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250430,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250430,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250430,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250430,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250430,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250430,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250430,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250430,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250430,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250430,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250430,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250430,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250430,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250430,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250430,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250430,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250430,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250430,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250430,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250430,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250430,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250430,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250430,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250430,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250430,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980 -20250430,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250430,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250430,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250430,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250430,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250430,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250430,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250430,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250430,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250430,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250430,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250430,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250430,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250430,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250430,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250430,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250430,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250430,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250430,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250430,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250430,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250430,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250430,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250430,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250430,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250430,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250430,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250430,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250430,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250430,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250430,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250430,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250430,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250430,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250430,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250430,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250430,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250430,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250430,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250430,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250430,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250430,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250430,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250430,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250430,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250430,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250430,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250430,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250430,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250430,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250430,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250430,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250430,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250430,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250430,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250430,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250430,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250430,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250430,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250430,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250430,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250430,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250430,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250430,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250430,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250430,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250430,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250430,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250430,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250430,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250430,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250430,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250430,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250430,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250430,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250430,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250430,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250430,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250430,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250430,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250430,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250430,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250430,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250430,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250430,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250430,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250430,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250430,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250430,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250430,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250430,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250430,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250430,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250430,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250430,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250430,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250430,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250430,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250430,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250430,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250430,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250430,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250430,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250430,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250430,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250430,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250430,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250430,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250430,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250430,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250430,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250430,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250430,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250430,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250430,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250430,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250430,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250430,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250430,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250430,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250430,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250430,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250430,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250430,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250430,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250430,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250430,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250430,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250430,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250430,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250430,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250430,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250430,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 -20250430,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250430,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250430,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250430,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250430,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250430,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250430,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250430,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250430,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250430,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250430,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250430,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250430,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250430,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250430,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250430,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250430,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250430,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250430,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250430,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250430,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250430,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250430,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250430,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250430,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250430,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250430,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250430,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250430,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250430,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250430,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250430,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250430,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250430,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250430,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250430,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250430,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250430,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250430,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250430,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250430,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250430,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250430,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250430,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250430,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250430,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360 -20250430,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250430,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 -20250430,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250430,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250430,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250430,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250430,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250430,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250430,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250430,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250430,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250430,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250430,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250430,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250430,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250430,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250430,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250430,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250430,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250430,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250430,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250430,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250430,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250430,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250430,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250430,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250430,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250430,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250430,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250430,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250430,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250430,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250430,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250430,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250430,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250430,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250430,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250430,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250430,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250430,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250430,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250430,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250430,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250430,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250430,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250430,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250430,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250430,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250430,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250430,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250430,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250430,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250430,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250430,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250430,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250430,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250430,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250430,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250430,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250430,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250430,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250430,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250430,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250430,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250430,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250430,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250430,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250430,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250430,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250430,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250430,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250430,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250430,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250430,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250430,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250430,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250430,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250430,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516 -20250430,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250430,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250430,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250430,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250430,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250430,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250430,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250430,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250430,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250430,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250430,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250430,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250430,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250430,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250430,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250430,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250430,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250430,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250430,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250430,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250430,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250430,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250430,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250430,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250430,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250430,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250430,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250430,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250430,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250430,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250430,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250430,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250430,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250430,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250430,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250430,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250430,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250430,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250430,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250430,A092780,KR7092780006,KOSPI,DYP,1243110003379 -20250430,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250430,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250430,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250430,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250430,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250430,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250430,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250430,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250430,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250430,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250430,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250430,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250430,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250430,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250430,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250430,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250430,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250430,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250430,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250430,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250430,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250430,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250430,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250430,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250430,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250430,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250430,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250430,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250430,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250430,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250430,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250430,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250430,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250430,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250430,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250430,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250430,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250430,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250430,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250430,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250430,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250430,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250430,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250430,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250430,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250430,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250430,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250430,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250430,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250430,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250430,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250430,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 -20250430,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250430,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250430,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250430,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250430,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250430,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250430,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250430,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250430,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250430,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250430,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250430,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250430,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250430,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250430,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250430,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250430,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250430,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250430,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250430,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250430,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250430,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250430,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250430,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250430,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250430,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250430,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250430,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250430,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250430,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250430,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250430,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250430,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250430,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250430,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250430,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250430,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250430,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250430,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 -20250430,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250430,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250430,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250430,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250430,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250430,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250430,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250430,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250430,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250430,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250430,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250430,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250430,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250430,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250430,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250430,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250430,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250430,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250430,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250430,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250430,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250430,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250430,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250430,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250430,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250430,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250430,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250430,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250430,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250430,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250430,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250430,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250430,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250430,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250430,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250430,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250430,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250430,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250430,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250430,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250430,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250430,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250430,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250430,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250430,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250430,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250430,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250430,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250430,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250430,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250430,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250430,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250430,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250430,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250430,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250430,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250430,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250430,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250430,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250430,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250430,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250430,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250430,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250430,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250430,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250430,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250430,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250430,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250430,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250430,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250430,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250430,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250430,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250430,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250430,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250430,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250430,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250430,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250430,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250430,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250430,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250430,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 -20250430,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250430,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250430,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250430,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250430,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250430,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250430,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250430,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250430,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250430,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250430,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250430,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250430,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976 -20250430,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250430,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250430,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250430,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250430,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250430,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250430,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250430,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250430,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250430,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250430,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250430,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250430,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250430,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250430,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250430,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250430,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250430,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250430,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250430,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250430,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250430,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250430,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250430,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250430,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250430,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849 -20250430,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250430,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250430,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250430,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250430,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250430,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250430,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250430,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250430,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250430,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250430,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 -20250430,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250430,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250430,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250430,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250430,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250430,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250430,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250430,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250430,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250430,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250430,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250430,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250430,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250430,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250430,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250430,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250430,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250430,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250430,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250430,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250430,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250430,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250430,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250430,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250430,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250430,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250430,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250430,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250430,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250430,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250430,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250430,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250430,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 -20250430,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250430,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250430,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250430,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250430,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250430,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250430,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250430,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250430,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250430,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250430,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250430,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250430,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250430,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250430,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 -20250430,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250430,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250430,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250430,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250430,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250430,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250430,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250430,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250430,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250430,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250430,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250430,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250430,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250430,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250430,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250430,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250430,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250430,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250430,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250430,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250430,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250430,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250430,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250430,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250430,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250430,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250430,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250430,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250430,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250430,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250430,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250430,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250430,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250430,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250430,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250430,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250430,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250430,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250430,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250430,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250430,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250430,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250430,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250430,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250430,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250430,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250430,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250430,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250430,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250430,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250430,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250430,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250430,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250430,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250430,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250430,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250430,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250430,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250430,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250430,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250430,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250430,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250430,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250430,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250430,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250430,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250430,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250430,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250430,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250430,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250430,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250430,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250430,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250430,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250430,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250430,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250430,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250430,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250430,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250430,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250430,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250430,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250430,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250430,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250430,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250430,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250430,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250430,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250430,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250430,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250430,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250430,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250430,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250430,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250430,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250430,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250430,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250430,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250430,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250430,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250430,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250430,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250430,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250430,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250430,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250430,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250430,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250430,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250430,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250430,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250430,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250430,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250430,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250430,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250430,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250430,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250430,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250430,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250430,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250430,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250430,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250430,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250430,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250430,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450 -20250430,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250430,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250430,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250430,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250430,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250430,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250430,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250430,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250430,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250430,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250430,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250430,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250430,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250430,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250430,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250430,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250430,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250430,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250430,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250430,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250430,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250430,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250430,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250430,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250430,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250430,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250430,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250430,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250430,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250430,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802 -20250430,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250430,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250430,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250430,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250430,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250430,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250430,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250430,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250430,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250430,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250430,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250430,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250430,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250430,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250430,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250430,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250430,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250430,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250430,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250430,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250430,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250430,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250430,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250430,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250430,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250430,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250430,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250430,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903 -20250430,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250430,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250430,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250430,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250430,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250430,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250430,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250430,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250430,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250430,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250430,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250430,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250430,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250430,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250430,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250430,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250430,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250430,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250430,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250430,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250430,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250430,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250430,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250430,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250430,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250430,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250430,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 -20250430,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250430,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250430,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250430,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250430,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250430,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250430,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250430,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250430,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250430,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250430,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250430,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250430,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250430,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250430,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250430,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250430,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250430,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250430,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250430,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250430,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250430,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250430,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250430,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250430,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250430,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250430,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250430,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250430,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726 -20250430,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250430,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250430,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250430,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250430,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250430,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250430,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250430,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250430,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250430,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250430,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250430,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250430,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250430,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250430,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250430,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250430,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250430,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250430,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250430,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250430,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250430,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250430,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250430,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250430,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250430,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250430,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250430,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250430,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250430,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250430,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250430,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250430,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250430,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250430,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250430,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250430,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250430,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250430,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250430,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250430,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250430,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250430,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250430,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250430,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250430,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250430,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250430,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250430,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250430,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250430,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250430,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250430,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250430,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250430,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250430,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250430,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250430,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250430,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250430,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250430,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250430,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250430,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250430,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250430,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250430,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250430,A227420,KR7227420007,KONEX,도부,1101113623348 -20250430,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250430,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250430,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250430,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250430,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250430,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250430,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250430,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250430,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250430,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250430,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250430,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250430,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250430,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250430,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250430,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250430,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250430,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250430,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250430,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250430,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250430,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250430,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250430,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250430,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250430,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250430,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250430,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250430,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250430,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250430,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250430,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250430,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250430,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250430,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250430,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250430,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250430,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250430,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250430,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250430,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250430,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250430,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250430,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250430,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250430,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250430,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250430,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250430,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250430,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250430,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250430,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250430,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250430,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250430,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250430,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250430,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250430,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250430,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250430,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250430,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250430,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250430,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250430,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250430,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250430,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250430,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250430,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250430,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250430,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250430,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250430,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250430,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250430,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250430,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250430,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250430,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250430,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250430,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250430,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250430,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250430,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250430,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250430,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250430,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250430,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250430,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250430,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250430,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250430,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250430,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250430,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250430,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250430,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250430,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250430,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250430,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250430,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250430,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250430,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 -20250430,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250430,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250430,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250430,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250430,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250430,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250430,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250430,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250430,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250430,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250430,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250430,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250430,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250430,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250430,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250430,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250430,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250430,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250430,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250430,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250430,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250430,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250430,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250430,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250430,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250430,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250430,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250430,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250430,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250430,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250430,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250430,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250430,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250430,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250430,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250430,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250430,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250430,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250430,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250430,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250430,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250430,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250430,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250430,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250430,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250430,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250430,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250430,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250430,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250430,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250430,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250430,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250430,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250430,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250430,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250430,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250430,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250430,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250430,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250430,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250430,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250430,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250430,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250430,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250430,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250430,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250430,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250430,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250430,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250430,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250430,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250430,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250430,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463 -20250430,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250430,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250430,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250430,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250430,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250430,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250430,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250430,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250430,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250430,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250430,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250430,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250430,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250430,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250430,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250430,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250430,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250430,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250430,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250430,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250430,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250430,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250430,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600 -20250430,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250430,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250430,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250430,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250430,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250430,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250430,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250430,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250430,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250430,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250430,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250430,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250430,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250430,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250430,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250430,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250430,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250430,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250430,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250430,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250430,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250430,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250430,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250430,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250430,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250430,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250430,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250430,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250430,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250430,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250430,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250430,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250430,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250430,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250430,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250430,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250430,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250430,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250430,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250430,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250430,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250430,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250430,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250430,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250430,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250430,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250430,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250430,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250430,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250430,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250430,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250430,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250430,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250430,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250430,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250430,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250430,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250430,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250430,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250430,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250430,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250430,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250430,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250430,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250430,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250430,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250430,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250430,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250430,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250430,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250430,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250430,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250430,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250430,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250430,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250430,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250430,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250430,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099 -20250430,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250430,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250430,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250430,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250430,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250430,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250430,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 -20250430,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250430,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250430,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250430,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250430,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250430,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250430,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250430,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250430,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250430,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250430,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250430,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250430,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250430,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250430,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250430,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250430,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250430,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250430,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250430,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250430,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250430,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250430,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250430,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250430,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250430,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250430,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250430,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250430,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250430,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250430,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250430,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250430,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250430,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250430,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250430,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250430,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250430,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250430,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250430,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250430,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250430,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250430,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250430,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837 -20250430,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250430,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 -20250430,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250430,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250430,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250430,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250430,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250430,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250430,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250430,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250430,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250430,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250430,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250430,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250430,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250430,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250430,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250430,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250430,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250430,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250430,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250430,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128 -20250430,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250430,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250430,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250430,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250430,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250430,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250430,A332570,KR7332570001,KOSDAQ,피에스일렉트로닉스,1717110071503 -20250430,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250430,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250430,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250430,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250430,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250430,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250430,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250430,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250430,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250430,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250430,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250430,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250430,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250430,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250430,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250430,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172 -20250430,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250430,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250430,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250430,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250430,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250430,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250430,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250430,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250430,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161 -20250430,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250430,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250430,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250430,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250430,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250430,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250430,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250430,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250430,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 -20250430,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250430,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250430,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250430,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250430,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250430,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250430,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250430,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250430,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250430,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250430,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250430,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250430,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250430,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250430,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250430,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250430,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250430,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250430,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250430,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250430,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250430,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 -20250430,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250430,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250430,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250430,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250430,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250430,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250430,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250430,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250430,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250430,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250430,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250430,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250430,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250430,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250430,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250430,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250430,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250430,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250430,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250430,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250430,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250430,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250430,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250430,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250430,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250430,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250430,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250430,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250430,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250430,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250430,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250430,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250430,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250430,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250430,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250430,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250430,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250430,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577 -20250430,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250430,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250430,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250430,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250430,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250430,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250430,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250430,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250430,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250430,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250430,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250430,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250430,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868 -20250430,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250430,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250430,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250430,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250430,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250430,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250430,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250430,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250430,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250430,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250430,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250430,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250430,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250430,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250430,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250430,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250430,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250430,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250430,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250430,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250430,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250430,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250430,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250430,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250430,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250430,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250430,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250430,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250430,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250430,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250430,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250430,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250430,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250430,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250430,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250430,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250430,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250430,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250430,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250430,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250430,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250430,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250430,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250430,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250430,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250430,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250430,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250430,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250430,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250430,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250430,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250430,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250430,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250430,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250430,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250430,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250430,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250430,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250430,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250430,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250430,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250430,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250430,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250430,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250430,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250430,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250430,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250430,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250430,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250430,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250430,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250430,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250430,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250430,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250430,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250430,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250430,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250430,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250430,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250430,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250430,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250430,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250430,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250430,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250430,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250430,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250430,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250430,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250430,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250430,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250430,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250430,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250430,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250430,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250430,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250430,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250430,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250430,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250430,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250430,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250430,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250430,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250430,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250430,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250430,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250430,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250430,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250430,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250430,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250430,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250430,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250430,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250430,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250430,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250430,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 -20250430,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250430,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250430,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250430,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250430,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250430,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250430,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250430,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250430,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250430,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250430,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250430,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250430,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250430,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250430,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250430,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250430,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250430,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250430,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250430,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250430,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250430,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250430,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250430,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250430,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250430,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250430,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250430,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250430,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250430,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250430,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250430,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250430,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250430,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250430,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250430,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250430,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250430,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250430,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250430,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250430,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250430,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250430,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250430,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250430,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250430,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250430,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250430,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250430,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 -20250430,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250430,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250430,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250430,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250430,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250430,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250430,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250430,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250430,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250430,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250430,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250430,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250430,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250430,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250430,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250430,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250430,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250430,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250430,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250430,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250430,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250430,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250430,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 -20250430,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250430,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250430,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250430,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250430,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250430,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312 -20250430,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250430,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250430,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250430,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250430,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250430,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250430,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250430,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250430,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250430,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250430,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250430,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250430,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250430,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250430,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250430,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250430,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250430,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250430,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250430,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250430,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250430,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250430,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250430,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250430,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250430,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250430,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250430,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250430,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250430,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250430,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250430,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250430,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250430,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250430,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250430,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250430,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250430,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250430,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250430,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250430,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250430,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250430,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250430,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250430,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250430,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250430,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250430,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250430,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250430,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250430,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250430,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250430,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250430,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250430,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250430,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250430,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250430,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250430,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250430,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 -20250430,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250430,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250430,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250430,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250430,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250430,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250430,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250430,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250430,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250430,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250430,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250430,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250430,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250430,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250430,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250430,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250430,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250430,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250430,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250430,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250430,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250430,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250430,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250430,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250430,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250430,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250430,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250430,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250430,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250430,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250430,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250430,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250430,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250430,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250430,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250430,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250430,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250430,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250430,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250430,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250430,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250430,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250430,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250430,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250430,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250430,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250430,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250430,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250430,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250430,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250430,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250430,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250430,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250430,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250430,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250430,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250430,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250430,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250430,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250430,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250430,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250430,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250430,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 -20250430,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 -20250430,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250430,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250430,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250430,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250430,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250430,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250430,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250430,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 -20250430,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250430,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250430,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250430,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250430,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250430,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250430,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250430,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250430,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250430,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250430,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250430,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250430,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250430,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250430,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250430,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250430,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 -20250430,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250507/top30-atvtr-20250507-090002.csv b/top30/20250507/top30-atvtr-20250507-090002.csv new file mode 100644 index 000000000000..1a163f34422b --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +티와이홀딩스우,36328K,1,5360,5,-1140,-17.54,18450,112353,1243014,18450,-17.54,16.42,1.48,1.48,98954700,1.49,1.49,98954700 +포메탈,119500,2,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650 +삼성 레버리지 항셍테크 ETN(H) B,Q530119,3,35935,2,935,2.67,3000,16678,1000000,3000,2.67,17.99,0.30,0.30,107790000,0.30,0.30,107790000 +PLUS K방산,449450,4,37405,2,700,1.91,52737,1056402,19000000,52737,1.91,4.99,0.28,0.28,1967244005,0.28,0.28,1967244005 +형지I&C,011080,5,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500 +슈프리마에이치큐,094840,6,7830,2,100,1.29,17739,1077127,10471840,17739,1.29,1.65,0.17,0.17,138041000,0.17,0.17,138041000 +RISE 200선물레버리지,252400,7,14600,2,320,2.24,1723,59515,1200000,1723,2.24,2.90,0.14,0.14,25095595,0.14,0.14,25095595 +대한제당우,001795,8,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830 +태영건설우,009415,9,11030,3,0,0.00,608,126789,649974,608,0.00,0.48,0.09,0.09,6706240,0.09,0.09,6706240 +흥국화재우,000545,10,9090,3,0,0.00,700,381003,768000,700,0.00,0.18,0.09,0.09,6363000,0.09,0.09,6363000 +쎄크,081180,11,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280 +옴니시스템,057540,12,971,5,-1,-0.10,45911,8723575,59449355,45911,-0.10,0.53,0.08,0.08,44580486,0.08,0.08,44580486 +위너스,479960,13,19860,5,-120,-0.60,5130,446429,6851000,5130,-0.60,1.15,0.07,0.07,101889970,0.07,0.07,101889970 +엑스큐어,070300,14,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9640,5,-255,-2.58,770,597444,1100000,770,-2.58,0.13,0.07,0.07,7415200,0.07,0.07,7415200 +KODEX 반도체레버리지,494310,16,7740,2,145,1.91,4806,1148664,8950000,4806,1.91,0.42,0.05,0.05,37176690,0.05,0.05,37176690 +에스퓨얼셀,288620,17,10860,2,100,0.93,3495,1684304,6979316,3495,0.93,0.21,0.05,0.05,37696380,0.05,0.05,37696380 +SOL 자동차TOP3플러스,466930,18,9800,2,20,0.20,1815,44468,3750000,1815,0.20,4.08,0.05,0.05,17787000,0.05,0.05,17787000 +아이즈비전,031310,19,2125,3,0,0.00,11442,20294564,25334636,11442,0.00,0.06,0.05,0.05,24314250,0.05,0.05,24314250 +코위버,056360,20,5390,5,-90,-1.64,4393,150386,9796800,4393,-1.64,2.92,0.04,0.04,23647190,0.04,0.04,23647190 +VITA MZ소비액티브,422260,21,9660,2,25,0.26,662,35767,1500000,662,0.26,1.85,0.04,0.04,6394920,0.04,0.04,6394920 +더블유씨피,393890,22,9450,2,50,0.53,14316,3629764,33843144,14316,0.53,0.39,0.04,0.04,134759160,0.04,0.04,134759160 +KODEX 코스닥150선물인버스,251340,23,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130 +TIGER K방산&우주,463250,24,21260,2,350,1.67,2058,419035,5200000,2058,1.67,0.49,0.04,0.04,43751190,0.04,0.04,43751190 +아이스크림에듀,289010,25,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080 +일정실업,008500,26,31850,3,0,0.00,434,88370,1200000,434,0.00,0.49,0.04,0.04,13822900,0.04,0.04,13822900 +미래에셋맵스리츠,357250,27,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000 +모니터랩,434480,28,4750,3,0,0.00,4306,4861395,12310300,4306,0.00,0.09,0.03,0.03,20453500,0.03,0.03,20453500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,29,13665,5,-695,-4.84,343,1798,1000000,343,-4.84,19.08,0.03,0.03,4690050,0.03,0.03,4690050 +KTcs,058850,30,2850,3,0,0.00,13991,4430851,42685000,13991,0.00,0.32,0.03,0.03,39874350,0.03,0.03,39874350 diff --git a/top30/20250507/top30-atvtr-20250507-091002.csv b/top30/20250507/top30-atvtr-20250507-091002.csv new file mode 100644 index 000000000000..4b7f03d12cff --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4440,2,490,12.41,4852940,12429031,11847232,4852940,12.41,39.05,40.96,40.96,21164786818,40.24,40.24,21164786818 +상지건설,042940,2,30050,2,3800,14.48,873994,5056244,3981814,873994,14.48,17.29,21.95,21.95,26716097750,22.33,22.33,26716097750 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,3,54345,5,-890,-1.61,59665,276,280000,59665,-1.61,9999.99,21.31,21.31,3243311490,21.31,21.31,3243311490 +일정실업,008500,4,26400,5,-5450,-17.11,247266,88370,1200000,247266,-17.11,279.81,20.61,20.61,6711458000,21.19,21.19,6711458000 +형지I&C,011080,5,2410,2,85,3.66,6239617,69518800,31541686,6239617,3.66,8.98,19.78,19.78,15097233809,19.86,19.86,15097233809 +평화홀딩스,010770,6,5580,2,1070,23.73,2426203,5854653,14625466,2426203,23.73,41.44,16.59,16.59,13757611815,16.86,16.86,13757611815 +대보마그네틱,290670,7,18900,2,3400,21.94,1386582,3766856,7857660,1386582,21.94,36.81,17.65,17.65,24565608505,16.54,16.54,24565608505 +엠디바이스,226590,8,13720,2,1020,8.03,1615004,12356325,10567784,1615004,8.03,13.07,15.28,15.28,21644135895,14.93,14.93,21644135895 +대영포장,014160,9,1367,2,183,15.46,10987793,15063134,108394549,10987793,15.46,72.94,10.14,10.14,15123964004,10.21,10.21,15123964004 +SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,78877,276786,800000,78877,-3.03,28.50,9.86,9.86,820866807,9.87,9.87,820866807 +평화산업,090080,11,1245,2,184,17.34,4792982,7570013,54902259,4792982,17.34,63.32,8.73,8.73,6017021137,8.80,8.80,6017021137 +태양금속,004100,12,2290,5,-765,-25.04,2738004,14529586,36700000,2738004,-25.04,18.84,7.46,7.46,6316815009,7.52,7.52,6316815009 +대한제당우,001795,13,3265,5,-405,-11.04,476287,5346532,6482760,476287,-11.04,8.91,7.35,7.35,1555018263,7.35,7.35,1555018263 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,14,10115,5,-175,-1.70,53426,135916,800000,53426,-1.70,39.31,6.68,6.68,540731170,6.68,6.68,540731170 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,15,9615,5,-75,-0.77,129919,300454,2000000,129919,-0.77,43.24,6.50,6.50,1254884770,6.53,6.53,1254884770 +서울옥션,063170,16,8550,2,520,6.48,1127198,1156601,17774267,1127198,6.48,97.46,6.34,6.34,9840910950,6.48,6.48,9840910950 +아이스크림에듀,289010,17,5770,5,-390,-6.33,883976,13592532,13523317,883976,-6.33,6.50,6.54,6.54,4888922600,6.27,6.27,4888922600 +KODEX 코스닥150선물인버스,251340,18,3950,2,35,0.89,4417223,35133364,71200000,4417223,0.89,12.57,6.20,6.20,17330447984,6.16,6.16,17330447984 +시공테크,020710,19,7890,5,-900,-10.24,1155587,20078658,20047970,1155587,-10.24,5.76,5.76,5.76,9090535435,5.75,5.75,9090535435 +태양금속우,004105,20,3265,5,-870,-21.04,168826,1143491,3300000,168826,-21.04,14.76,5.12,5.12,556072407,5.16,5.16,556072407 +꿈비,407400,21,11200,5,-80,-0.71,608260,1414995,12410178,608260,-0.71,42.99,4.90,4.90,6951901450,5.00,5.00,6951901450 +쎄크,081180,22,16700,2,370,2.27,433743,7480503,8725535,433743,2.27,5.80,4.97,4.97,7196651175,4.94,4.94,7196651175 +오리엔트정공,065500,23,10380,2,520,5.27,1544059,17279664,31742912,1544059,5.27,8.94,4.86,4.86,16111358795,4.89,4.89,16111358795 +KODEX 200선물인버스2X,252670,24,2145,5,-15,-0.69,25940873,110818600,535300000,25940873,-0.69,23.41,4.85,4.85,55136631734,4.80,4.80,55136631734 +인벤티지랩,389470,25,47900,2,1000,2.13,515443,3041453,10624200,515443,2.13,16.95,4.85,4.85,24192190325,4.75,4.75,24192190325 +태영건설우,009415,26,9350,5,-1680,-15.23,30291,126789,649974,30291,-15.23,23.89,4.66,4.66,282809050,4.65,4.65,282809050 +오파스넷,173130,27,5740,5,-1210,-17.41,596823,1107345,13046473,596823,-17.41,53.90,4.57,4.57,3420676340,4.57,4.57,3420676340 +흥국화재우,000545,28,9370,2,280,3.08,33937,381003,768000,33937,3.08,8.91,4.42,4.42,327424420,4.55,4.55,327424420 +버넥트,438700,29,5690,2,340,6.36,496764,1616016,11144890,496764,6.36,30.74,4.46,4.46,2872381435,4.53,4.53,2872381435 +아이즈비전,031310,30,2165,2,40,1.88,1057763,20294564,25334636,1057763,1.88,5.21,4.18,4.18,2323207070,4.24,4.24,2323207070 diff --git a/top30/20250507/top30-atvtr-20250507-092002.csv b/top30/20250507/top30-atvtr-20250507-092002.csv new file mode 100644 index 000000000000..2c4992bf4a9f --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4790,2,840,21.27,8097542,12429031,11847232,8097542,21.27,65.15,68.35,68.35,36236229676,63.85,63.85,36236229676 +상지건설,042940,2,29650,2,3400,12.95,1202420,5056244,3981814,1202420,12.95,23.78,30.20,30.20,36536351275,30.95,30.95,36536351275 +엠디바이스,226590,3,14160,2,1460,11.50,3381072,12356325,10567784,3381072,11.50,27.36,31.99,31.99,46274932945,30.92,30.92,46274932945 +일정실업,008500,4,26900,5,-4950,-15.54,326281,88370,1200000,326281,-15.54,369.22,27.19,27.19,8815001325,27.31,27.31,8815001325 +대보마그네틱,290670,5,20150,1,4650,30.00,2198567,3766856,7857660,2198567,30.00,58.37,27.98,27.98,40537860255,25.60,25.60,40537860255 +형지I&C,011080,6,2340,2,15,0.65,7615792,69518800,31541686,7615792,0.65,10.96,24.15,24.15,18331129800,24.84,24.84,18331129800 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,7,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165 +평화홀딩스,010770,8,5740,2,1230,27.27,2930862,5854653,14625466,2930862,27.27,50.06,20.04,20.04,16614869680,19.79,19.79,16614869680 +TIMEFOLIO 미국배당다우존스액티브,0036D0,9,9680,5,-215,-2.17,177563,597444,1100000,177563,-2.17,29.72,16.14,16.14,1715862092,16.11,16.11,1715862092 +SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,125005,276786,800000,125005,-3.03,45.16,15.63,15.63,1300962722,15.64,15.64,1300962722 +평화산업,090080,11,1300,2,239,22.53,7008902,7570013,54902259,7008902,22.53,92.59,12.77,12.77,8842110630,12.39,12.39,8842110630 +대영포장,014160,12,1386,2,202,17.06,12965742,15063134,108394549,12965742,17.06,86.08,11.96,11.96,17855387225,11.88,11.88,17855387225 +메가터치,446540,13,4740,2,310,7.00,2187473,9976338,20771000,2187473,7.00,21.93,10.53,10.53,10126272662,10.29,10.29,10126272662 +꿈비,407400,14,10360,5,-920,-8.16,1128906,1414995,12410178,1128906,-8.16,79.78,9.10,9.10,12492896745,9.72,9.72,12492896745 +KODEX 코스닥150선물인버스,251340,15,3965,2,50,1.28,6929140,35133364,71200000,6929140,1.28,19.72,9.73,9.73,27290973941,9.67,9.67,27290973941 +태양금속,004100,16,2330,5,-725,-23.73,3525590,14529586,36700000,3525590,-23.73,24.26,9.61,9.61,8121100237,9.50,9.50,8121100237 +대한제당우,001795,17,3330,5,-340,-9.26,606551,5346532,6482760,606551,-9.26,11.34,9.36,9.36,1989076138,9.21,9.21,1989076138 +아이스크림에듀,289010,18,5610,5,-550,-8.93,1241617,13592532,13523317,1241617,-8.93,9.13,9.18,9.18,6906012375,9.10,9.10,6906012375 +시공테크,020710,19,7850,5,-940,-10.69,1741086,20078658,20047970,1741086,-10.69,8.67,8.68,8.68,13654807835,8.68,8.68,13654807835 +서울옥션,063170,20,8400,2,370,4.61,1322001,1156601,17774267,1322001,4.61,114.30,7.44,7.44,11484028900,7.69,7.69,11484028900 +버넥트,438700,21,6160,2,810,15.14,896004,1616016,11144890,896004,15.14,55.45,8.04,8.04,5273642925,7.68,7.68,5273642925 +인벤티지랩,389470,22,48400,2,1500,3.20,823992,3041453,10624200,823992,3.20,27.09,7.76,7.76,38919000200,7.57,7.57,38919000200 +쎄크,081180,23,16660,2,330,2.02,652700,7480503,8725535,652700,2.02,8.73,7.48,7.48,10845030885,7.46,7.46,10845030885 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,24,10080,5,-210,-2.04,57110,135916,800000,57110,-2.04,42.02,7.14,7.14,577955075,7.17,7.17,577955075 +태양금속우,004105,25,3260,5,-875,-21.16,226455,1143491,3300000,226455,-21.16,19.80,6.86,6.86,746200257,6.94,6.94,746200257 +TIGER 200선물인버스2X,252710,26,2280,5,-10,-0.44,1754586,2108889,26400000,1754586,-0.44,83.20,6.65,6.65,3982497968,6.62,6.62,3982497968 +윌비스,008600,27,775,2,115,17.42,4563924,1575838,67236039,4563924,17.42,289.62,6.79,6.79,3447407600,6.62,6.62,3447407600 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,28,9615,5,-75,-0.77,129997,300454,2000000,129997,-0.77,43.27,6.50,6.50,1255634740,6.53,6.53,1255634740 +자이글,234920,29,4960,2,655,15.21,895060,333769,13530910,895060,15.21,268.17,6.61,6.61,4332476660,6.46,6.46,4332476660 +흥국화재우,000545,30,9190,2,100,1.10,47663,381003,768000,47663,1.10,12.51,6.21,6.21,454357760,6.44,6.44,454357760 diff --git a/top30/20250507/top30-atvtr-20250507-093002.csv b/top30/20250507/top30-atvtr-20250507-093002.csv new file mode 100644 index 000000000000..cf625106eee3 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4685,2,735,18.61,10185438,12429031,11847232,10185438,18.61,81.95,85.97,85.97,46301533979,83.42,83.42,46301533979 +엠디바이스,226590,2,14050,2,1350,10.63,4791769,12356325,10567784,4791769,10.63,38.78,45.34,45.34,66266305020,44.63,44.63,66266305020 +일정실업,008500,3,27000,5,-4850,-15.23,446172,88370,1200000,446172,-15.23,504.89,37.18,37.18,12155620350,37.52,37.52,12155620350 +상지건설,042940,4,29600,2,3350,12.76,1305851,5056244,3981814,1305851,12.76,25.83,32.80,32.80,39610818400,33.61,33.61,39610818400 +대보마그네틱,290670,5,19250,2,3750,24.19,2687304,3766856,7857660,2687304,24.19,71.34,34.20,34.20,50174933700,33.17,33.17,50174933700 +형지I&C,011080,6,2265,5,-60,-2.58,8486224,69518800,31541686,8486224,-2.58,12.21,26.90,26.90,20331087971,28.46,28.46,20331087971 +평화홀딩스,010770,7,5600,2,1090,24.17,3234164,5854653,14625466,3234164,24.17,55.24,22.11,22.11,18318617360,22.37,22.37,18318617360 +SOL 팔란티어미국채커버드콜혼합,0040X0,8,10360,5,-365,-3.40,171844,276786,800000,171844,-3.40,62.09,21.48,21.48,1785947322,21.55,21.55,1785947322 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9725,5,-170,-1.72,220752,597444,1100000,220752,-1.72,36.95,20.07,20.07,2133709633,19.95,19.95,2133709633 +메가터치,446540,11,4730,2,300,6.77,3194638,9976338,20771000,3194638,6.77,32.02,15.38,15.38,14866120352,15.13,15.13,14866120352 +평화산업,090080,12,1252,2,191,18.00,8163271,7570013,54902259,8163271,18.00,107.84,14.87,14.87,10309230338,15.00,15.00,10309230338 +대영포장,014160,13,1358,2,174,14.70,14585536,15063134,108394549,14585536,14.70,96.83,13.46,13.46,20068626601,13.63,13.63,20068626601 +인벤티지랩,389470,14,51700,2,4800,10.23,1361334,3041453,10624200,1361334,10.23,44.76,12.81,12.81,65511528000,11.93,11.93,65511528000 +꿈비,407400,15,10230,5,-1050,-9.31,1361199,1414995,12410178,1361199,-9.31,96.20,10.97,10.97,14893746750,11.73,11.73,14893746750 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,16,10070,5,-220,-2.14,92900,135916,800000,92900,-2.14,68.35,11.61,11.61,938603687,11.65,11.65,938603687 +KODEX 코스닥150선물인버스,251340,17,3970,2,55,1.40,8046167,35133364,71200000,8046167,1.40,22.90,11.30,11.30,31720211736,11.22,11.22,31720211736 +아이스크림에듀,289010,18,5780,5,-380,-6.17,1558473,13592532,13523317,1558473,-6.17,11.47,11.52,11.52,8694467055,11.12,11.12,8694467055 +태영건설우,009415,19,10820,5,-210,-1.90,74533,126789,649974,74533,-1.90,58.79,11.47,11.47,761437060,10.83,10.83,761437060 +태양금속,004100,20,2315,5,-740,-24.22,3921519,14529586,36700000,3921519,-24.22,26.99,10.69,10.69,9033498297,10.63,10.63,9033498297 +시공테크,020710,21,8140,5,-650,-7.39,2190171,20078658,20047970,2190171,-7.39,10.91,10.92,10.92,17236313710,10.56,10.56,17236313710 +대한제당우,001795,22,3390,5,-280,-7.63,700509,5346532,6482760,700509,-7.63,13.10,10.81,10.81,2302343705,10.48,10.48,2302343705 +자이글,234920,23,4715,2,410,9.52,1354178,333769,13530910,1354178,9.52,405.72,10.01,10.01,6517482854,10.22,10.22,6517482854 +한솔인티큐브,070590,24,2040,5,-660,-24.44,1299359,1890684,13879521,1299359,-24.44,68.72,9.36,9.36,2795643396,9.87,9.87,2795643396 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,9645,5,-45,-0.46,190987,300454,2000000,190987,-0.46,63.57,9.55,9.55,1843614540,9.56,9.56,1843614540 +버넥트,438700,26,5950,2,600,11.21,1060640,1616016,11144890,1060640,11.21,65.63,9.52,9.52,6265591075,9.45,9.45,6265591075 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,27,8440,5,-190,-2.20,90662,14041,1000000,90662,-2.20,645.69,9.07,9.07,764974020,9.06,9.06,764974020 +한성크린텍,066980,28,1566,1,361,29.96,5225831,210752,51935125,5225831,29.96,2479.61,10.06,10.06,7364822340,9.06,9.06,7364822340 +쎄크,081180,29,16690,2,360,2.20,746189,7480503,8725535,746189,2.20,9.98,8.55,8.55,12406916745,8.52,8.52,12406916745 +태양금속우,004105,30,3305,5,-830,-20.07,276065,1143491,3300000,276065,-20.07,24.14,8.37,8.37,909055771,8.33,8.33,909055771 diff --git a/top30/20250507/top30-atvtr-20250507-094002.csv b/top30/20250507/top30-atvtr-20250507-094002.csv new file mode 100644 index 000000000000..5707f1e9e4e5 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4665,2,715,18.10,11031374,12429031,11847232,11031374,18.10,88.75,93.11,93.11,50232279766,90.89,90.89,50232279766 +엠디바이스,226590,2,14200,2,1500,11.81,5262652,12356325,10567784,5262652,11.81,42.59,49.80,49.80,72867827785,48.56,48.56,72867827785 +일정실업,008500,3,30300,5,-1550,-4.87,526272,88370,1200000,526272,-4.87,595.53,43.86,43.86,14469035125,39.79,39.79,14469035125 +상지건설,042940,4,29550,2,3300,12.57,1469864,5056244,3981814,1469864,12.57,29.07,36.91,36.91,44400372650,37.74,37.74,44400372650 +대보마그네틱,290670,5,19270,2,3770,24.32,2823016,3766856,7857660,2823016,24.32,74.94,35.93,35.93,52778531055,34.86,34.86,52778531055 +형지I&C,011080,6,2190,5,-135,-5.81,9738864,69518800,31541686,9738864,-5.81,14.01,30.88,30.88,23113063568,33.46,33.46,23113063568 +평화홀딩스,010770,7,5380,2,870,19.29,3589777,5854653,14625466,3589777,19.29,61.31,24.54,24.54,20257024615,25.74,25.74,20257024615 +SOL 팔란티어미국채커버드콜혼합,0040X0,8,10340,5,-385,-3.59,176555,276786,800000,176555,-3.59,63.79,22.07,22.07,1834689542,22.18,22.18,1834689542 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54430,5,-805,-1.46,59724,276,280000,59724,-1.46,9999.99,21.33,21.33,3246519320,21.30,21.30,3246519320 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9725,5,-170,-1.72,223828,597444,1100000,223828,-1.72,37.46,20.35,20.35,2163613538,20.23,20.23,2163613538 +메가터치,446540,11,4740,2,310,7.00,3964541,9976338,20771000,3964541,7.00,39.74,19.09,19.09,18516213389,18.81,18.81,18516213389 +평화산업,090080,12,1197,2,136,12.82,9123406,7570013,54902259,9123406,12.82,120.52,16.62,16.62,11478606871,17.47,17.47,11478606871 +인벤티지랩,389470,13,55300,2,8400,17.91,1967834,3041453,10624200,1967834,17.91,64.70,18.52,18.52,98898902300,16.83,16.83,98898902300 +아이스크림에듀,289010,14,6220,2,60,0.97,2268577,13592532,13523317,2268577,0.97,16.69,16.78,16.78,12922965665,15.36,15.36,12922965665 +대영포장,014160,15,1324,2,140,11.82,15979163,15063134,108394549,15979163,11.82,106.08,14.74,14.74,21937778011,15.29,15.29,21937778011 +시공테크,020710,16,8700,5,-90,-1.02,3127484,20078658,20047970,3127484,-1.02,15.58,15.60,15.60,25132609840,14.41,14.41,25132609840 +KODEX 코스닥150선물인버스,251340,17,3955,2,40,1.02,10092020,35133364,71200000,10092020,1.02,28.72,14.17,14.17,39808658581,14.14,14.14,39808658581 +태영건설우,009415,18,11550,2,520,4.71,97167,126789,649974,97167,4.71,76.64,14.95,14.95,1011685900,13.48,13.48,1011685900 +블루엠텍,439580,19,18150,2,600,3.42,1457293,2516144,11170221,1457293,3.42,57.92,13.05,13.05,26330075015,12.99,12.99,26330075015 +꿈비,407400,20,10310,5,-970,-8.60,1468415,1414995,12410178,1468415,-8.60,103.78,11.83,11.83,15999672455,12.50,12.50,15999672455 +대한제당우,001795,21,3535,5,-135,-3.68,828531,5346532,6482760,828531,-3.68,15.50,12.78,12.78,2746095962,11.98,11.98,2746095962 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10085,5,-205,-1.99,93983,135916,800000,93983,-1.99,69.15,11.75,11.75,949513782,11.77,11.77,949513782 +자이글,234920,23,4565,2,260,6.04,1507401,333769,13530910,1507401,6.04,451.63,11.14,11.14,7227123186,11.70,11.70,7227123186 +태양금속,004100,24,2325,5,-730,-23.90,4264054,14529586,36700000,4264054,-23.90,29.35,11.62,11.62,9831848481,11.52,11.52,9831848481 +버넥트,438700,25,6180,2,830,15.51,1294667,1616016,11144890,1294667,15.51,80.11,11.62,11.62,7697783655,11.18,11.18,7697783655 +대성하이텍,129920,26,4700,2,620,15.20,1533749,508473,13715053,1533749,15.20,301.64,11.18,11.18,7197314450,11.17,11.17,7197314450 +한솔인티큐브,070590,27,2010,5,-690,-25.56,1416687,1890684,13879521,1416687,-25.56,74.93,10.21,10.21,3036065491,10.88,10.88,3036065491 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,28,8435,5,-195,-2.26,104890,14041,1000000,104890,-2.26,747.03,10.49,10.49,885010950,10.49,10.49,885010950 +쎄크,081180,29,16470,2,140,0.86,850962,7480503,8725535,850962,0.86,11.38,9.75,9.75,14143441440,9.84,9.84,14143441440 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9635,5,-55,-0.57,192245,300454,2000000,192245,-0.57,63.98,9.61,9.61,1855746200,9.63,9.63,1855746200 diff --git a/top30/20250507/top30-atvtr-20250507-095002.csv b/top30/20250507/top30-atvtr-20250507-095002.csv new file mode 100644 index 000000000000..9be6d21ac326 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4790,2,840,21.27,12480893,12429031,11847232,12480893,21.27,100.42,105.35,105.35,57124616098,100.66,100.66,57124616098 +엠디바이스,226590,2,14270,2,1570,12.36,6060550,12356325,10567784,6060550,12.36,49.05,57.35,57.35,84273973855,55.88,55.88,84273973855 +일정실업,008500,3,28800,5,-3050,-9.58,646339,88370,1200000,646339,-9.58,731.40,53.86,53.86,18074280175,52.30,52.30,18074280175 +상지건설,042940,4,29450,2,3200,12.19,1530708,5056244,3981814,1530708,12.19,30.27,38.44,38.44,46179529225,39.38,39.38,46179529225 +대보마그네틱,290670,5,19400,2,3900,25.16,2929239,3766856,7857660,2929239,25.16,77.76,37.28,37.28,54828782580,35.97,35.97,54828782580 +형지I&C,011080,6,2275,5,-50,-2.15,10435843,69518800,31541686,10435843,-2.15,15.01,33.09,33.09,24658478330,34.36,34.36,24658478330 +평화홀딩스,010770,7,5520,2,1010,22.39,3875872,5854653,14625466,3875872,22.39,66.20,26.50,26.50,21813661145,27.02,27.02,21813661145 +태영건설우,009415,8,13600,2,2570,23.30,195086,126789,649974,195086,23.30,153.87,30.01,30.01,2287057280,25.87,25.87,2287057280 +메가터치,446540,9,4842,2,412,9.30,5427392,9976338,20771000,5427392,9.30,54.40,26.13,26.13,25561023299,25.42,25.42,25561023299 +SOL 팔란티어미국채커버드콜혼합,0040X0,10,10355,5,-370,-3.45,182620,276786,800000,182620,-3.45,65.98,22.83,22.83,1897452834,22.91,22.91,1897452834 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,11,54400,5,-835,-1.51,60102,276,280000,60102,-1.51,9999.99,21.47,21.47,3267081530,21.45,21.45,3267081530 +인벤티지랩,389470,12,52200,2,5300,11.30,2316348,3041453,10624200,2316348,11.30,76.16,21.80,21.80,117375936950,21.16,21.16,117375936950 +시공테크,020710,13,8610,5,-180,-2.05,4375744,20078658,20047970,4375744,-2.05,21.79,21.83,21.83,36117527495,20.92,20.92,36117527495 +아이스크림에듀,289010,14,6130,5,-30,-0.49,2949747,13592532,13523317,2949747,-0.49,21.70,21.81,21.81,17134903040,20.67,20.67,17134903040 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228066,597444,1100000,228066,-1.72,38.17,20.73,20.73,2204824703,20.61,20.61,2204824703 +평화산업,090080,16,1226,2,165,15.55,9759015,7570013,54902259,9759015,15.55,128.92,17.78,17.78,12249377420,18.20,18.20,12249377420 +대영포장,014160,17,1344,2,160,13.51,16937569,15063134,108394549,16937569,13.51,112.44,15.63,15.63,23219916816,15.94,15.94,23219916816 +KODEX 코스닥150선물인버스,251340,18,3955,2,40,1.02,11057725,35133364,71200000,11057725,1.02,31.47,15.53,15.53,43630918772,15.49,15.49,43630918772 +블루엠텍,439580,19,17990,2,440,2.51,1647500,2516144,11170221,1647500,2.51,65.48,14.75,14.75,29765535130,14.81,14.81,29765535130 +대한제당우,001795,20,3495,5,-175,-4.77,963181,5346532,6482760,963181,-4.77,18.02,14.86,14.86,3223755168,14.23,14.23,3223755168 +꿈비,407400,21,10320,5,-960,-8.51,1555959,1414995,12410178,1555959,-8.51,109.96,12.54,12.54,16899254695,13.20,13.20,16899254695 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,22,8440,5,-190,-2.20,128585,14041,1000000,128585,-2.20,915.78,12.86,12.86,1084949360,12.85,12.85,1084949360 +케스피온,079190,23,617,1,142,29.89,5099245,202998,38355514,5099245,29.89,2511.97,13.29,13.29,3040035473,12.85,12.85,3040035473 +버넥트,438700,24,6150,2,800,14.95,1461942,1616016,11144890,1461942,14.95,90.47,13.12,13.12,8721915575,12.73,12.73,8721915575 +태양금속,004100,25,2335,5,-720,-23.57,4548965,14529586,36700000,4548965,-23.57,31.31,12.39,12.39,10493291960,12.24,12.24,10493291960 +자이글,234920,26,4635,2,330,7.67,1602406,333769,13530910,1602406,7.67,480.09,11.84,11.84,7660275613,12.21,12.21,7660275613 +대성하이텍,129920,27,4780,2,700,17.16,1704678,508473,13715053,1704678,17.16,335.25,12.43,12.43,8006910351,12.21,12.21,8006910351 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10090,5,-200,-1.94,95398,135916,800000,95398,-1.94,70.19,11.92,11.92,963784254,11.94,11.94,963784254 +한솔인티큐브,070590,29,2050,5,-650,-24.07,1558255,1890684,13879521,1558255,-24.07,82.42,11.23,11.23,3322312405,11.68,11.68,3322312405 +윌비스,008600,30,715,2,55,8.33,6677337,1575838,67236039,6677337,8.33,423.73,9.93,9.93,5001019965,10.40,10.40,5001019965 diff --git a/top30/20250507/top30-atvtr-20250507-100001.csv b/top30/20250507/top30-atvtr-20250507-100001.csv new file mode 100644 index 000000000000..ffbcce29ef6d --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4710,2,760,19.24,13163517,12429031,11847232,13163517,19.24,105.91,111.11,111.11,60350735873,108.15,108.15,60350735873 +엠디바이스,226590,2,14110,2,1410,11.10,6368630,12356325,10567784,6368630,11.10,51.54,60.26,60.26,88623031200,59.43,59.43,88623031200 +일정실업,008500,3,27150,5,-4700,-14.76,689637,88370,1200000,689637,-14.76,780.40,57.47,57.47,19273925675,59.16,59.16,19273925675 +상지건설,042940,4,29000,2,2750,10.48,1581912,5056244,3981814,1581912,10.48,31.29,39.73,39.73,47674013175,41.29,41.29,47674013175 +대보마그네틱,290670,5,19560,2,4060,26.19,3263022,3766856,7857660,3263022,26.19,86.62,41.53,41.53,61458889545,39.99,39.99,61458889545 +형지I&C,011080,6,2275,5,-50,-2.15,11164734,69518800,31541686,11164734,-2.15,16.06,35.40,35.40,26322562398,36.68,36.68,26322562398 +태영건설우,009415,7,13400,2,2370,21.49,236066,126789,649974,236066,21.49,186.19,36.32,36.32,2825865355,32.45,32.45,2825865355 +메가터치,446540,8,4760,2,330,7.45,6670051,9976338,20771000,6670051,7.45,66.86,32.11,32.11,31582184152,31.94,31.94,31582184152 +평화홀딩스,010770,9,5620,2,1110,24.61,4115558,5854653,14625466,4115558,24.61,70.30,28.14,28.14,23142892585,28.16,28.16,23142892585 +아이스크림에듀,289010,10,5930,5,-230,-3.73,3320921,13592532,13523317,3320921,-3.73,24.43,24.56,24.56,19345156075,24.12,24.12,19345156075 +시공테크,020710,11,8470,5,-320,-3.64,4769527,20078658,20047970,4769527,-3.64,23.75,23.79,23.79,39447711815,23.23,23.23,39447711815 +SOL 팔란티어미국채커버드콜혼합,0040X0,12,10355,5,-370,-3.45,185090,276786,800000,185090,-3.45,66.87,23.14,23.14,1923029684,23.21,23.21,1923029684 +인벤티지랩,389470,13,53100,2,6200,13.22,2503937,3041453,10624200,2503937,13.22,82.33,23.57,23.57,127363363850,22.58,22.58,127363363850 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54370,5,-865,-1.57,60113,276,280000,60113,-1.57,9999.99,21.47,21.47,3267679600,21.46,21.46,3267679600 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228319,597444,1100000,228319,-1.72,38.22,20.76,20.76,2207285500,20.63,20.63,2207285500 +평화산업,090080,16,1276,2,215,20.26,10536693,7570013,54902259,10536693,20.26,139.19,19.19,19.19,13220225022,18.87,18.87,13220225022 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,17,8440,5,-190,-2.20,175980,14041,1000000,175980,-2.20,1253.33,17.60,17.60,1484844660,17.59,17.59,1484844660 +대영포장,014160,18,1370,2,186,15.71,18268808,15063134,108394549,18268808,15.71,121.28,16.85,16.85,25029981159,16.86,16.86,25029981159 +케스피온,079190,19,602,2,127,26.74,6329597,202998,38355514,6329597,26.74,3118.06,16.50,16.50,3781591200,16.38,16.38,3781591200 +KODEX 코스닥150선물인버스,251340,20,3945,2,30,0.77,11552764,35133364,71200000,11552764,0.77,32.88,16.23,16.23,45585006823,16.23,16.23,45585006823 +대한제당우,001795,21,3390,5,-280,-7.63,1028591,5346532,6482760,1028591,-7.63,19.24,15.87,15.87,3447944939,15.69,15.69,3447944939 +블루엠텍,439580,22,18000,2,450,2.56,1719943,2516144,11170221,1719943,2.56,68.36,15.40,15.40,31070518325,15.45,15.45,31070518325 +대성하이텍,129920,23,4875,2,795,19.49,2083704,508473,13715053,2083704,19.49,409.80,15.19,15.19,9846991029,14.73,14.73,9846991029 +한성크린텍,066980,24,1566,1,361,29.96,7633367,210752,51935125,7633367,29.96,3621.97,14.70,14.70,11128970072,13.68,13.68,11128970072 +꿈비,407400,25,10290,5,-990,-8.78,1605986,1414995,12410178,1605986,-8.78,113.50,12.94,12.94,17413106305,13.64,13.64,17413106305 +태양금속,004100,26,2295,5,-760,-24.88,4935093,14529586,36700000,4935093,-24.88,33.97,13.45,13.45,11382914123,13.51,13.51,11382914123 +버넥트,438700,27,6130,2,780,14.58,1542193,1616016,11144890,1542193,14.58,95.43,13.84,13.84,9212327855,13.48,13.48,9212327855 +자이글,234920,28,4780,2,475,11.03,1776838,333769,13530910,1776838,11.03,532.36,13.13,13.13,8484726299,13.12,13.12,8484726299 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,17645,5,-280,-1.56,123341,297124,1000000,123341,-1.56,41.51,12.33,12.33,2169712550,12.30,12.30,2169712550 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10070,5,-220,-2.14,96271,135916,800000,96271,-2.14,70.83,12.03,12.03,972584734,12.07,12.07,972584734 diff --git a/top30/20250507/top30-atvtr-20250507-101001.csv b/top30/20250507/top30-atvtr-20250507-101001.csv new file mode 100644 index 000000000000..033f81b1c84d --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4725,2,775,19.62,13475845,12429031,11847232,13475845,19.62,108.42,113.75,113.75,61817883232,110.43,110.43,61817883232 +일정실업,008500,2,26750,5,-5100,-16.01,730348,88370,1200000,730348,-16.01,826.47,60.86,60.86,20395101575,63.54,63.54,20395101575 +엠디바이스,226590,3,13970,2,1270,10.00,6606801,12356325,10567784,6606801,10.00,53.47,62.52,62.52,91975317235,62.30,62.30,91975317235 +상지건설,042940,4,29550,2,3300,12.57,1620520,5056244,3981814,1620520,12.57,32.05,40.70,40.70,48807547200,41.48,41.48,48807547200 +대보마그네틱,290670,5,19510,2,4010,25.87,3336579,3766856,7857660,3336579,25.87,88.58,42.46,42.46,62891486445,41.02,41.02,62891486445 +태영건설우,009415,6,13820,2,2790,25.29,280309,126789,649974,280309,25.29,221.08,43.13,43.13,3437307760,38.27,38.27,3437307760 +형지I&C,011080,7,2270,5,-55,-2.37,11478320,69518800,31541686,11478320,-2.37,16.51,36.39,36.39,27028982548,37.75,37.75,27028982548 +메가터치,446540,8,4710,2,280,6.32,7159472,9976338,20771000,7159472,6.32,71.76,34.47,34.47,33899536887,34.65,34.65,33899536887 +평화홀딩스,010770,9,5680,2,1170,25.94,4311534,5854653,14625466,4311534,25.94,73.64,29.48,29.48,24248122645,29.19,29.19,24248122645 +아이스크림에듀,289010,10,5940,5,-220,-3.57,3505262,13592532,13523317,3505262,-3.57,25.79,25.92,25.92,20452248795,25.46,25.46,20452248795 +시공테크,020710,11,8380,5,-410,-4.66,4973765,20078658,20047970,4973765,-4.66,24.77,24.81,24.81,41187548190,24.52,24.52,41187548190 +SOL 팔란티어미국채커버드콜혼합,0040X0,12,10365,5,-360,-3.36,192153,276786,800000,192153,-3.36,69.42,24.02,24.02,1996205929,24.07,24.07,1996205929 +인벤티지랩,389470,13,53000,2,6100,13.01,2589541,3041453,10624200,2589541,13.01,85.14,24.37,24.37,131923288500,23.43,23.43,131923288500 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54455,5,-780,-1.41,60353,276,280000,60353,-1.41,9999.99,21.55,21.55,3280733280,21.52,21.52,3280733280 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228559,597444,1100000,228559,-1.72,38.26,20.78,20.78,2209619495,20.66,20.66,2209619495 +평화산업,090080,16,1268,2,207,19.51,11357067,7570013,54902259,11357067,19.51,150.03,20.69,20.69,14264000631,20.49,20.49,14264000631 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,17,8435,5,-195,-2.26,199675,14041,1000000,199675,-2.26,1422.09,19.97,19.97,1684759375,19.97,19.97,1684759375 +대성하이텍,129920,18,4860,2,780,19.12,2694699,508473,13715053,2694699,19.12,529.96,19.65,19.65,12862753799,19.30,19.30,12862753799 +버넥트,438700,19,6510,2,1160,21.68,2094189,1616016,11144890,2094189,21.68,129.59,18.79,18.79,12794412385,17.63,17.63,12794412385 +케스피온,079190,20,597,2,122,25.68,6703771,202998,38355514,6703771,25.68,3302.38,17.48,17.48,4007035533,17.50,17.50,4007035533 +대영포장,014160,21,1363,2,179,15.12,18728917,15063134,108394549,18728917,15.12,124.34,17.28,17.28,25656736463,17.37,17.37,25656736463 +KODEX 코스닥150선물인버스,251340,22,3945,2,30,0.77,11818554,35133364,71200000,11818554,0.77,33.64,16.60,16.60,46635744052,16.60,16.60,46635744052 +대한제당우,001795,23,3395,5,-275,-7.49,1069777,5346532,6482760,1069777,-7.49,20.01,16.50,16.50,3588879141,16.31,16.31,3588879141 +블루엠텍,439580,24,17950,2,400,2.28,1766319,2516144,11170221,1766319,2.28,70.20,15.81,15.81,31906177055,15.91,15.91,31906177055 +코어라인소프트,384470,25,6670,2,1300,24.21,1914341,78271,12841064,1914341,24.21,2445.79,14.91,14.91,12733912200,14.87,14.87,12733912200 +자이글,234920,26,4755,2,450,10.45,1894224,333769,13530910,1894224,10.45,567.53,14.00,14.00,9043053947,14.06,14.06,9043053947 +태양금속,004100,27,2325,5,-730,-23.90,5170380,14529586,36700000,5170380,-23.90,35.59,14.09,14.09,11924223817,13.97,13.97,11924223817 +꿈비,407400,28,10390,5,-890,-7.89,1654415,1414995,12410178,1654415,-7.89,116.92,13.33,13.33,17915908115,13.89,13.89,17915908115 +한성크린텍,066980,29,1566,1,361,29.96,7728628,210752,51935125,7728628,29.96,3667.17,14.88,14.88,11278148798,13.87,13.87,11278148798 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,17540,5,-385,-2.15,134191,297124,1000000,134191,-2.15,45.16,13.42,13.42,2360566940,13.46,13.46,2360566940 diff --git a/top30/20250507/top30-atvtr-20250507-102001.csv b/top30/20250507/top30-atvtr-20250507-102001.csv new file mode 100644 index 000000000000..796c0e5aee23 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4710,2,760,19.24,13743607,12429031,11847232,13743607,19.24,110.58,116.01,116.01,63083688699,113.05,113.05,63083688699 +일정실업,008500,2,26400,5,-5450,-17.11,776994,88370,1200000,776994,-17.11,879.25,64.75,64.75,21634854875,68.29,68.29,21634854875 +엠디바이스,226590,3,13990,2,1290,10.16,6733049,12356325,10567784,6733049,10.16,54.49,63.71,63.71,93741431090,63.41,63.41,93741431090 +태영건설우,009415,4,13250,2,2220,20.13,298021,126789,649974,298021,20.13,235.05,45.85,45.85,3674212700,42.66,42.66,3674212700 +상지건설,042940,5,29450,2,3200,12.19,1645765,5056244,3981814,1645765,12.19,32.55,41.33,41.33,49548392725,42.25,42.25,49548392725 +대보마그네틱,290670,6,19390,2,3890,25.10,3367061,3766856,7857660,3367061,25.10,89.39,42.85,42.85,63483237685,41.67,41.67,63483237685 +형지I&C,011080,7,2235,5,-90,-3.87,11762519,69518800,31541686,11762519,-3.87,16.92,37.29,37.29,27668966931,39.25,39.25,27668966931 +메가터치,446540,8,4695,2,265,5.98,7395035,9976338,20771000,7395035,5.98,74.13,35.60,35.60,35005906253,35.90,35.90,35005906253 +평화홀딩스,010770,9,5780,2,1270,28.16,4590819,5854653,14625466,4590819,28.16,78.41,31.39,31.39,25850466700,30.58,30.58,25850466700 +아이스크림에듀,289010,10,5950,5,-210,-3.41,3606981,13592532,13523317,3606981,-3.41,26.54,26.67,26.67,21055744255,26.17,26.17,21055744255 +인벤티지랩,389470,11,51700,2,4800,10.23,2653190,3041453,10624200,2653190,10.23,87.23,24.97,24.97,135239339200,24.62,24.62,135239339200 +시공테크,020710,12,8530,5,-260,-2.96,5076048,20078658,20047970,5076048,-2.96,25.28,25.32,25.32,42056803375,24.59,24.59,42056803375 +SOL 팔란티어미국채커버드콜혼합,0040X0,13,10365,5,-360,-3.36,194095,276786,800000,194095,-3.36,70.12,24.26,24.26,2016332851,24.32,24.32,2016332851 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,14,8435,5,-195,-2.26,237587,14041,1000000,237587,-2.26,1692.09,23.76,23.76,2004641875,23.77,23.77,2004641875 +평화산업,090080,15,1302,2,241,22.71,12931119,7570013,54902259,12931119,22.71,170.82,23.55,23.55,16288277942,22.79,22.79,16288277942 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,16,54415,5,-820,-1.48,60800,276,280000,60800,-1.48,9999.99,21.71,21.71,3305054545,21.69,21.69,3305054545 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9715,5,-180,-1.82,231125,597444,1100000,231125,-1.82,38.69,21.01,21.01,2234555580,20.91,20.91,2234555580 +대성하이텍,129920,18,4785,2,705,17.28,2847090,508473,13715053,2847090,17.28,559.93,20.76,20.76,13599296490,20.72,20.72,13599296490 +버넥트,438700,19,6350,2,1000,18.69,2254467,1616016,11144890,2254467,18.69,139.51,20.23,20.23,13820327665,19.53,19.53,13820327665 +대영포장,014160,20,1399,2,215,18.16,21330508,15063134,108394549,21330508,18.16,141.61,19.68,19.68,29270771241,19.30,19.30,29270771241 +케스피온,079190,21,617,1,142,29.89,7263034,202998,38355514,7263034,29.89,3577.88,18.94,18.94,4348953285,18.38,18.38,4348953285 +KODEX 코스닥150선물인버스,251340,22,3950,2,35,0.89,12181317,35133364,71200000,12181317,0.89,34.67,17.11,17.11,48067658572,17.09,17.09,48067658572 +블루엠텍,439580,23,17720,2,170,0.97,1842377,2516144,11170221,1842377,0.97,73.22,16.49,16.49,33262146830,16.80,16.80,33262146830 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,17640,5,-285,-1.59,168008,297124,1000000,168008,-1.59,56.54,16.80,16.80,2955110440,16.75,16.75,2955110440 +대한제당우,001795,25,3395,5,-275,-7.49,1092050,5346532,6482760,1092050,-7.49,20.43,16.85,16.85,3664145225,16.65,16.65,3664145225 +자이글,234920,26,4855,2,550,12.78,2155964,333769,13530910,2155964,12.78,645.94,15.93,15.93,10311749955,15.70,15.70,10311749955 +코어라인소프트,384470,27,6770,2,1400,26.07,2006362,78271,12841064,2006362,26.07,2563.35,15.62,15.62,13349452925,15.36,15.36,13349452925 +쎄크,081180,28,16050,5,-280,-1.71,1226660,7480503,8725535,1226660,-1.71,16.40,14.06,14.06,20252772400,14.46,14.46,20252772400 +태양금속,004100,29,2315,5,-740,-24.22,5282028,14529586,36700000,5282028,-24.22,36.35,14.39,14.39,12183231915,14.34,14.34,12183231915 +꿈비,407400,30,10310,5,-970,-8.60,1688410,1414995,12410178,1688410,-8.60,119.32,13.61,13.61,18266870965,14.28,14.28,18266870965 diff --git a/top30/20250507/top30-atvtr-20250507-103001.csv b/top30/20250507/top30-atvtr-20250507-103001.csv new file mode 100644 index 000000000000..6170fac490f5 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4550,2,600,15.19,14137311,12429031,11847232,14137311,15.19,113.74,119.33,119.33,64905977201,120.41,120.41,64905977201 +일정실업,008500,2,26800,5,-5050,-15.86,801256,88370,1200000,801256,-15.86,906.71,66.77,66.77,22290382725,69.31,69.31,22290382725 +엠디바이스,226590,3,14000,2,1300,10.24,6869548,12356325,10567784,6869548,10.24,55.60,65.00,65.00,95657679565,64.66,64.66,95657679565 +태영건설우,009415,4,13490,2,2460,22.30,310257,126789,649974,310257,22.30,244.70,47.73,47.73,3836159345,43.75,43.75,3836159345 +상지건설,042940,5,29400,2,3150,12.00,1680767,5056244,3981814,1680767,12.00,33.24,42.21,42.21,50581358675,43.21,43.21,50581358675 +대보마그네틱,290670,6,19340,2,3840,24.77,3387260,3766856,7857660,3387260,24.77,89.92,43.11,43.11,63874552695,42.03,42.03,63874552695 +형지I&C,011080,7,2205,5,-120,-5.16,12000176,69518800,31541686,12000176,-5.16,17.26,38.05,38.05,28198229947,40.54,40.54,28198229947 +메가터치,446540,8,4700,2,270,6.09,7606820,9976338,20771000,7606820,6.09,76.25,36.62,36.62,36008892127,36.89,36.89,36008892127 +평화홀딩스,010770,9,5850,2,1340,29.71,4961538,5854653,14625466,4961538,29.71,84.75,33.92,33.92,28003852620,32.73,32.73,28003852620 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8435,5,-195,-2.26,294455,14041,1000000,294455,-2.26,2097.11,29.45,29.45,2484465625,29.45,29.45,2484465625 +아이스크림에듀,289010,11,5920,5,-240,-3.90,3686274,13592532,13523317,3686274,-3.90,27.12,27.26,27.26,21525224425,26.89,26.89,21525224425 +시공테크,020710,12,8560,5,-230,-2.62,5167887,20078658,20047970,5167887,-2.62,25.74,25.78,25.78,42840932535,24.96,24.96,42840932535 +SOL 팔란티어미국채커버드콜혼합,0040X0,13,10365,5,-360,-3.36,199230,276786,800000,199230,-3.36,71.98,24.90,24.90,2069552976,24.96,24.96,2069552976 +평화산업,090080,14,1334,2,273,25.73,14438939,7570013,54902259,14438939,25.73,190.74,26.30,26.30,18255447746,24.93,24.93,18255447746 +인벤티지랩,389470,15,52800,2,5900,12.58,2715601,3041453,10624200,2715601,12.58,89.29,25.56,25.56,138520142350,24.69,24.69,138520142350 +대성하이텍,129920,16,4745,2,665,16.30,2961137,508473,13715053,2961137,16.30,582.36,21.59,21.59,14142120005,21.73,21.73,14142120005 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,17,54480,5,-755,-1.37,60801,276,280000,60801,-1.37,9999.99,21.71,21.71,3305109025,21.67,21.67,3305109025 +대영포장,014160,18,1409,2,225,19.00,23332938,15063134,108394549,23332938,19.00,154.90,21.53,21.53,32067902044,21.00,21.00,32067902044 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9750,5,-145,-1.47,231416,597444,1100000,231416,-1.47,38.73,21.04,21.04,2237385820,20.86,20.86,2237385820 +버넥트,438700,20,6310,2,960,17.94,2356737,1616016,11144890,2356737,17.94,145.84,21.15,21.15,14464639225,20.57,20.57,14464639225 +코어라인소프트,384470,21,6850,2,1480,27.56,2618456,78271,12841064,2618456,27.56,3345.37,20.39,20.39,17585805820,19.99,19.99,17585805820 +아남전자,008700,22,1601,2,246,18.15,15781551,225447,77124820,15781551,18.15,7000.12,20.46,20.46,24478411942,19.82,19.82,24478411942 +케스피온,079190,23,617,1,142,29.89,7282026,202998,38355514,7282026,29.89,3587.24,18.99,18.99,4360671349,18.43,18.43,4360671349 +KODEX 코스닥150선물인버스,251340,24,3945,2,30,0.77,12318510,35133364,71200000,12318510,0.77,35.06,17.30,17.30,48609093461,17.31,17.31,48609093461 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,17585,5,-340,-1.90,170048,297124,1000000,170048,-1.90,57.23,17.00,17.00,2991013840,17.01,17.01,2991013840 +블루엠텍,439580,26,17790,2,240,1.37,1869218,2516144,11170221,1869218,1.37,74.29,16.73,16.73,33739726050,16.98,16.98,33739726050 +자이글,234920,27,4730,2,425,9.87,2270332,333769,13530910,2270332,9.87,680.21,16.78,16.78,10857817671,16.97,16.97,10857817671 +대한제당우,001795,28,3410,5,-260,-7.08,1107868,5346532,6482760,1107868,-7.08,20.72,17.09,17.09,3718108015,16.82,16.82,3718108015 +쎄크,081180,29,15760,5,-570,-3.49,1299640,7480503,8725535,1299640,-3.49,17.37,14.89,14.89,21410853895,15.57,15.57,21410853895 +태양금속,004100,30,2320,5,-735,-24.06,5375159,14529586,36700000,5375159,-24.06,36.99,14.65,14.65,12398761373,14.56,14.56,12398761373 diff --git a/top30/20250507/top30-atvtr-20250507-104001.csv b/top30/20250507/top30-atvtr-20250507-104001.csv new file mode 100644 index 000000000000..afdc4889b397 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4590,2,640,16.20,14436672,12429031,11847232,14436672,16.20,116.15,121.86,121.86,66276378163,121.88,121.88,66276378163 +일정실업,008500,2,26250,5,-5600,-17.58,812564,88370,1200000,812564,-17.58,919.50,67.71,67.71,22590140100,71.71,71.71,22590140100 +엠디바이스,226590,3,14120,2,1420,11.18,7063896,12356325,10567784,7063896,11.18,57.17,66.84,66.84,98381174550,65.93,65.93,98381174550 +태영건설우,009415,4,13090,2,2060,18.68,323687,126789,649974,323687,18.68,255.30,49.80,49.80,4013543305,47.17,47.17,4013543305 +상지건설,042940,5,29600,2,3350,12.76,1706928,5056244,3981814,1706928,12.76,33.76,42.87,42.87,51351844475,43.57,43.57,51351844475 +대보마그네틱,290670,6,19390,2,3890,25.10,3461525,3766856,7857660,3461525,25.10,91.89,44.05,44.05,65301741895,42.86,42.86,65301741895 +형지I&C,011080,7,2220,5,-105,-4.52,12103167,69518800,31541686,12103167,-4.52,17.41,38.37,38.37,28427463073,40.60,40.60,28427463073 +메가터치,446540,8,4730,2,300,6.77,7741682,9976338,20771000,7741682,6.77,77.60,37.27,37.27,36641670712,37.30,37.30,36641670712 +평화홀딩스,010770,9,5860,1,1350,29.93,5240655,5854653,14625466,5240655,29.93,89.51,35.83,35.83,29636998330,34.58,34.58,29636998330 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8440,5,-190,-2.20,318150,14041,1000000,318150,-2.20,2265.86,31.82,31.82,2684404035,31.81,31.81,2684404035 +평화산업,090080,11,1320,2,259,24.41,16280680,7570013,54902259,16280680,24.41,215.07,29.65,29.65,20696308413,28.56,28.56,20696308413 +아이스크림에듀,289010,12,5850,5,-310,-5.03,3787542,13592532,13523317,3787542,-5.03,27.86,28.01,28.01,22120662490,27.96,27.96,22120662490 +SOL 팔란티어미국채커버드콜혼합,0040X0,13,10400,5,-325,-3.03,206412,276786,800000,206412,-3.03,74.57,25.80,25.80,2144142291,25.77,25.77,2144142291 +시공테크,020710,14,8450,5,-340,-3.87,5245338,20078658,20047970,5245338,-3.87,26.12,26.16,26.16,43497836005,25.68,25.68,43497836005 +인벤티지랩,389470,15,52900,2,6000,12.79,2760514,3041453,10624200,2760514,12.79,90.76,25.98,25.98,140892895950,25.07,25.07,140892895950 +대영포장,014160,16,1396,2,212,17.91,25510447,15063134,108394549,25510447,17.91,169.36,23.53,23.53,35121257282,23.21,23.21,35121257282 +대성하이텍,129920,17,4860,2,780,19.12,3141558,508473,13715053,3141558,19.12,617.84,22.91,22.91,15015887345,22.53,22.53,15015887345 +아남전자,008700,18,1600,2,245,18.08,17473984,225447,77124820,17473984,18.08,7750.82,22.66,22.66,27212521715,22.05,22.05,27212521715 +코어라인소프트,384470,19,6700,2,1330,24.77,2800883,78271,12841064,2800883,24.77,3578.44,21.81,21.81,18811517660,21.86,21.86,18811517660 +버넥트,438700,20,6270,2,920,17.20,2476545,1616016,11144890,2476545,17.20,153.25,22.22,22.22,15229463815,21.79,21.79,15229463815 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54625,5,-610,-1.10,61205,276,280000,61205,-1.10,9999.99,21.86,21.86,3327204865,21.75,21.75,3327204865 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9745,5,-150,-1.52,234040,597444,1100000,234040,-1.52,39.17,21.28,21.28,2262972477,21.11,21.11,2262972477 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17595,5,-330,-1.84,191477,297124,1000000,191477,-1.84,64.44,19.15,19.15,3368086275,19.14,19.14,3368086275 +케스피온,079190,24,617,1,142,29.89,7304146,202998,38355514,7304146,29.89,3598.14,19.04,19.04,4374319389,18.48,18.48,4374319389 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,20180,5,-150,-0.74,184444,265383,1000000,184444,-0.74,69.50,18.44,18.44,3691756150,18.29,18.29,3691756150 +KODEX 코스닥150선물인버스,251340,26,3950,2,35,0.89,12688365,35133364,71200000,12688365,0.89,36.11,17.82,17.82,50071764834,17.80,17.80,50071764834 +자이글,234920,27,4830,2,525,12.20,2409357,333769,13530910,2409357,12.20,721.86,17.81,17.81,11516022010,17.62,17.62,11516022010 +대한제당우,001795,28,3430,5,-240,-6.54,1134942,5346532,6482760,1134942,-6.54,21.23,17.51,17.51,3811108526,17.14,17.14,3811108526 +블루엠텍,439580,29,17810,2,260,1.48,1883906,2516144,11170221,1883906,1.48,74.87,16.87,16.87,34000863790,17.09,17.09,34000863790 +쎄크,081180,30,15640,5,-690,-4.23,1394197,7480503,8725535,1394197,-4.23,18.64,15.98,15.98,22894863630,16.78,16.78,22894863630 diff --git a/top30/20250507/top30-atvtr-20250507-105001.csv b/top30/20250507/top30-atvtr-20250507-105001.csv new file mode 100644 index 000000000000..4fd3226a9fd5 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4595,2,645,16.33,14599063,12429031,11847232,14599063,16.33,117.46,123.23,123.23,67021106477,123.11,123.11,67021106477 +일정실업,008500,2,27150,5,-4700,-14.76,819246,88370,1200000,819246,-14.76,927.06,68.27,68.27,22769664175,69.89,69.89,22769664175 +엠디바이스,226590,3,13980,2,1280,10.08,7123186,12356325,10567784,7123186,10.08,57.65,67.40,67.40,99213146545,67.15,67.15,99213146545 +태영건설우,009415,4,12850,2,1820,16.50,336196,126789,649974,336196,16.50,265.16,51.72,51.72,4174842475,49.99,49.99,4174842475 +상지건설,042940,5,29600,2,3350,12.76,1730439,5056244,3981814,1730439,12.76,34.22,43.46,43.46,52046105875,44.16,44.16,52046105875 +대보마그네틱,290670,6,19230,2,3730,24.06,3491645,3766856,7857660,3491645,24.06,92.69,44.44,44.44,65886268780,43.60,43.60,65886268780 +형지I&C,011080,7,2225,5,-100,-4.30,12173353,69518800,31541686,12173353,-4.30,17.51,38.59,38.59,28583297393,40.73,40.73,28583297393 +메가터치,446540,8,4685,2,255,5.76,7839817,9976338,20771000,7839817,5.76,78.58,37.74,37.74,37103574232,38.13,38.13,37103574232 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,365540,14041,1000000,365540,-2.20,2603.38,36.55,36.55,3084257160,36.54,36.54,3084257160 +평화홀딩스,010770,10,5850,2,1340,29.71,5493314,5854653,14625466,5493314,29.71,93.83,37.56,37.56,31114068640,36.37,36.37,31114068640 +평화산업,090080,11,1302,2,241,22.71,17415628,7570013,54902259,17415628,22.71,230.06,31.72,31.72,22176276116,31.02,31.02,22176276116 +아이스크림에듀,289010,12,5880,5,-280,-4.55,3856767,13592532,13523317,3856767,-4.55,28.37,28.52,28.52,22530286775,28.33,28.33,22530286775 +시공테크,020710,13,8400,5,-390,-4.44,5352168,20078658,20047970,5352168,-4.44,26.66,26.70,26.70,44400928395,26.37,26.37,44400928395 +SOL 팔란티어미국채커버드콜혼합,0040X0,14,10420,5,-305,-2.84,206939,276786,800000,206939,-2.84,74.76,25.87,25.87,2149633621,25.79,25.79,2149633621 +인벤티지랩,389470,15,53600,2,6700,14.29,2852316,3041453,10624200,2852316,14.29,93.78,26.85,26.85,145844100250,25.61,25.61,145844100250 +대영포장,014160,16,1382,2,198,16.72,26530539,15063134,108394549,26530539,16.72,176.13,24.48,24.48,36532988891,24.39,24.39,36532988891 +대성하이텍,129920,17,4845,2,765,18.75,3234052,508473,13715053,3234052,18.75,636.03,23.58,23.58,15466075673,23.27,23.27,15466075673 +아남전자,008700,18,1592,2,237,17.49,18318191,225447,77124820,18318191,17.49,8125.28,23.75,23.75,28556879385,23.26,23.26,28556879385 +버넥트,438700,19,6210,2,860,16.07,2547004,1616016,11144890,2547004,16.07,157.61,22.85,22.85,15669343720,22.64,22.64,15669343720 +코어라인소프트,384470,20,6690,2,1320,24.58,2842016,78271,12841064,2842016,24.58,3630.99,22.13,22.13,19086739690,22.22,22.22,19086739690 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54615,5,-620,-1.12,61214,276,280000,61214,-1.12,9999.99,21.86,21.86,3327696390,21.76,21.76,3327696390 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9745,5,-150,-1.52,234491,597444,1100000,234491,-1.52,39.25,21.32,21.32,2267367032,21.15,21.15,2267367032 +자이글,234920,24,4770,2,465,10.80,2640175,333769,13530910,2640175,10.80,791.02,19.51,19.51,12624692639,19.56,19.56,12624692639 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,20090,5,-240,-1.18,194444,265383,1000000,194444,-1.18,73.27,19.44,19.44,3892606150,19.38,19.38,3892606150 +케스피온,079190,26,617,1,142,29.89,7305098,202998,38355514,7305098,29.89,3598.61,19.05,19.05,4374906773,18.49,18.49,4374906773 +KODEX 코스닥150선물인버스,251340,27,3955,2,40,1.02,12912526,35133364,71200000,12912526,1.02,36.75,18.14,18.14,50957204564,18.10,18.10,50957204564 +대한제당우,001795,28,3395,5,-275,-7.49,1154862,5346532,6482760,1154862,-7.49,21.60,17.81,17.81,3878930250,17.62,17.62,3878930250 +쎄크,081180,29,15670,5,-660,-4.04,1450736,7480503,8725535,1450736,-4.04,19.39,16.63,16.63,23779318260,17.39,17.39,23779318260 +블루엠텍,439580,30,17900,2,350,1.99,1903166,2516144,11170221,1903166,1.99,75.64,17.04,17.04,34345236205,17.18,17.18,34345236205 diff --git a/top30/20250507/top30-atvtr-20250507-110001.csv b/top30/20250507/top30-atvtr-20250507-110001.csv new file mode 100644 index 000000000000..5aa0d5c611e2 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4575,2,625,15.82,14728151,12429031,11847232,14728151,15.82,118.50,124.32,124.32,67613811522,124.75,124.75,67613811522 +일정실업,008500,2,26600,5,-5250,-16.48,824312,88370,1200000,824312,-16.48,932.80,68.69,68.69,22905799650,71.76,71.76,22905799650 +엠디바이스,226590,3,13970,2,1270,10.00,7169395,12356325,10567784,7169395,10.00,58.02,67.84,67.84,99858775835,67.64,67.64,99858775835 +태영건설우,009415,4,13080,2,2050,18.59,358175,126789,649974,358175,18.59,282.50,55.11,55.11,4447671165,52.32,52.32,4447671165 +상지건설,042940,5,29400,2,3150,12.00,1749890,5056244,3981814,1749890,12.00,34.61,43.95,43.95,52617697025,44.95,44.95,52617697025 +대보마그네틱,290670,6,19430,2,3930,25.35,3506820,3766856,7857660,3506820,25.35,93.10,44.63,44.63,66180303445,43.35,43.35,66180303445 +형지I&C,011080,7,2210,5,-115,-4.95,12343744,69518800,31541686,12343744,-4.95,17.76,39.13,39.13,28959649517,41.54,41.54,28959649517 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,389235,14041,1000000,389235,-2.26,2772.13,38.92,38.92,3284171875,38.94,38.94,3284171875 +메가터치,446540,9,4675,2,245,5.53,7935330,9976338,20771000,7935330,5.53,79.54,38.20,38.20,37550468987,38.67,38.67,37550468987 +평화홀딩스,010770,10,5860,1,1350,29.93,5591727,5854653,14625466,5591727,29.93,95.51,38.23,38.23,31690411660,36.98,36.98,31690411660 +평화산업,090080,11,1313,2,252,23.75,18115174,7570013,54902259,18115174,23.75,239.30,33.00,33.00,23101006760,32.05,32.05,23101006760 +아이스크림에듀,289010,12,5810,5,-350,-5.68,3941265,13592532,13523317,3941265,-5.68,29.00,29.14,29.14,23023359970,29.30,29.30,23023359970 +시공테크,020710,13,8300,5,-490,-5.57,5500991,20078658,20047970,5500991,-5.57,27.40,27.44,27.44,45639044920,27.43,27.43,45639044920 +SOL 팔란티어미국채커버드콜혼합,0040X0,14,10425,5,-300,-2.80,211564,276786,800000,211564,-2.80,76.44,26.45,26.45,2197826711,26.35,26.35,2197826711 +인벤티지랩,389470,15,54000,2,7100,15.14,2892573,3041453,10624200,2892573,15.14,95.10,27.23,27.23,147998843450,25.80,25.80,147998843450 +대영포장,014160,16,1391,2,207,17.48,27620412,15063134,108394549,27620412,17.48,183.36,25.48,25.48,38059415691,25.24,25.24,38059415691 +아남전자,008700,17,1588,2,233,17.20,18712657,225447,77124820,18712657,17.20,8300.25,24.26,24.26,29181880790,23.83,23.83,29181880790 +대성하이텍,129920,18,4860,2,780,19.12,3265532,508473,13715053,3265532,19.12,642.22,23.81,23.81,15619112738,23.43,23.43,15619112738 +버넥트,438700,19,6170,2,820,15.33,2602291,1616016,11144890,2602291,15.33,161.03,23.35,23.35,16010641200,23.28,23.28,16010641200 +코어라인소프트,384470,20,6640,2,1270,23.65,2893125,78271,12841064,2893125,23.65,3696.29,22.53,22.53,19427282730,22.78,22.78,19427282730 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54635,5,-600,-1.09,61217,276,280000,61217,-1.09,9999.99,21.86,21.86,3327860275,21.75,21.75,3327860275 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9740,5,-155,-1.57,234502,597444,1100000,234502,-1.57,39.25,21.32,21.32,2267474222,21.16,21.16,2267474222 +자이글,234920,24,4780,2,475,11.03,2715974,333769,13530910,2715974,11.03,813.73,20.07,20.07,12989422518,20.08,20.08,12989422518 +웅진,016880,25,1847,2,145,8.52,16583210,49488632,79927080,16583210,8.52,33.51,20.75,20.75,29435342708,19.94,19.94,29435342708 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,20090,5,-240,-1.18,194444,265383,1000000,194444,-1.18,73.27,19.44,19.44,3892606150,19.38,19.38,3892606150 +케스피온,079190,27,617,1,142,29.89,7323126,202998,38355514,7323126,29.89,3607.49,19.09,19.09,4386030049,18.53,18.53,4386030049 +KODEX 코스닥150선물인버스,251340,28,3950,2,35,0.89,13141048,35133364,71200000,13141048,0.89,37.40,18.46,18.46,51860991749,18.44,18.44,51860991749 +대한제당우,001795,29,3345,5,-325,-8.86,1184753,5346532,6482760,1184753,-8.86,22.16,18.28,18.28,3979350481,18.35,18.35,3979350481 +에스지헬스케어,398120,30,3440,2,210,6.50,2071486,323713,11074700,2071486,6.50,639.91,18.70,18.70,6868876733,18.03,18.03,6868876733 diff --git a/top30/20250507/top30-atvtr-20250507-111002.csv b/top30/20250507/top30-atvtr-20250507-111002.csv new file mode 100644 index 000000000000..1e437b9ffef7 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4565,2,615,15.57,14994111,12429031,11847232,14994111,15.57,120.64,126.56,126.56,68822033512,127.25,127.25,68822033512 +일정실업,008500,2,25700,5,-6150,-19.31,847091,88370,1200000,847091,-19.31,958.57,70.59,70.59,23496939225,76.19,76.19,23496939225 +엠디바이스,226590,3,13820,2,1120,8.82,7288759,12356325,10567784,7288759,8.82,58.99,68.97,68.97,101516586020,69.51,69.51,101516586020 +태영건설우,009415,4,12370,2,1340,12.15,370353,126789,649974,370353,12.15,292.10,56.98,56.98,4601162445,57.23,57.23,4601162445 +상지건설,042940,5,29250,2,3000,11.43,1764815,5056244,3981814,1764815,11.43,34.90,44.32,44.32,53054493000,45.55,45.55,53054493000 +대보마그네틱,290670,6,19290,2,3790,24.45,3522559,3766856,7857660,3522559,24.45,93.51,44.83,44.83,66484498130,43.86,43.86,66484498130 +형지I&C,011080,7,2205,5,-120,-5.16,12435369,69518800,31541686,12435369,-5.16,17.89,39.43,39.43,29161830847,41.93,41.93,29161830847 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,408192,14041,1000000,408192,-2.26,2907.14,40.82,40.82,3444121565,40.83,40.83,3444121565 +메가터치,446540,9,4670,2,240,5.42,7982486,9976338,20771000,7982486,5.42,80.01,38.43,38.43,37770972599,38.94,38.94,37770972599 +평화홀딩스,010770,10,5860,1,1350,29.93,5608045,5854653,14625466,5608045,29.93,95.79,38.34,38.34,31786032140,37.09,37.09,31786032140 +평화산업,090080,11,1333,2,272,25.64,18999194,7570013,54902259,18999194,25.64,250.98,34.61,34.61,24277204678,33.17,33.17,24277204678 +아이스크림에듀,289010,12,5710,5,-450,-7.31,4085777,13592532,13523317,4085777,-7.31,30.06,30.21,30.21,23852362630,30.89,30.89,23852362630 +시공테크,020710,13,8140,5,-650,-7.39,5654039,20078658,20047970,5654039,-7.39,28.16,28.20,28.20,46895880420,28.74,28.74,46895880420 +웅진,016880,14,1850,2,148,8.70,23153424,49488632,79927080,23153424,8.70,46.79,28.97,28.97,41808164114,28.27,28.27,41808164114 +대영포장,014160,15,1449,2,265,22.38,30320815,15063134,108394549,30320815,22.38,201.29,27.97,27.97,41912679094,26.69,26.69,41912679094 +SOL 팔란티어미국채커버드콜혼합,0040X0,16,10425,5,-300,-2.80,213067,276786,800000,213067,-2.80,76.98,26.63,26.63,2213490496,26.54,26.54,2213490496 +인벤티지랩,389470,17,53600,2,6700,14.29,2922782,3041453,10624200,2922782,14.29,96.10,27.51,27.51,149623938000,26.27,26.27,149623938000 +아남전자,008700,18,1586,2,231,17.05,19525331,225447,77124820,19525331,17.05,8660.72,25.32,25.32,30482749778,24.92,24.92,30482749778 +대성하이텍,129920,19,4815,2,735,18.01,3310477,508473,13715053,3310477,18.01,651.06,24.14,24.14,15835834983,23.98,23.98,15835834983 +버넥트,438700,20,6180,2,830,15.51,2635229,1616016,11144890,2635229,15.51,163.07,23.65,23.65,16214511385,23.54,23.54,16214511385 +코어라인소프트,384470,21,6660,2,1290,24.02,2934543,78271,12841064,2934543,24.02,3749.21,22.85,22.85,19701221830,23.04,23.04,19701221830 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,22,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9755,5,-140,-1.41,237849,597444,1100000,237849,-1.41,39.81,21.62,21.62,2300112322,21.44,21.44,2300112322 +에스지헬스케어,398120,25,3280,2,50,1.55,2280416,323713,11074700,2280416,1.55,704.46,20.59,20.59,7565468042,20.83,20.83,7565468042 +자이글,234920,26,4725,2,420,9.76,2749615,333769,13530910,2749615,9.76,823.81,20.32,20.32,13147933703,20.56,20.56,13147933703 +KODEX 코스닥150선물인버스,251340,27,3965,2,50,1.28,14573383,35133364,71200000,14573383,1.28,41.48,20.47,20.47,57532779787,20.38,20.38,57532779787 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,20155,5,-175,-0.86,204444,265383,1000000,204444,-0.86,77.04,20.44,20.44,4094031150,20.31,20.31,4094031150 +대한제당우,001795,29,3280,5,-390,-10.63,1249979,5346532,6482760,1249979,-10.63,23.38,19.28,19.28,4194787763,19.73,19.73,4194787763 +케스피온,079190,30,617,1,142,29.89,7328207,202998,38355514,7328207,29.89,3609.99,19.11,19.11,4389165026,18.55,18.55,4389165026 diff --git a/top30/20250507/top30-atvtr-20250507-112001.csv b/top30/20250507/top30-atvtr-20250507-112001.csv new file mode 100644 index 000000000000..02a7baa48983 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4515,2,565,14.30,15179825,12429031,11847232,15179825,14.30,122.13,128.13,128.13,69670458002,130.25,130.25,69670458002 +일정실업,008500,2,26000,5,-5850,-18.37,859987,88370,1200000,859987,-18.37,973.17,71.67,71.67,23828113025,76.37,76.37,23828113025 +엠디바이스,226590,3,13910,2,1210,9.53,7376950,12356325,10567784,7376950,9.53,59.70,69.81,69.81,102738194465,69.89,69.89,102738194465 +태영건설우,009415,4,12070,2,1040,9.43,381916,126789,649974,381916,9.43,301.22,58.76,58.76,4741834155,60.44,60.44,4741834155 +상지건설,042940,5,29350,2,3100,11.81,1788568,5056244,3981814,1788568,11.81,35.37,44.92,44.92,53746949350,45.99,45.99,53746949350 +대보마그네틱,290670,6,19260,2,3760,24.26,3531276,3766856,7857660,3531276,24.26,93.75,44.94,44.94,66652476535,44.04,44.04,66652476535 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,436626,14041,1000000,436626,-2.26,3109.65,43.66,43.66,3684033440,43.68,43.68,3684033440 +형지I&C,011080,8,2200,5,-125,-5.38,12546699,69518800,31541686,12546699,-5.38,18.05,39.78,39.78,29407387219,42.38,42.38,29407387219 +메가터치,446540,9,4635,2,205,4.63,8083445,9976338,20771000,8083445,4.63,81.03,38.92,38.92,38240633110,39.72,39.72,38240633110 +평화홀딩스,010770,10,5860,1,1350,29.93,5612036,5854653,14625466,5612036,29.93,95.86,38.37,38.37,31809419400,37.11,37.11,31809419400 +평화산업,090080,11,1325,2,264,24.88,19426121,7570013,54902259,19426121,24.88,256.62,35.38,35.38,24842874570,34.15,34.15,24842874570 +웅진,016880,12,1820,2,118,6.93,25019982,49488632,79927080,25019982,6.93,50.56,31.30,31.30,45195692706,31.07,31.07,45195692706 +아이스크림에듀,289010,13,5810,5,-350,-5.68,4168572,13592532,13523317,4168572,-5.68,30.67,30.83,30.83,24327555970,30.96,30.96,24327555970 +대영포장,014160,14,1444,2,260,21.96,33582574,15063134,108394549,33582574,21.96,222.95,30.98,30.98,46659051392,29.81,29.81,46659051392 +시공테크,020710,15,8240,5,-550,-6.26,5780894,20078658,20047970,5780894,-6.26,28.79,28.84,28.84,47932091855,29.02,29.02,47932091855 +SOL 팔란티어미국채커버드콜혼합,0040X0,16,10450,5,-275,-2.56,215818,276786,800000,215818,-2.56,77.97,26.98,26.98,2242234326,26.82,26.82,2242234326 +인벤티지랩,389470,17,53500,2,6600,14.07,2951643,3041453,10624200,2951643,14.07,97.05,27.78,27.78,151158336700,26.59,26.59,151158336700 +아남전자,008700,18,1582,2,227,16.75,20246272,225447,77124820,20246272,16.75,8980.50,26.25,26.25,31625434362,25.92,25.92,31625434362 +대성하이텍,129920,19,4800,2,720,17.65,3346232,508473,13715053,3346232,17.65,658.09,24.40,24.40,16008282128,24.32,24.32,16008282128 +버넥트,438700,20,6410,2,1060,19.81,2696300,1616016,11144890,2696300,19.81,166.85,24.19,24.19,16602048735,23.24,23.24,16602048735 +코어라인소프트,384470,21,6840,2,1470,27.37,3017335,78271,12841064,3017335,27.37,3854.98,23.50,23.50,20262240340,23.07,23.07,20262240340 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17690,5,-235,-1.31,219492,297124,1000000,219492,-1.31,73.87,21.95,21.95,3861534800,21.83,21.83,3861534800 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,23,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9770,5,-125,-1.26,238036,597444,1100000,238036,-1.26,39.84,21.64,21.64,2301938017,21.42,21.42,2301938017 +에스지헬스케어,398120,25,3285,2,55,1.70,2308559,323713,11074700,2308559,1.70,713.15,20.85,20.85,7658432952,21.05,21.05,7658432952 +자이글,234920,26,4740,2,435,10.10,2819511,333769,13530910,2819511,10.10,844.75,20.84,20.84,13483812332,21.02,21.02,13483812332 +KODEX 코스닥150선물인버스,251340,27,3965,2,50,1.28,14937343,35133364,71200000,14937343,1.28,42.52,20.98,20.98,58975834548,20.89,20.89,58975834548 +웹케시,053580,28,13690,2,2070,17.81,2990400,450157,13636248,2990400,17.81,664.30,21.93,21.93,38664981315,20.71,20.71,38664981315 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,20140,5,-190,-0.93,204454,265383,1000000,204454,-0.93,77.04,20.45,20.45,4094232610,20.33,20.33,4094232610 +대한제당우,001795,30,3300,5,-370,-10.08,1292490,5346532,6482760,1292490,-10.08,24.17,19.94,19.94,4334696503,20.26,20.26,4334696503 diff --git a/top30/20250507/top30-atvtr-20250507-113002.csv b/top30/20250507/top30-atvtr-20250507-113002.csv new file mode 100644 index 000000000000..0391a14739ac --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4545,2,595,15.06,15265497,12429031,11847232,15265497,15.06,122.82,128.85,128.85,70058528979,130.11,130.11,70058528979 +일정실업,008500,2,25850,5,-6000,-18.84,865033,88370,1200000,865033,-18.84,978.88,72.09,72.09,23958763825,77.24,77.24,23958763825 +엠디바이스,226590,3,13770,2,1070,8.43,7463926,12356325,10567784,7463926,8.43,60.41,70.63,70.63,103936958760,71.43,71.43,103936958760 +태영건설우,009415,4,12150,2,1120,10.15,388095,126789,649974,388095,10.15,306.10,59.71,59.71,4817745945,61.01,61.01,4817745945 +상지건설,042940,5,29150,2,2900,11.05,1799787,5056244,3981814,1799787,11.05,35.60,45.20,45.20,54074263700,46.59,46.59,54074263700 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,6,8435,5,-195,-2.26,455582,14041,1000000,455582,-2.26,3244.65,45.56,45.56,3843974690,45.57,45.57,3843974690 +대보마그네틱,290670,7,19760,2,4260,27.48,3600817,3766856,7857660,3600817,27.48,95.59,45.83,45.83,68015584590,43.81,43.81,68015584590 +형지I&C,011080,8,2185,5,-140,-6.02,12738053,69518800,31541686,12738053,-6.02,18.32,40.38,40.38,29826017199,43.28,43.28,29826017199 +메가터치,446540,9,4660,2,230,5.19,8278344,9976338,20771000,8278344,5.19,82.98,39.86,39.86,39139330230,40.44,40.44,39139330230 +평화홀딩스,010770,10,5860,1,1350,29.93,5614693,5854653,14625466,5614693,29.93,95.90,38.39,38.39,31824989420,37.13,37.13,31824989420 +평화산업,090080,11,1327,2,266,25.07,19751413,7570013,54902259,19751413,25.07,260.92,35.98,35.98,25272052207,34.69,34.69,25272052207 +웅진,016880,12,1796,2,94,5.52,25719356,49488632,79927080,25719356,5.52,51.97,32.18,32.18,46455172523,32.36,32.36,46455172523 +아이스크림에듀,289010,13,5740,5,-420,-6.82,4195842,13592532,13523317,4195842,-6.82,30.87,31.03,31.03,24484682010,31.54,31.54,24484682010 +대영포장,014160,14,1439,2,255,21.54,34714567,15063134,108394549,34714567,21.54,230.46,32.03,32.03,48294643042,30.96,30.96,48294643042 +시공테크,020710,15,8280,5,-510,-5.80,5853876,20078658,20047970,5853876,-5.80,29.15,29.20,29.20,48535768025,29.24,29.24,48535768025 +SOL 팔란티어미국채커버드콜혼합,0040X0,16,10445,5,-280,-2.61,217544,276786,800000,217544,-2.61,78.60,27.19,27.19,2260271980,27.05,27.05,2260271980 +인벤티지랩,389470,17,53700,2,6800,14.50,2973867,3041453,10624200,2973867,14.50,97.78,27.99,27.99,152342491800,26.70,26.70,152342491800 +아남전자,008700,18,1572,2,217,16.01,20459114,225447,77124820,20459114,16.01,9074.91,26.53,26.53,31960673595,26.36,26.36,31960673595 +대성하이텍,129920,19,4770,2,690,16.91,3422124,508473,13715053,3422124,16.91,673.02,24.95,24.95,16369820960,25.02,25.02,16369820960 +웹케시,053580,20,13480,2,1860,16.01,3455529,450157,13636248,3455529,16.01,767.63,25.34,25.34,44954840725,24.46,24.46,44954840725 +버넥트,438700,21,6400,2,1050,19.63,2786273,1616016,11144890,2786273,19.63,172.42,25.00,25.00,17177626070,24.08,24.08,17177626070 +코어라인소프트,384470,22,6770,2,1400,26.07,3064859,78271,12841064,3064859,26.07,3915.70,23.87,23.87,20586775650,23.68,23.68,20586775650 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17650,5,-275,-1.53,220532,297124,1000000,220532,-1.53,74.22,22.05,22.05,3879890800,21.98,21.98,3879890800 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,24,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9770,5,-125,-1.26,239450,597444,1100000,239450,-1.26,40.08,21.77,21.77,2315727837,21.55,21.55,2315727837 +에스지헬스케어,398120,26,3305,2,75,2.32,2350742,323713,11074700,2350742,2.32,726.18,21.23,21.23,7798908307,21.31,21.31,7798908307 +자이글,234920,27,4790,2,485,11.27,2849136,333769,13530910,2849136,11.27,853.63,21.06,21.06,13624767001,21.02,21.02,13624767001 +KODEX 코스닥150선물인버스,251340,28,3970,2,55,1.40,15003161,35133364,71200000,15003161,1.40,42.70,21.07,21.07,59236849473,20.96,20.96,59236849473 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,20165,5,-395,-1.92,209859,149408,1000000,209859,-1.92,140.46,20.99,20.99,4207517380,20.87,20.87,4207517380 +대한제당우,001795,30,3310,5,-360,-9.81,1304445,5346532,6482760,1304445,-9.81,24.40,20.12,20.12,4374196248,20.38,20.38,4374196248 diff --git a/top30/20250507/top30-atvtr-20250507-114002.csv b/top30/20250507/top30-atvtr-20250507-114002.csv new file mode 100644 index 000000000000..c83d22a05a86 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4595,2,645,16.33,15457631,12429031,11847232,15457631,16.33,124.37,130.47,130.47,70939171153,130.31,130.31,70939171153 +일정실업,008500,2,26100,5,-5750,-18.05,872628,88370,1200000,872628,-18.05,987.47,72.72,72.72,24156795675,77.13,77.13,24156795675 +엠디바이스,226590,3,13750,2,1050,8.27,7538395,12356325,10567784,7538395,8.27,61.01,71.33,71.33,104960457880,72.23,72.23,104960457880 +태영건설우,009415,4,12240,2,1210,10.97,394476,126789,649974,394476,10.97,311.13,60.69,60.69,4895333370,61.53,61.53,4895333370 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,493494,14041,1000000,493494,-2.26,3514.66,49.35,49.35,4163857190,49.36,49.36,4163857190 +상지건설,042940,6,29100,2,2850,10.86,1808877,5056244,3981814,1808877,10.86,35.78,45.43,45.43,54339379825,46.90,46.90,54339379825 +대보마그네틱,290670,7,19760,2,4260,27.48,3670512,3766856,7857660,3670512,27.48,97.44,46.71,46.71,69391713615,44.69,44.69,69391713615 +형지I&C,011080,8,2210,5,-115,-4.95,12864386,69518800,31541686,12864386,-4.95,18.50,40.79,40.79,30103603916,43.19,43.19,30103603916 +메가터치,446540,9,4650,2,220,4.97,8333224,9976338,20771000,8333224,4.97,83.53,40.12,40.12,39395010480,40.79,40.79,39395010480 +평화홀딩스,010770,10,5860,1,1350,29.93,5617929,5854653,14625466,5617929,29.93,95.96,38.41,38.41,31843952380,37.16,37.16,31843952380 +평화산업,090080,11,1339,2,278,26.20,20286130,7570013,54902259,20286130,26.20,267.98,36.95,36.95,25984742529,35.35,35.35,25984742529 +웅진,016880,12,1755,2,53,3.11,26430955,49488632,79927080,26430955,3.11,53.41,33.07,33.07,47715867899,34.02,34.02,47715867899 +아이스크림에듀,289010,13,5780,5,-380,-6.17,4250368,13592532,13523317,4250368,-6.17,31.27,31.43,31.43,24798501275,31.73,31.73,24798501275 +대영포장,014160,14,1454,2,270,22.80,35803807,15063134,108394549,35803807,22.80,237.69,33.03,33.03,49881649220,31.65,31.65,49881649220 +시공테크,020710,15,8340,5,-450,-5.12,5926007,20078658,20047970,5926007,-5.12,29.51,29.56,29.56,49136989670,29.39,29.39,49136989670 +웹케시,053580,16,13590,2,1970,16.95,3909131,450157,13636248,3909131,16.95,868.39,28.67,28.67,51176852275,27.62,27.62,51176852275 +인벤티지랩,389470,17,53100,2,6200,13.22,2991112,3041453,10624200,2991112,13.22,98.34,28.15,28.15,153263513800,27.17,27.17,153263513800 +SOL 팔란티어미국채커버드콜혼합,0040X0,18,10455,5,-270,-2.52,218507,276786,800000,218507,-2.52,78.94,27.31,27.31,2270334590,27.14,27.14,2270334590 +아남전자,008700,19,1576,2,221,16.31,20651504,225447,77124820,20651504,16.31,9160.25,26.78,26.78,32263660273,26.54,26.54,32263660273 +대성하이텍,129920,20,4750,2,670,16.42,3447530,508473,13715053,3447530,16.42,678.02,25.14,25.14,16490769545,25.31,25.31,16490769545 +버넥트,438700,21,6340,2,990,18.50,2821173,1616016,11144890,2821173,18.50,174.58,25.31,25.31,17398807860,24.62,24.62,17398807860 +코어라인소프트,384470,22,6800,2,1430,26.63,3098668,78271,12841064,3098668,26.63,3958.90,24.13,24.13,20817364340,23.84,23.84,20817364340 +에스지헬스케어,398120,23,3540,2,310,9.60,2685225,323713,11074700,2685225,9.60,829.51,24.25,24.25,8958619219,22.85,22.85,8958619219 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9765,5,-130,-1.31,251193,597444,1100000,251193,-1.31,42.04,22.84,22.84,2430456887,22.63,22.63,2430456887 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20165,5,-395,-1.92,223827,149408,1000000,223827,-1.92,149.81,22.38,22.38,4489112260,22.26,22.26,4489112260 +더즌,462860,26,4550,2,390,9.38,5508613,9094570,23804419,5508613,9.38,60.57,23.14,23.14,23987761101,22.15,22.15,23987761101 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17650,5,-275,-1.53,220532,297124,1000000,220532,-1.53,74.22,22.05,22.05,3879890800,21.98,21.98,3879890800 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,28,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040 +자이글,234920,29,4775,2,470,10.92,2914453,333769,13530910,2914453,10.92,873.19,21.54,21.54,13939531052,21.57,21.57,13939531052 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,20160,5,-170,-0.84,214464,265383,1000000,214464,-0.84,80.81,21.45,21.45,4296033860,21.31,21.31,4296033860 diff --git a/top30/20250507/top30-atvtr-20250507-115002.csv b/top30/20250507/top30-atvtr-20250507-115002.csv new file mode 100644 index 000000000000..f103f3fcb421 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4555,2,605,15.32,15507781,12429031,11847232,15507781,15.32,124.77,130.90,130.90,71168078994,131.88,131.88,71168078994 +일정실업,008500,2,26750,5,-5100,-16.01,889356,88370,1200000,889356,-16.01,1006.40,74.11,74.11,24606757825,76.66,76.66,24606757825 +엠디바이스,226590,3,13790,2,1090,8.58,7567627,12356325,10567784,7567627,8.58,61.24,71.61,71.61,105363678365,72.30,72.30,105363678365 +태영건설우,009415,4,12850,2,1820,16.50,404505,126789,649974,404505,16.50,319.04,62.23,62.23,5021280190,60.12,60.12,5021280190 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,512450,14041,1000000,512450,-2.26,3649.67,51.24,51.24,4323798440,51.26,51.26,4323798440 +상지건설,042940,6,29150,2,2900,11.05,1815744,5056244,3981814,1815744,11.05,35.91,45.60,45.60,54539910275,46.99,46.99,54539910275 +대보마그네틱,290670,7,19950,2,4450,28.71,3766700,3766856,7857660,3766700,28.71,100.00,47.94,47.94,71309853045,45.49,45.49,71309853045 +형지I&C,011080,8,2190,5,-135,-5.81,12919860,69518800,31541686,12919860,-5.81,18.58,40.96,40.96,30225706071,43.76,43.76,30225706071 +메가터치,446540,9,4677,2,247,5.58,8389848,9976338,20771000,8389848,5.58,84.10,40.39,40.39,39659407960,40.82,40.82,39659407960 +평화홀딩스,010770,10,5860,1,1350,29.93,5621412,5854653,14625466,5621412,29.93,96.02,38.44,38.44,31864362760,37.18,37.18,31864362760 +평화산업,090080,11,1333,2,272,25.64,20558663,7570013,54902259,20558663,25.64,271.58,37.45,37.45,26347770861,36.00,36.00,26347770861 +에스지헬스케어,398120,12,3775,2,545,16.87,4180335,323713,11074700,4180335,16.87,1291.37,37.75,37.75,14493074258,34.67,34.67,14493074258 +웅진,016880,13,1791,2,89,5.23,27043319,49488632,79927080,27043319,5.23,54.65,33.83,33.83,48804592702,34.09,34.09,48804592702 +대영포장,014160,14,1465,2,281,23.73,36600150,15063134,108394549,36600150,23.73,242.98,33.77,33.77,51041308768,32.14,32.14,51041308768 +아이스크림에듀,289010,15,5770,5,-390,-6.33,4293005,13592532,13523317,4293005,-6.33,31.58,31.75,31.75,25043837865,32.10,32.10,25043837865 +웹케시,053580,16,13880,2,2260,19.45,4316966,450157,13636248,4316966,19.45,958.99,31.66,31.66,56843312110,30.03,30.03,56843312110 +시공테크,020710,17,8350,5,-440,-5.01,5965858,20078658,20047970,5965858,-5.01,29.71,29.76,29.76,49469710660,29.55,29.55,49469710660 +인벤티지랩,389470,18,52600,2,5700,12.15,3020055,3041453,10624200,3020055,12.15,99.30,28.43,28.43,154791860950,27.70,27.70,154791860950 +SOL 팔란티어미국채커버드콜혼합,0040X0,19,10455,5,-270,-2.52,221597,276786,800000,221597,-2.52,80.06,27.70,27.70,2302640520,27.53,27.53,2302640520 +아남전자,008700,20,1573,2,218,16.09,20889757,225447,77124820,20889757,16.09,9265.93,27.09,27.09,32638243053,26.90,26.90,32638243053 +더즌,462860,21,4415,2,255,6.13,6421986,9094570,23804419,6421986,6.13,70.61,26.98,26.98,28055706363,26.70,26.70,28055706363 +대성하이텍,129920,22,4780,2,700,17.16,3459906,508473,13715053,3459906,17.16,680.45,25.23,25.23,16549694650,25.24,25.24,16549694650 +버넥트,438700,23,6310,2,960,17.94,2837980,1616016,11144890,2837980,17.94,175.62,25.46,25.46,17504973350,24.89,24.89,17504973350 +코어라인소프트,384470,24,6850,2,1480,27.56,3119783,78271,12841064,3119783,27.56,3985.87,24.30,24.30,20961056715,23.83,23.83,20961056715 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20195,5,-365,-1.78,239827,149408,1000000,239827,-1.78,160.52,23.98,23.98,4812232260,23.83,23.83,4812232260 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9760,5,-135,-1.36,253346,597444,1100000,253346,-1.36,42.40,23.03,23.03,2451467757,22.83,22.83,2451467757 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17650,5,-275,-1.53,220533,297124,1000000,220533,-1.53,74.22,22.05,22.05,3879908450,21.98,21.98,3879908450 +자이글,234920,28,4775,2,470,10.92,2934237,333769,13530910,2934237,10.92,879.12,21.69,21.69,14034167632,21.72,21.72,14034167632 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,29,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040 +대한제당우,001795,30,3285,5,-385,-10.49,1373272,5346532,6482760,1373272,-10.49,25.69,21.18,21.18,4600887333,21.60,21.60,4600887333 diff --git a/top30/20250507/top30-atvtr-20250507-120002.csv b/top30/20250507/top30-atvtr-20250507-120002.csv new file mode 100644 index 000000000000..99ac63b17988 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4525,2,575,14.56,15581726,12429031,11847232,15581726,14.56,125.37,131.52,131.52,71503562755,133.38,133.38,71503562755 +일정실업,008500,2,26550,5,-5300,-16.64,896834,88370,1200000,896834,-16.64,1014.86,74.74,74.74,24807312275,77.86,77.86,24807312275 +엠디바이스,226590,3,13670,2,970,7.64,7679134,12356325,10567784,7679134,7.64,62.15,72.67,72.67,106892549910,73.99,73.99,106892549910 +태영건설우,009415,4,13310,2,2280,20.67,422899,126789,649974,422899,20.67,333.55,65.06,65.06,5262188980,60.83,60.83,5262188980 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8440,5,-190,-2.20,536145,14041,1000000,536145,-2.20,3818.42,53.61,53.61,4523736850,53.60,53.60,4523736850 +상지건설,042940,6,29900,2,3650,13.90,1867071,5056244,3981814,1867071,13.90,36.93,46.89,46.89,56060254400,47.09,47.09,56060254400 +대보마그네틱,290670,7,19730,2,4230,27.29,3822252,3766856,7857660,3822252,27.29,101.47,48.64,48.64,72417582065,46.71,46.71,72417582065 +형지I&C,011080,8,2205,5,-120,-5.16,12980474,69518800,31541686,12980474,-5.16,18.67,41.15,41.15,30358444766,43.65,43.65,30358444766 +에스지헬스케어,398120,9,3620,2,390,12.07,4755793,323713,11074700,4755793,12.07,1469.14,42.94,42.94,16611922352,41.44,41.44,16611922352 +메가터치,446540,10,4650,2,220,4.97,8458011,9976338,20771000,8458011,4.97,84.78,40.72,40.72,39977868424,41.39,41.39,39977868424 +평화홀딩스,010770,11,5860,1,1350,29.93,5624015,5854653,14625466,5624015,29.93,96.06,38.45,38.45,31879616340,37.20,37.20,31879616340 +평화산업,090080,12,1342,2,281,26.48,21308569,7570013,54902259,21308569,26.48,281.49,38.81,38.81,27358137420,37.13,37.13,27358137420 +웅진,016880,13,1763,2,61,3.58,27423172,49488632,79927080,27423172,3.58,55.41,34.31,34.31,49480275335,35.11,35.11,49480275335 +대영포장,014160,14,1455,2,271,22.89,37650598,15063134,108394549,37650598,22.89,249.95,34.73,34.73,52578718302,33.34,33.34,52578718302 +웹케시,053580,15,14300,2,2680,23.06,4887653,450157,13636248,4887653,23.06,1085.77,35.84,35.84,64935425305,33.30,33.30,64935425305 +아이스크림에듀,289010,16,5730,5,-430,-6.98,4331985,13592532,13523317,4331985,-6.98,31.87,32.03,32.03,25266954665,32.61,32.61,25266954665 +시공테크,020710,17,8220,5,-570,-6.48,6034177,20078658,20047970,6034177,-6.48,30.05,30.10,30.10,50034633045,30.36,30.36,50034633045 +인벤티지랩,389470,18,52200,2,5300,11.30,3070558,3041453,10624200,3070558,11.30,100.96,28.90,28.90,157419084650,28.39,28.39,157419084650 +더즌,462860,19,4390,2,230,5.53,6641802,9094570,23804419,6641802,5.53,73.03,27.90,27.90,29023148988,27.77,27.77,29023148988 +SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,221921,276786,800000,221921,-2.52,80.18,27.74,27.74,2306027900,27.57,27.57,2306027900 +아남전자,008700,21,1575,2,220,16.24,21178308,225447,77124820,21178308,16.24,9393.92,27.46,27.46,33091992692,27.24,27.24,33091992692 +버넥트,438700,22,6230,2,880,16.45,2868507,1616016,11144890,2868507,16.45,177.50,25.74,25.74,17695992330,25.49,25.49,17695992330 +대성하이텍,129920,23,4785,2,705,17.28,3483162,508473,13715053,3483162,17.28,685.02,25.40,25.40,16660898130,25.39,25.39,16660898130 +코어라인소프트,384470,24,6925,2,1555,28.96,3218471,78271,12841064,3218471,28.96,4111.96,25.06,25.06,21644318105,24.34,24.34,21644318105 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20170,5,-390,-1.90,243793,149408,1000000,243793,-1.90,163.17,24.38,24.38,4892226480,24.25,24.25,4892226480 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9760,5,-135,-1.36,254143,597444,1100000,254143,-1.36,42.54,23.10,23.10,2459244272,22.91,22.91,2459244272 +자이글,234920,27,4680,2,375,8.71,2974532,333769,13530910,2974532,8.71,891.19,21.98,21.98,14223886792,22.46,22.46,14223886792 +대한제당우,001795,28,3260,5,-410,-11.17,1395685,5346532,6482760,1395685,-11.17,26.10,21.53,21.53,4674230923,22.12,22.12,4674230923 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,17660,5,-265,-1.48,220553,297124,1000000,220553,-1.48,74.23,22.06,22.06,3880261650,21.97,21.97,3880261650 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,30,54820,5,-415,-0.75,61288,276,280000,61288,-0.75,9999.99,21.89,21.89,3331746680,21.71,21.71,3331746680 diff --git a/top30/20250507/top30-atvtr-20250507-121002.csv b/top30/20250507/top30-atvtr-20250507-121002.csv new file mode 100644 index 000000000000..f24ed8837b5d --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4460,2,510,12.91,15771863,12429031,11847232,15771863,12.91,126.90,133.13,133.13,72357962583,136.94,136.94,72357962583 +일정실업,008500,2,25550,5,-6300,-19.78,907196,88370,1200000,907196,-19.78,1026.59,75.60,75.60,25077086400,81.79,81.79,25077086400 +엠디바이스,226590,3,13540,2,840,6.61,7838958,12356325,10567784,7838958,6.61,63.44,74.18,74.18,109062068730,76.22,76.22,109062068730 +태영건설우,009415,4,12300,2,1270,11.51,433618,126789,649974,433618,11.51,342.00,66.71,66.71,5399989690,67.54,67.54,5399989690 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,559840,14041,1000000,559840,-2.26,3987.18,55.98,55.98,4723651565,56.00,56.00,4723651565 +상지건설,042940,6,31050,2,4800,18.29,2111045,5056244,3981814,2111045,18.29,41.75,53.02,53.02,63536729800,51.39,51.39,63536729800 +에스지헬스케어,398120,7,3565,2,335,10.37,5449300,323713,11074700,5449300,10.37,1683.37,49.20,49.20,19143067647,48.49,48.49,19143067647 +대보마그네틱,290670,8,19670,2,4170,26.90,3844286,3766856,7857660,3844286,26.90,102.06,48.92,48.92,72852322120,47.14,47.14,72852322120 +형지I&C,011080,9,2400,2,75,3.23,14280458,69518800,31541686,14280458,3.23,20.54,45.27,45.27,33399684164,44.12,44.12,33399684164 +메가터치,446540,10,4615,2,185,4.18,8508145,9976338,20771000,8508145,4.18,85.28,40.96,40.96,40209831549,41.95,41.95,40209831549 +평화산업,090080,11,1304,2,243,22.90,22007880,7570013,54902259,22007880,22.90,290.72,40.09,40.09,28283854395,39.51,39.51,28283854395 +평화홀딩스,010770,12,5860,1,1350,29.93,5626986,5854653,14625466,5626986,29.93,96.11,38.47,38.47,31897026400,37.22,37.22,31897026400 +웅진,016880,13,1760,2,58,3.41,28784377,49488632,79927080,28784377,3.41,58.16,36.01,36.01,51930233180,36.92,36.92,51930233180 +웹케시,053580,14,14020,2,2400,20.65,5284745,450157,13636248,5284745,20.65,1173.98,38.76,38.76,70572422145,36.91,36.91,70572422145 +대영포장,014160,15,1429,2,245,20.69,38745560,15063134,108394549,38745560,20.69,257.22,35.74,35.74,54161318311,34.97,34.97,54161318311 +아이스크림에듀,289010,16,5550,5,-610,-9.90,4433905,13592532,13523317,4433905,-9.90,32.62,32.79,32.79,25840836755,34.43,34.43,25840836755 +시공테크,020710,17,8050,5,-740,-8.42,6162899,20078658,20047970,6162899,-8.42,30.69,30.74,30.74,51085503830,31.65,31.65,51085503830 +인벤티지랩,389470,18,50300,2,3400,7.25,3174264,3041453,10624200,3174264,7.25,104.37,29.88,29.88,162688304425,30.44,30.44,162688304425 +더즌,462860,19,4375,2,215,5.17,7055600,9094570,23804419,7055600,5.17,77.58,29.64,29.64,30843408393,29.62,29.62,30843408393 +SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,227152,276786,800000,227152,-2.52,82.07,28.39,28.39,2360713850,28.22,28.22,2360713850 +아남전자,008700,21,1566,2,211,15.57,21429957,225447,77124820,21429957,15.57,9505.54,27.79,27.79,33487852432,27.73,27.73,33487852432 +대성하이텍,129920,22,4700,2,620,15.20,3558191,508473,13715053,3558191,15.20,699.78,25.94,25.94,17017366781,26.40,26.40,17017366781 +버넥트,438700,23,6170,2,820,15.33,2909704,1616016,11144890,2909704,15.33,180.05,26.11,26.11,17950992260,26.11,26.11,17950992260 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20165,5,-395,-1.92,259793,149408,1000000,259793,-1.92,173.88,25.98,25.98,5214826480,25.86,25.86,5214826480 +코어라인소프트,384470,25,6840,2,1470,27.37,3275695,78271,12841064,3275695,27.37,4185.07,25.51,25.51,22036671475,25.09,25.09,22036671475 +대한제당우,001795,26,3210,5,-460,-12.53,1439870,5346532,6482760,1439870,-12.53,26.93,22.21,22.21,4817525203,23.15,23.15,4817525203 +자이글,234920,27,4665,2,360,8.36,3029171,333769,13530910,3029171,8.36,907.57,22.39,22.39,14479028954,22.94,22.94,14479028954 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9765,5,-130,-1.31,254177,597444,1100000,254177,-1.31,42.54,23.11,23.11,2459576282,22.90,22.90,2459576282 +KODEX 코스닥150선물인버스,251340,29,3970,2,55,1.40,15986678,35133364,71200000,15986678,1.40,45.50,22.45,22.45,63142304506,22.34,22.34,63142304506 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,17660,5,-265,-1.48,220553,297124,1000000,220553,-1.48,74.23,22.06,22.06,3880261650,21.97,21.97,3880261650 diff --git a/top30/20250507/top30-atvtr-20250507-122002.csv b/top30/20250507/top30-atvtr-20250507-122002.csv new file mode 100644 index 000000000000..9950ccaab6b5 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4280,2,330,8.35,16349504,12429031,11847232,16349504,8.35,131.54,138.00,138.00,74868295855,147.65,147.65,74868295855 +일정실업,008500,2,24400,5,-7450,-23.39,957481,88370,1200000,957481,-23.39,1083.49,79.79,79.79,26313407100,89.87,89.87,26313407100 +엠디바이스,226590,3,13340,2,640,5.04,8047724,12356325,10567784,8047724,5.04,65.13,76.15,76.15,111860343295,79.35,79.35,111860343295 +태영건설우,009415,4,11320,2,290,2.63,464982,126789,649974,464982,2.63,366.74,71.54,71.54,5762415990,78.32,78.32,5762415990 +상지건설,042940,5,34100,1,7850,29.90,2788641,5056244,3981814,2788641,29.90,55.15,70.03,70.03,85943047725,63.30,63.30,85943047725 +형지I&C,011080,6,2690,2,365,15.70,21697190,69518800,31541686,21697190,15.70,31.21,68.79,68.79,52794333218,62.22,62.22,52794333218 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,583535,14041,1000000,583535,-2.20,4155.94,58.35,58.35,4923589975,58.34,58.34,4923589975 +에스지헬스케어,398120,8,3480,2,250,7.74,5690268,323713,11074700,5690268,7.74,1757.81,51.38,51.38,19988833237,51.87,51.87,19988833237 +대보마그네틱,290670,9,19300,2,3800,24.52,3893733,3766856,7857660,3893733,24.52,103.37,49.55,49.55,73814650410,48.67,48.67,73814650410 +메가터치,446540,10,4495,2,65,1.47,8738363,9976338,20771000,8738363,1.47,87.59,42.07,42.07,41254765964,44.19,44.19,41254765964 +평화산업,090080,11,1282,2,221,20.83,23175320,7570013,54902259,23175320,20.83,306.15,42.21,42.21,29795533982,42.33,42.33,29795533982 +아이스크림에듀,289010,12,5260,5,-900,-14.61,4973631,13592532,13523317,4973631,-14.61,36.59,36.78,36.78,28682383940,40.32,40.32,28682383940 +웅진,016880,13,1672,5,-30,-1.76,29768100,49488632,79927080,29768100,-1.76,60.15,37.24,37.24,53623766814,40.13,40.13,53623766814 +웹케시,053580,14,14060,2,2440,21.00,5603887,450157,13636248,5603887,21.00,1244.87,41.10,41.10,75035214070,39.14,39.14,75035214070 +평화홀딩스,010770,15,5860,1,1350,29.93,5802468,5854653,14625466,5802468,29.93,99.11,39.67,39.67,32925350920,38.42,38.42,32925350920 +대영포장,014160,16,1405,2,221,18.67,40283696,15063134,108394549,40283696,18.67,267.43,37.16,37.16,56339646073,36.99,36.99,56339646073 +시공테크,020710,17,7795,5,-995,-11.32,6699200,20078658,20047970,6699200,-11.32,33.36,33.42,33.42,55292829730,35.38,35.38,55292829730 +더즌,462860,18,4245,2,85,2.04,7607637,9094570,23804419,7607637,2.04,83.65,31.96,31.96,33223321359,32.88,32.88,33223321359 +인벤티지랩,389470,19,50000,2,3100,6.61,3345360,3041453,10624200,3345360,6.61,109.99,31.49,31.49,171144370700,32.22,32.22,171144370700 +아남전자,008700,20,1548,2,193,14.24,21933768,225447,77124820,21933768,14.24,9729.01,28.44,28.44,34271364815,28.71,28.71,34271364815 +SOL 팔란티어미국채커버드콜혼합,0040X0,21,10455,5,-270,-2.52,229410,276786,800000,229410,-2.52,82.88,28.68,28.68,2384322455,28.51,28.51,2384322455 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20180,5,-380,-1.85,279759,149408,1000000,279759,-1.85,187.24,27.98,27.98,5617510615,27.84,27.84,5617510615 +버넥트,438700,23,6080,2,730,13.64,3050253,1616016,11144890,3050253,13.64,188.75,27.37,27.37,18799193915,27.74,27.74,18799193915 +대한제당우,001795,24,3020,5,-650,-17.71,1631573,5346532,6482760,1631573,-17.71,30.52,25.17,25.17,5403491753,27.60,27.60,5403491753 +대성하이텍,129920,25,4650,2,570,13.97,3633954,508473,13715053,3633954,13.97,714.68,26.50,26.50,17371168502,27.24,27.24,17371168502 +코어라인소프트,384470,26,6740,2,1370,25.51,3338852,78271,12841064,3338852,25.51,4265.76,26.00,26.00,22460563885,25.95,25.95,22460563885 +오리엔트정공,065500,27,12080,2,2220,22.52,8608817,17279664,31742912,8608817,22.52,49.82,27.12,27.12,94563772165,24.66,24.66,94563772165 +자이글,234920,28,4530,2,225,5.23,3088550,333769,13530910,3088550,5.23,925.36,22.83,22.83,14750502567,24.06,24.06,14750502567 +쎄크,081180,29,15110,5,-1220,-7.47,1925722,7480503,8725535,1925722,-7.47,25.74,22.07,22.07,31203734240,23.67,23.67,31203734240 +미래산업,025560,30,723,2,73,11.23,13341943,1209980,59566032,13341943,11.23,1102.66,22.40,22.40,9997310628,23.21,23.21,9997310628 diff --git a/top30/20250507/top30-atvtr-20250507-123002.csv b/top30/20250507/top30-atvtr-20250507-123002.csv new file mode 100644 index 000000000000..0dae55fe28a2 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4265,2,315,7.97,16629518,12429031,11847232,16629518,7.97,133.80,140.37,140.37,76062704657,150.53,150.53,76062704657 +일정실업,008500,2,23650,5,-8200,-25.75,983620,88370,1200000,983620,-25.75,1113.07,81.97,81.97,26946332900,94.95,94.95,26946332900 +엠디바이스,226590,3,13270,2,570,4.49,8164968,12356325,10567784,8164968,4.49,66.08,77.26,77.26,113417682230,80.88,80.88,113417682230 +태영건설우,009415,4,11500,2,470,4.26,487300,126789,649974,487300,4.26,384.34,74.97,74.97,6016148835,80.49,80.49,6016148835 +상지건설,042940,5,33000,2,6750,25.71,3107032,5056244,3981814,3107032,25.71,61.45,78.03,78.03,96743528375,73.63,73.63,96743528375 +형지I&C,011080,6,2680,2,355,15.27,24818032,69518800,31541686,24818032,15.27,35.70,78.68,78.68,61124331023,72.31,72.31,61124331023 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,617368,14041,1000000,617368,-2.26,4396.90,61.74,61.74,5209042415,61.76,61.76,5209042415 +에스지헬스케어,398120,8,3445,2,215,6.66,5782064,323713,11074700,5782064,6.66,1786.17,52.21,52.21,20308519584,53.23,53.23,20308519584 +대보마그네틱,290670,9,18740,2,3240,20.90,4016399,3766856,7857660,4016399,20.90,106.62,51.11,51.11,76145732740,51.71,51.71,76145732740 +평화산업,090080,10,1267,2,206,19.42,24565267,7570013,54902259,24565267,19.42,324.51,44.74,44.74,31550405472,45.36,45.36,31550405472 +메가터치,446540,11,4485,2,55,1.24,8815842,9976338,20771000,8815842,1.24,88.37,42.44,42.44,41602844584,44.66,44.66,41602844584 +웹케시,053580,12,15100,1,3480,29.95,6560125,450157,13636248,6560125,29.95,1457.30,48.11,48.11,89061104215,43.25,43.25,89061104215 +아이스크림에듀,289010,13,5360,5,-800,-12.99,5234054,13592532,13523317,5234054,-12.99,38.51,38.70,38.70,30075898345,41.49,41.49,30075898345 +평화홀딩스,010770,14,5850,2,1340,29.71,6242683,5854653,14625466,6242683,29.71,106.63,42.68,42.68,35471526400,41.46,41.46,35471526400 +웅진,016880,15,1663,5,-39,-2.29,30439223,49488632,79927080,30439223,-2.29,61.51,38.08,38.08,54740536149,41.18,41.18,54740536149 +대영포장,014160,16,1385,2,201,16.98,42057083,15063134,108394549,42057083,16.98,279.21,38.80,38.80,58798220170,39.17,39.17,58798220170 +시공테크,020710,17,7860,5,-930,-10.58,6968388,20078658,20047970,6968388,-10.58,34.71,34.76,34.76,57423074190,36.44,36.44,57423074190 +더즌,462860,18,4260,2,100,2.40,7760916,9094570,23804419,7760916,2.40,85.34,32.60,32.60,33877372973,33.41,33.41,33877372973 +인벤티지랩,389470,19,50300,2,3400,7.25,3432110,3041453,10624200,3432110,7.25,112.84,32.30,32.30,175518218300,32.84,32.84,175518218300 +오리엔트정공,065500,20,11880,2,2020,20.49,10628131,17279664,31742912,10628131,20.49,61.51,33.48,33.48,118581335395,31.45,31.45,118581335395 +아남전자,008700,21,1545,2,190,14.02,22115351,225447,77124820,22115351,14.02,9809.56,28.67,28.67,34552670161,29.00,29.00,34552670161 +대한제당우,001795,22,3055,5,-615,-16.76,1724768,5346532,6482760,1724768,-16.76,32.26,26.61,26.61,5688694728,28.72,28.72,5688694728 +SOL 팔란티어미국채커버드콜혼합,0040X0,23,10455,5,-270,-2.52,230068,276786,800000,230068,-2.52,83.12,28.76,28.76,2391200815,28.59,28.59,2391200815 +버넥트,438700,24,6210,2,860,16.07,3152429,1616016,11144890,3152429,16.07,195.07,28.29,28.29,19435244715,28.08,28.08,19435244715 +대성하이텍,129920,25,4595,2,515,12.62,3697276,508473,13715053,3697276,12.62,727.13,26.96,26.96,17663479877,28.03,28.03,17663479877 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,20180,5,-380,-1.85,279759,149408,1000000,279759,-1.85,187.24,27.98,27.98,5617510615,27.84,27.84,5617510615 +코어라인소프트,384470,27,6740,2,1370,25.51,3365832,78271,12841064,3365832,25.51,4300.23,26.21,26.21,22642522625,26.16,26.16,22642522625 +쎄크,081180,28,15030,5,-1300,-7.96,2026829,7480503,8725535,2026829,-7.96,27.09,23.23,23.23,32721235800,24.95,24.95,32721235800 +흥국화재우,000545,29,9650,2,560,6.16,197433,381003,768000,197433,6.16,51.82,25.71,25.71,1848967920,24.95,24.95,1848967920 +자이글,234920,30,4520,2,215,4.99,3154666,333769,13530910,3154666,4.99,945.16,23.31,23.31,15050487852,24.61,24.61,15050487852 diff --git a/top30/20250507/top30-atvtr-20250507-124002.csv b/top30/20250507/top30-atvtr-20250507-124002.csv new file mode 100644 index 000000000000..88027ac395be --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4305,2,355,8.99,16961213,12429031,11847232,16961213,8.99,136.46,143.17,143.17,77484776517,151.92,151.92,77484776517 +일정실업,008500,2,24700,5,-7150,-22.45,1000974,88370,1200000,1000974,-22.45,1132.71,83.41,83.41,27368206675,92.34,92.34,27368206675 +형지I&C,011080,3,2580,2,255,10.97,26898671,69518800,31541686,26898671,10.97,38.69,85.28,85.28,66513550092,81.73,81.73,66513550092 +상지건설,042940,4,33250,2,7000,26.67,3443338,5056244,3981814,3443338,26.67,68.10,86.48,86.48,107871668500,81.48,81.48,107871668500 +엠디바이스,226590,5,13380,2,680,5.35,8262068,12356325,10567784,8262068,5.35,66.87,78.18,78.18,114712988120,81.13,81.13,114712988120 +태영건설우,009415,6,12150,2,1120,10.15,502203,126789,649974,502203,10.15,396.09,77.27,77.27,6194804345,78.44,78.44,6194804345 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,645802,14041,1000000,645802,-2.26,4599.40,64.58,64.58,5448954290,64.60,64.60,5448954290 +에스지헬스케어,398120,8,3425,2,195,6.04,5851455,323713,11074700,5851455,6.04,1807.61,52.84,52.84,20547587854,54.17,54.17,20547587854 +대보마그네틱,290670,9,19100,2,3600,23.23,4067909,3766856,7857660,4067909,23.23,107.99,51.77,51.77,77120608285,51.39,51.39,77120608285 +평화산업,090080,10,1277,2,216,20.36,24936566,7570013,54902259,24936566,20.36,329.41,45.42,45.42,32023686452,45.68,45.68,32023686452 +메가터치,446540,11,4490,2,60,1.35,8869916,9976338,20771000,8869916,1.35,88.91,42.70,42.70,41844411924,44.87,44.87,41844411924 +웹케시,053580,12,15100,1,3480,29.95,6693138,450157,13636248,6693138,29.95,1486.85,49.08,49.08,91069600515,44.23,44.23,91069600515 +평화홀딩스,010770,13,5860,1,1350,29.93,6348802,5854653,14625466,6348802,29.93,108.44,43.41,43.41,36092451145,42.11,42.11,36092451145 +아이스크림에듀,289010,14,5620,5,-540,-8.77,5421905,13592532,13523317,5421905,-8.77,39.89,40.09,40.09,31101321415,40.92,40.92,31101321415 +웅진,016880,15,1694,5,-8,-0.47,30728632,49488632,79927080,30728632,-0.47,62.09,38.45,38.45,55228836029,40.79,40.79,55228836029 +대영포장,014160,16,1380,2,196,16.55,42881103,15063134,108394549,42881103,16.55,284.68,39.56,39.56,59938695442,40.07,40.07,59938695442 +오리엔트정공,065500,17,11560,2,1700,17.24,12577676,17279664,31742912,12577676,17.24,72.79,39.62,39.62,141029914365,38.43,38.43,141029914365 +시공테크,020710,18,8090,5,-700,-7.96,7121715,20078658,20047970,7121715,-7.96,35.47,35.52,35.52,58646675075,36.16,36.16,58646675075 +더즌,462860,19,4275,2,115,2.76,7901619,9094570,23804419,7901619,2.76,86.88,33.19,33.19,34479009548,33.88,33.88,34479009548 +인벤티지랩,389470,20,50400,2,3500,7.46,3466801,3041453,10624200,3466801,7.46,113.99,32.63,32.63,177255455975,33.10,33.10,177255455975 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20165,5,-395,-1.92,299727,149408,1000000,299727,-1.92,200.61,29.97,29.97,6020025495,29.85,29.85,6020025495 +대한제당우,001795,22,3090,5,-580,-15.80,1778111,5346532,6482760,1778111,-15.80,33.26,27.43,27.43,5853743403,29.22,29.22,5853743403 +아남전자,008700,23,1556,2,201,14.83,22236400,225447,77124820,22236400,14.83,9863.25,28.83,28.83,34740669603,28.95,28.95,34740669603 +SOL 팔란티어미국채커버드콜혼합,0040X0,24,10455,5,-270,-2.52,232258,276786,800000,232258,-2.52,83.91,29.03,29.03,2414095907,28.86,28.86,2414095907 +대성하이텍,129920,25,4565,2,485,11.89,3740091,508473,13715053,3740091,11.89,735.55,27.27,27.27,17859483372,28.53,28.53,17859483372 +버넥트,438700,26,6210,2,860,16.07,3179102,1616016,11144890,3179102,16.07,196.72,28.53,28.53,19600252685,28.32,28.32,19600252685 +유라클,088340,27,25350,2,5000,24.57,1353054,382515,4330068,1353054,24.57,353.73,31.25,31.25,30383272065,27.68,27.68,30383272065 +흥국화재우,000545,28,9490,2,400,4.40,213712,381003,768000,213712,4.40,56.09,27.83,27.83,2003471950,27.49,27.49,2003471950 +코어라인소프트,384470,29,6700,2,1330,24.77,3387379,78271,12841064,3387379,24.77,4327.76,26.38,26.38,22787133960,26.49,26.49,22787133960 +쎄크,081180,30,14970,5,-1360,-8.33,2080257,7480503,8725535,2080257,-8.33,27.81,23.84,23.84,33525209215,25.67,25.67,33525209215 diff --git a/top30/20250507/top30-atvtr-20250507-125002.csv b/top30/20250507/top30-atvtr-20250507-125002.csv new file mode 100644 index 000000000000..d2416e607e6d --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4365,2,415,10.51,17335665,12429031,11847232,17335665,10.51,139.48,146.33,146.33,79113692191,152.99,152.99,79113692191 +일정실업,008500,2,23950,5,-7900,-24.80,1011671,88370,1200000,1011671,-24.80,1144.81,84.31,84.31,27626805950,96.13,96.13,27626805950 +상지건설,042940,3,33175,2,6925,26.38,3630319,5056244,3981814,3630319,26.38,71.80,91.17,91.17,114135326400,86.40,86.40,114135326400 +형지I&C,011080,4,2620,2,295,12.69,28701133,69518800,31541686,28701133,12.69,41.29,90.99,90.99,71280419386,86.25,86.25,71280419386 +엠디바이스,226590,5,13310,2,610,4.80,8297479,12356325,10567784,8297479,4.80,67.15,78.52,78.52,115185951620,81.89,81.89,115185951620 +태영건설우,009415,6,11830,2,800,7.25,510518,126789,649974,510518,7.25,402.65,78.54,78.54,6292662085,81.84,81.84,6292662085 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,660019,14041,1000000,660019,-2.20,4700.66,66.00,66.00,5568922075,65.98,65.98,5568922075 +에스지헬스케어,398120,8,3465,2,235,7.28,5892197,323713,11074700,5892197,7.28,1820.19,53.20,53.20,20687856629,53.91,53.91,20687856629 +대보마그네틱,290670,9,19270,2,3770,24.32,4109815,3766856,7857660,4109815,24.32,109.10,52.30,52.30,77924776600,51.46,51.46,77924776600 +평화산업,090080,10,1276,2,215,20.26,25209622,7570013,54902259,25209622,20.26,333.02,45.92,45.92,32371933861,46.21,46.21,32371933861 +메가터치,446540,11,4455,2,25,0.56,8954944,9976338,20771000,8954944,0.56,89.76,43.11,43.11,42223215039,45.63,45.63,42223215039 +웹케시,053580,12,15100,1,3480,29.95,6701869,450157,13636248,6701869,29.95,1488.78,49.15,49.15,91201438615,44.29,44.29,91201438615 +아이스크림에듀,289010,13,5340,5,-820,-13.31,5583281,13592532,13523317,5583281,-13.31,41.08,41.29,41.29,31980540000,44.29,44.29,31980540000 +평화홀딩스,010770,14,5855,2,1345,29.82,6412741,5854653,14625466,6412741,29.82,109.53,43.85,43.85,36467016235,42.59,42.59,36467016235 +오리엔트정공,065500,15,11500,2,1640,16.63,13800631,17279664,31742912,13800631,16.63,79.87,43.48,43.48,155209698710,42.52,42.52,155209698710 +웅진,016880,16,1689,5,-13,-0.76,30917473,49488632,79927080,30917473,-0.76,62.47,38.68,38.68,55545885806,41.15,41.15,55545885806 +대영포장,014160,17,1378,2,194,16.39,43193520,15063134,108394549,43193520,16.39,286.75,39.85,39.85,60370118587,40.42,40.42,60370118587 +시공테크,020710,18,7890,5,-900,-10.24,7299357,20078658,20047970,7299357,-10.24,36.35,36.41,36.41,60064023715,37.97,37.97,60064023715 +더즌,462860,19,4225,2,65,1.56,8012116,9094570,23804419,8012116,1.56,88.10,33.66,33.66,34947507797,34.75,34.75,34947507797 +유라클,088340,20,25050,2,4700,23.10,1600241,382515,4330068,1600241,23.10,418.35,36.96,36.96,36564731540,33.71,33.71,36564731540 +인벤티지랩,389470,21,51800,2,4900,10.45,3513593,3041453,10624200,3513593,10.45,115.52,33.07,33.07,179646413075,32.64,32.64,179646413075 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20195,5,-365,-1.78,315727,149408,1000000,315727,-1.78,211.32,31.57,31.57,6343105495,31.41,31.41,6343105495 +대한제당우,001795,23,3035,5,-635,-17.30,1848454,5346532,6482760,1848454,-17.30,34.57,28.51,28.51,6068420833,30.84,30.84,6068420833 +아남전자,008700,24,1550,2,195,14.39,22407600,225447,77124820,22407600,14.39,9939.19,29.05,29.05,35005381930,29.28,29.28,35005381930 +흥국화재우,000545,25,9530,2,440,4.84,227969,381003,768000,227969,4.84,59.83,29.68,29.68,2141516585,29.26,29.26,2141516585 +SOL 팔란티어미국채커버드콜혼합,0040X0,26,10460,5,-265,-2.47,233272,276786,800000,233272,-2.47,84.28,29.16,29.16,2424699157,28.98,28.98,2424699157 +버넥트,438700,27,6210,2,860,16.07,3213602,1616016,11144890,3213602,16.07,198.86,28.83,28.83,19814323055,28.63,28.63,19814323055 +대성하이텍,129920,28,4585,2,505,12.38,3754709,508473,13715053,3754709,12.38,738.43,27.38,27.38,17926628112,28.51,28.51,17926628112 +형지글로벌,308100,29,6610,2,490,8.01,2430260,10293028,8704152,2430260,8.01,23.61,27.92,27.92,15740817045,27.36,27.36,15740817045 +코어라인소프트,384470,30,6720,2,1350,25.14,3414377,78271,12841064,3414377,25.14,4362.25,26.59,26.59,22967445900,26.62,26.62,22967445900 diff --git a/top30/20250507/top30-atvtr-20250507-130002.csv b/top30/20250507/top30-atvtr-20250507-130002.csv new file mode 100644 index 000000000000..026e06db6da0 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4275,2,325,8.23,17518539,12429031,11847232,17518539,8.23,140.95,147.87,147.87,79902863181,157.76,157.76,79902863181 +일정실업,008500,2,23950,5,-7900,-24.80,1025147,88370,1200000,1025147,-24.80,1160.06,85.43,85.43,27947681650,97.24,97.24,27947681650 +형지I&C,011080,3,2620,2,295,12.69,29424003,69518800,31541686,29424003,12.69,42.33,93.29,93.29,73182198982,88.56,88.56,73182198982 +상지건설,042940,4,33050,2,6800,25.90,3698598,5056244,3981814,3698598,25.90,73.15,92.89,92.89,116396739875,88.45,88.45,116396739875 +태영건설우,009415,5,11660,2,630,5.71,517919,126789,649974,517919,5.71,408.49,79.68,79.68,6380239465,84.19,84.19,6380239465 +엠디바이스,226590,6,13260,2,560,4.41,8343429,12356325,10567784,8343429,4.41,67.52,78.95,78.95,115796038265,82.64,82.64,115796038265 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,683714,14041,1000000,683714,-2.26,4869.41,68.37,68.37,5768836790,68.39,68.39,5768836790 +에스지헬스케어,398120,8,3450,2,220,6.81,5937345,323713,11074700,5937345,6.81,1834.14,53.61,53.61,20843367914,54.55,54.55,20843367914 +대보마그네틱,290670,9,19210,2,3710,23.94,4134715,3766856,7857660,4134715,23.94,109.77,52.62,52.62,78405398315,51.94,51.94,78405398315 +평화산업,090080,10,1274,2,213,20.08,25400202,7570013,54902259,25400202,20.08,335.54,46.26,46.26,32614830094,46.63,46.63,32614830094 +메가터치,446540,11,4500,2,70,1.58,9007195,9976338,20771000,9007195,1.58,90.29,43.36,43.36,42456066909,45.42,45.42,42456066909 +웹케시,053580,12,15100,1,3480,29.95,6714367,450157,13636248,6714367,29.95,1491.56,49.24,49.24,91390158415,44.38,44.38,91390158415 +아이스크림에듀,289010,13,5430,5,-730,-11.85,5686798,13592532,13523317,5686798,-11.85,41.84,42.05,42.05,32538574040,44.31,44.31,32538574040 +오리엔트정공,065500,14,11530,2,1670,16.94,14354299,17279664,31742912,14354299,16.94,83.07,45.22,45.22,161577453795,44.15,44.15,161577453795 +평화홀딩스,010770,15,5860,1,1350,29.93,6438327,5854653,14625466,6438327,29.93,109.97,44.02,44.02,36616908955,42.72,42.72,36616908955 +웅진,016880,16,1666,5,-36,-2.12,31143430,49488632,79927080,31143430,-2.12,62.93,38.96,38.96,55924380595,42.00,42.00,55924380595 +대영포장,014160,17,1377,2,193,16.30,43840567,15063134,108394549,43840567,16.30,291.05,40.45,40.45,61259215813,41.04,41.04,61259215813 +유라클,088340,18,24850,2,4500,22.11,1789943,382515,4330068,1789943,22.11,467.94,41.34,41.34,41220939140,38.31,38.31,41220939140 +시공테크,020710,19,8000,5,-790,-8.99,7387792,20078658,20047970,7387792,-8.99,36.79,36.85,36.85,60768343340,37.89,37.89,60768343340 +더즌,462860,20,4300,2,140,3.37,8177016,9094570,23804419,8177016,3.37,89.91,34.35,34.35,35653817795,34.83,34.83,35653817795 +인벤티지랩,389470,21,50700,2,3800,8.10,3547101,3041453,10624200,3547101,8.10,116.63,33.39,33.39,181357804275,33.67,33.67,181357804275 +포바이포,389140,22,21950,2,3210,17.13,4081455,2200301,11112735,4081455,17.13,185.50,36.73,36.73,81134076230,33.26,33.26,81134076230 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,20195,5,-365,-1.78,315727,149408,1000000,315727,-1.78,211.32,31.57,31.57,6343105495,31.41,31.41,6343105495 +대한제당우,001795,24,3070,5,-600,-16.35,1881818,5346532,6482760,1881818,-16.35,35.20,29.03,29.03,6170011738,31.00,31.00,6170011738 +흥국화재우,000545,25,9620,2,530,5.83,236683,381003,768000,236683,5.83,62.12,30.82,30.82,2225781015,30.13,30.13,2225781015 +아남전자,008700,26,1550,2,195,14.39,22589344,225447,77124820,22589344,14.39,9999.99,29.29,29.29,35288075803,29.52,29.52,35288075803 +대성하이텍,129920,27,4590,2,510,12.50,3867971,508473,13715053,3867971,12.50,760.70,28.20,28.20,18453363884,29.31,29.31,18453363884 +버넥트,438700,28,6160,2,810,15.14,3249987,1616016,11144890,3249987,15.14,201.11,29.16,29.16,20037289555,29.19,29.19,20037289555 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10460,5,-265,-2.47,233493,276786,800000,233493,-2.47,84.36,29.19,29.19,2427010817,29.00,29.00,2427010817 +형지글로벌,308100,30,6650,2,530,8.66,2496597,10293028,8704152,2496597,8.66,24.26,28.68,28.68,16180019660,27.95,27.95,16180019660 diff --git a/top30/20250507/top30-atvtr-20250507-131002.csv b/top30/20250507/top30-atvtr-20250507-131002.csv new file mode 100644 index 000000000000..c36605d7aade --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4110,2,160,4.05,17898913,12429031,11847232,17898913,4.05,144.01,151.08,151.08,81495308164,167.37,167.37,81495308164 +일정실업,008500,2,23450,5,-8400,-26.37,1044360,88370,1200000,1044360,-26.37,1181.80,87.03,87.03,28399114850,100.92,100.92,28399114850 +상지건설,042940,3,32650,2,6400,24.38,3920835,5056244,3981814,3920835,24.38,77.54,98.47,98.47,123603168275,95.07,95.07,123603168275 +형지I&C,011080,4,2600,2,275,11.83,30725312,69518800,31541686,30725312,11.83,44.20,97.41,97.41,76504661182,93.29,93.29,76504661182 +태영건설우,009415,5,11600,2,570,5.17,521993,126789,649974,521993,5.17,411.70,80.31,80.31,6428070175,85.26,85.26,6428070175 +엠디바이스,226590,6,13260,2,560,4.41,8383503,12356325,10567784,8383503,4.41,67.85,79.33,79.33,116326894175,83.01,83.01,116326894175 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,697931,14041,1000000,697931,-2.20,4970.66,69.79,69.79,5888804575,69.77,69.77,5888804575 +에스지헬스케어,398120,8,3410,2,180,5.57,5957500,323713,11074700,5957500,5.57,1840.36,53.79,53.79,20912476420,55.38,55.38,20912476420 +대보마그네틱,290670,9,18800,2,3300,21.29,4178710,3766856,7857660,4178710,21.29,110.93,53.18,53.18,79240596580,53.64,53.64,79240596580 +오리엔트정공,065500,10,11350,2,1490,15.11,15305462,17279664,31742912,15305462,15.11,88.57,48.22,48.22,172345174835,47.84,47.84,172345174835 +평화산업,090080,11,1260,2,199,18.76,25697642,7570013,54902259,25697642,18.76,339.47,46.81,46.81,32991511097,47.69,47.69,32991511097 +메가터치,446540,12,4455,2,25,0.56,9038887,9976338,20771000,9038887,0.56,90.60,43.52,43.52,42598025314,46.03,46.03,42598025314 +아이스크림에듀,289010,13,5410,5,-750,-12.18,5773295,13592532,13523317,5773295,-12.18,42.47,42.69,42.69,33006732650,45.12,45.12,33006732650 +웹케시,053580,14,15100,1,3480,29.95,6721937,450157,13636248,6721937,29.95,1493.24,49.29,49.29,91504465415,44.44,44.44,91504465415 +평화홀딩스,010770,15,5840,2,1330,29.49,6499798,5854653,14625466,6499798,29.49,111.02,44.44,44.44,36976378400,43.29,43.29,36976378400 +웅진,016880,16,1667,5,-35,-2.06,31309137,49488632,79927080,31309137,-2.06,63.27,39.17,39.17,56199522783,42.18,42.18,56199522783 +유라클,088340,17,23950,2,3600,17.69,1884771,382515,4330068,1884771,17.69,492.73,43.53,43.53,43523941565,41.97,41.97,43523941565 +대영포장,014160,18,1365,2,181,15.29,44350826,15063134,108394549,44350826,15.29,294.43,40.92,40.92,61957280502,41.87,41.87,61957280502 +포바이포,389140,19,23350,2,4610,24.60,5261136,2200301,11112735,5261136,24.60,239.11,47.34,47.34,107722961405,41.51,41.51,107722961405 +시공테크,020710,20,7985,5,-805,-9.16,7510944,20078658,20047970,7510944,-9.16,37.41,37.46,37.46,61756086170,38.58,38.58,61756086170 +더즌,462860,21,4275,2,115,2.76,8278421,9094570,23804419,8278421,2.76,91.03,34.78,34.78,36087385935,35.46,35.46,36087385935 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20160,5,-400,-1.95,351697,149408,1000000,351697,-1.95,235.39,35.17,35.17,7067760845,35.06,35.06,7067760845 +인벤티지랩,389470,23,49850,2,2950,6.29,3582297,3041453,10624200,3582297,6.29,117.78,33.72,33.72,183120194875,34.58,34.58,183120194875 +대한제당우,001795,24,3080,5,-590,-16.08,1916171,5346532,6482760,1916171,-16.08,35.84,29.56,29.56,6275868033,31.43,31.43,6275868033 +흥국화재우,000545,25,9570,2,480,5.28,245057,381003,768000,245057,5.28,64.32,31.91,31.91,2305518875,31.37,31.37,2305518875 +형지글로벌,308100,26,6510,2,390,6.37,2634902,10293028,8704152,2634902,6.37,25.60,30.27,30.27,17078787680,30.14,30.14,17078787680 +버넥트,438700,27,6090,2,740,13.83,3284679,1616016,11144890,3284679,13.83,203.26,29.47,29.47,20247736175,29.83,29.83,20247736175 +아남전자,008700,28,1550,2,195,14.39,22705250,225447,77124820,22705250,14.39,9999.99,29.44,29.44,35467144947,29.67,29.67,35467144947 +대성하이텍,129920,29,4620,2,540,13.24,3902972,508473,13715053,3902972,13.24,767.59,28.46,28.46,18614933879,29.38,29.38,18614933879 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10460,5,-265,-2.47,233563,276786,800000,233563,-2.47,84.38,29.20,29.20,2427743017,29.01,29.01,2427743017 diff --git a/top30/20250507/top30-atvtr-20250507-132002.csv b/top30/20250507/top30-atvtr-20250507-132002.csv new file mode 100644 index 000000000000..12e5c35593e2 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4110,2,160,4.05,18085496,12429031,11847232,18085496,4.05,145.51,152.66,152.66,82262412864,168.94,168.94,82262412864 +일정실업,008500,2,23800,5,-8050,-25.27,1050925,88370,1200000,1050925,-25.27,1189.23,87.58,87.58,28554199450,99.98,99.98,28554199450 +상지건설,042940,3,33000,2,6750,25.71,3995682,5056244,3981814,3995682,25.71,79.02,100.35,100.35,126055061825,95.93,95.93,126055061825 +형지I&C,011080,4,2600,2,275,11.83,31349346,69518800,31541686,31349346,11.83,45.09,99.39,99.39,78117228051,95.26,95.26,78117228051 +태영건설우,009415,5,11380,2,350,3.17,532325,126789,649974,532325,3.17,419.85,81.90,81.90,6545745695,88.50,88.50,6545745695 +엠디바이스,226590,6,13180,2,480,3.78,8469114,12356325,10567784,8469114,3.78,68.54,80.14,80.14,117456232660,84.33,84.33,117456232660 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702670,14041,1000000,702670,-2.26,5004.42,70.27,70.27,5928778040,70.29,70.29,5928778040 +에스지헬스케어,398120,8,3415,2,185,5.73,5976531,323713,11074700,5976531,5.73,1846.24,53.97,53.97,20977336770,55.47,55.47,20977336770 +대보마그네틱,290670,9,18620,2,3120,20.13,4243834,3766856,7857660,4243834,20.13,112.66,54.01,54.01,80458201555,54.99,54.99,80458201555 +포바이포,389140,10,22500,2,3760,20.06,6020216,2200301,11112735,6020216,20.06,273.61,54.17,54.17,124811905255,49.92,49.92,124811905255 +평화산업,090080,11,1231,2,170,16.02,26139413,7570013,54902259,26139413,16.02,345.30,47.61,47.61,33543032862,49.63,49.63,33543032862 +오리엔트정공,065500,12,11540,2,1680,17.04,15884709,17279664,31742912,15884709,17.04,91.93,50.04,50.04,179004360810,48.87,48.87,179004360810 +메가터치,446540,13,4445,2,15,0.34,9080149,9976338,20771000,9080149,0.34,91.02,43.72,43.72,42781815001,46.34,46.34,42781815001 +아이스크림에듀,289010,14,5400,5,-760,-12.34,5813297,13592532,13523317,5813297,-12.34,42.77,42.99,42.99,33222901010,45.49,45.49,33222901010 +평화홀딩스,010770,15,5750,2,1240,27.49,6598985,5854653,14625466,6598985,27.49,112.71,45.12,45.12,37552456235,44.65,44.65,37552456235 +웹케시,053580,16,15100,1,3480,29.95,6729266,450157,13636248,6729266,29.95,1494.87,49.35,49.35,91615133315,44.49,44.49,91615133315 +유라클,088340,17,24650,2,4300,21.13,2016367,382515,4330068,2016367,21.13,527.13,46.57,46.57,46790395015,43.84,43.84,46790395015 +대영포장,014160,18,1344,2,160,13.51,45247205,15063134,108394549,45247205,13.51,300.38,41.74,41.74,63173689415,43.36,43.36,63173689415 +웅진,016880,19,1683,5,-19,-1.12,31647637,49488632,79927080,31647637,-1.12,63.95,39.60,39.60,56770523197,42.20,42.20,56770523197 +시공테크,020710,20,8040,5,-750,-8.53,7566850,20078658,20047970,7566850,-8.53,37.69,37.74,37.74,62203293255,38.59,38.59,62203293255 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845 +더즌,462860,22,4250,2,90,2.16,8321789,9094570,23804419,8321789,2.16,91.50,34.96,34.96,36272041075,35.85,35.85,36272041075 +인벤티지랩,389470,23,50300,2,3400,7.25,3602223,3041453,10624200,3602223,7.25,118.44,33.91,33.91,184122361775,34.45,34.45,184122361775 +흥국화재우,000545,24,9600,2,510,5.61,251417,381003,768000,251417,5.61,65.99,32.74,32.74,2366424885,32.10,32.10,2366424885 +대한제당우,001795,25,3130,5,-540,-14.71,1952912,5346532,6482760,1952912,-14.71,36.53,30.12,30.12,6390566463,31.49,31.49,6390566463 +형지글로벌,308100,26,6550,2,430,7.03,2692796,10293028,8704152,2692796,7.03,26.16,30.94,30.94,17458217470,30.62,30.62,17458217470 +버넥트,438700,27,6080,2,730,13.64,3307792,1616016,11144890,3307792,13.64,204.69,29.68,29.68,20387091995,30.09,30.09,20387091995 +아남전자,008700,28,1538,2,183,13.51,22803106,225447,77124820,22803106,13.51,9999.99,29.57,29.57,35618075261,30.03,30.03,35618075261 +대성하이텍,129920,29,4650,2,570,13.97,3919385,508473,13715053,3919385,13.97,770.81,28.58,28.58,18690737329,29.31,29.31,18690737329 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10460,5,-265,-2.47,235139,276786,800000,235139,-2.47,84.95,29.39,29.39,2444227677,29.21,29.21,2444227677 diff --git a/top30/20250507/top30-atvtr-20250507-133002.csv b/top30/20250507/top30-atvtr-20250507-133002.csv new file mode 100644 index 000000000000..b41fd9859f0c --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4145,2,195,4.94,18177429,12429031,11847232,18177429,4.94,146.25,153.43,153.43,82641562347,168.29,168.29,82641562347 +일정실업,008500,2,24250,5,-7600,-23.86,1061931,88370,1200000,1061931,-23.86,1201.69,88.49,88.49,28819603600,99.04,99.04,28819603600 +상지건설,042940,3,32800,2,6550,24.95,4049586,5056244,3981814,4049586,24.95,80.09,101.70,101.70,127825377200,97.87,97.87,127825377200 +형지I&C,011080,4,2585,2,260,11.18,31978505,69518800,31541686,31978505,11.18,46.00,101.38,101.38,79742342415,97.80,97.80,79742342415 +태영건설우,009415,5,11100,2,70,0.63,539072,126789,649974,539072,0.63,425.17,82.94,82.94,6621070135,91.77,91.77,6621070135 +엠디바이스,226590,6,13130,2,430,3.39,8533136,12356325,10567784,8533136,3.39,69.06,80.75,80.75,118296483760,85.26,85.26,118296483760 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702716,14041,1000000,702716,-2.26,5004.74,70.27,70.27,5929166165,70.29,70.29,5929166165 +에스지헬스케어,398120,8,3420,2,190,5.88,5993108,323713,11074700,5993108,5.88,1851.36,54.12,54.12,21034189290,55.54,55.54,21034189290 +대보마그네틱,290670,9,18690,2,3190,20.58,4266951,3766856,7857660,4266951,20.58,113.28,54.30,54.30,80890533755,55.08,55.08,80890533755 +포바이포,389140,10,22650,2,3910,20.86,6368341,2200301,11112735,6368341,20.86,289.43,57.31,57.31,132603625355,52.68,52.68,132603625355 +오리엔트정공,065500,11,11670,2,1810,18.36,16540728,17279664,31742912,16540728,18.36,95.72,52.11,52.11,186639902715,50.38,50.38,186639902715 +평화산업,090080,12,1238,2,177,16.68,26570919,7570013,54902259,26570919,16.68,351.00,48.40,48.40,34075472488,50.13,50.13,34075472488 +메가터치,446540,13,4440,2,10,0.23,9120855,9976338,20771000,9120855,0.23,91.42,43.91,43.91,42962577766,46.59,46.59,42962577766 +평화홀딩스,010770,14,5710,2,1200,26.61,6772258,5854653,14625466,6772258,26.61,115.67,46.30,46.30,38541531275,46.15,46.15,38541531275 +유라클,088340,15,24350,2,4000,19.66,2060689,382515,4330068,2060689,19.66,538.72,47.59,47.59,47872999765,45.40,45.40,47872999765 +아이스크림에듀,289010,16,5500,5,-660,-10.71,5883902,13592532,13523317,5883902,-10.71,43.29,43.51,43.51,33608333930,45.19,45.19,33608333930 +웹케시,053580,17,15100,1,3480,29.95,6741368,450157,13636248,6741368,29.95,1497.56,49.44,49.44,91797873515,44.58,44.58,91797873515 +대영포장,014160,18,1354,2,170,14.36,45818720,15063134,108394549,45818720,14.36,304.18,42.27,42.27,63944001517,43.57,43.57,63944001517 +웅진,016880,19,1670,5,-32,-1.88,31764856,49488632,79927080,31764856,-1.88,64.19,39.74,39.74,56967035034,42.68,42.68,56967035034 +시공테크,020710,20,8030,5,-760,-8.65,7669799,20078658,20047970,7669799,-8.65,38.20,38.26,38.26,63029721110,39.15,39.15,63029721110 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845 +더즌,462860,22,4275,2,115,2.76,8376355,9094570,23804419,8376355,2.76,92.10,35.19,35.19,36505023620,35.87,35.87,36505023620 +인벤티지랩,389470,23,51500,2,4600,9.81,3632068,3041453,10624200,3632068,9.81,119.42,34.19,34.19,185654416775,33.93,33.93,185654416775 +흥국화재우,000545,24,9480,2,390,4.29,256648,381003,768000,256648,4.29,67.36,33.42,33.42,2416304935,33.19,33.19,2416304935 +대한제당우,001795,25,3145,5,-525,-14.31,1981292,5346532,6482760,1981292,-14.31,37.06,30.56,30.56,6478782278,31.78,31.78,6478782278 +형지글로벌,308100,26,6540,2,420,6.86,2743156,10293028,8704152,2743156,6.86,26.65,31.52,31.52,17787734035,31.25,31.25,17787734035 +버넥트,438700,27,6170,2,820,15.33,3455317,1616016,11144890,3455317,15.33,213.82,31.00,31.00,21302870285,30.98,30.98,21302870285 +아남전자,008700,28,1546,2,191,14.10,22888272,225447,77124820,22888272,14.10,9999.99,29.68,29.68,35749729275,29.98,29.98,35749729275 +대성하이텍,129920,29,4620,2,540,13.24,3934361,508473,13715053,3934361,13.24,773.76,28.69,28.69,18760072289,29.61,29.61,18760072289 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10460,5,-265,-2.47,236794,276786,800000,236794,-2.47,85.55,29.60,29.60,2461538977,29.42,29.42,2461538977 diff --git a/top30/20250507/top30-atvtr-20250507-134002.csv b/top30/20250507/top30-atvtr-20250507-134002.csv new file mode 100644 index 000000000000..916ace44f5e6 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4115,2,165,4.18,18273177,12429031,11847232,18273177,4.18,147.02,154.24,154.24,83038133332,170.33,170.33,83038133332 +형지I&C,011080,2,2600,2,275,11.83,33114059,69518800,31541686,33114059,11.83,47.63,104.99,104.99,82717111888,100.86,100.86,82717111888 +상지건설,042940,3,33100,2,6850,26.10,4166964,5056244,3981814,4166964,26.10,82.41,104.65,104.65,131734567375,99.95,99.95,131734567375 +일정실업,008500,4,24500,5,-7350,-23.08,1070461,88370,1200000,1070461,-23.08,1211.34,89.21,89.21,29027445425,98.73,98.73,29027445425 +태영건설우,009415,5,11040,2,10,0.09,546850,126789,649974,546850,0.09,431.31,84.13,84.13,6707489525,93.47,93.47,6707489525 +엠디바이스,226590,6,13380,2,680,5.35,8630375,12356325,10567784,8630375,5.35,69.85,81.67,81.67,119591584955,84.58,84.58,119591584955 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702808,14041,1000000,702808,-2.26,5005.40,70.28,70.28,5929942415,70.30,70.30,5929942415 +대보마그네틱,290670,8,18370,2,2870,18.52,4317779,3766856,7857660,4317779,18.52,114.63,54.95,54.95,81830307080,56.69,56.69,81830307080 +에스지헬스케어,398120,9,3420,2,190,5.88,6014627,323713,11074700,6014627,5.88,1858.01,54.31,54.31,21107493280,55.73,55.73,21107493280 +포바이포,389140,10,23200,2,4460,23.80,6755897,2200301,11112735,6755897,23.80,307.04,60.79,60.79,141478360930,54.88,54.88,141478360930 +오리엔트정공,065500,11,11740,2,1880,19.07,17609342,17279664,31742912,17609342,19.07,101.91,55.47,55.47,199232523950,53.46,53.46,199232523950 +평화산업,090080,12,1224,2,163,15.36,26896300,7570013,54902259,26896300,15.36,355.30,48.99,48.99,34473336700,51.30,51.30,34473336700 +평화홀딩스,010770,13,5700,2,1190,26.39,6986781,5854653,14625466,6986781,26.39,119.34,47.77,47.77,39751209730,47.68,47.68,39751209730 +메가터치,446540,14,4450,2,20,0.45,9147467,9976338,20771000,9147467,0.45,91.69,44.04,44.04,43080892781,46.61,46.61,43080892781 +유라클,088340,15,24400,2,4050,19.90,2106778,382515,4330068,2106778,19.90,550.77,48.65,48.65,48995771940,46.37,46.37,48995771940 +아이스크림에듀,289010,16,5440,5,-720,-11.69,5956072,13592532,13523317,5956072,-11.69,43.82,44.04,44.04,34001886790,46.22,46.22,34001886790 +웹케시,053580,17,15100,1,3480,29.95,6743953,450157,13636248,6743953,29.95,1498.13,49.46,49.46,91836907015,44.60,44.60,91836907015 +대영포장,014160,18,1346,2,162,13.68,46246748,15063134,108394549,46246748,13.68,307.02,42.67,42.67,64519304123,44.22,44.22,64519304123 +웅진,016880,19,1674,5,-28,-1.65,31829906,49488632,79927080,31829906,-1.65,64.32,39.82,39.82,57075655358,42.66,42.66,57075655358 +시공테크,020710,20,8010,5,-780,-8.87,7758884,20078658,20047970,7758884,-8.87,38.64,38.70,38.70,63741840490,39.69,39.69,63741840490 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845 +더즌,462860,22,4260,2,100,2.40,8436770,9094570,23804419,8436770,2.40,92.77,35.44,35.44,36763448725,36.25,36.25,36763448725 +흥국화재우,000545,23,9590,2,500,5.50,274148,381003,768000,274148,5.50,71.95,35.70,35.70,2584711585,35.09,35.09,2584711585 +인벤티지랩,389470,24,51300,2,4400,9.38,3654477,3041453,10624200,3654477,9.38,120.16,34.40,34.40,186799581975,34.27,34.27,186799581975 +대한제당우,001795,25,3125,5,-545,-14.85,1993355,5346532,6482760,1993355,-14.85,37.28,30.75,30.75,6516582218,32.17,32.17,6516582218 +형지글로벌,308100,26,6620,2,500,8.17,2835959,10293028,8704152,2835959,8.17,27.55,32.58,32.58,18401708165,31.94,31.94,18401708165 +버넥트,438700,27,6090,2,740,13.83,3485371,1616016,11144890,3485371,13.83,215.68,31.27,31.27,21487833035,31.66,31.66,21487833035 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10460,5,-265,-2.47,243446,276786,800000,243446,-2.47,87.95,30.43,30.43,2531118324,30.25,30.25,2531118324 +아남전자,008700,29,1553,2,198,14.61,22987866,225447,77124820,22987866,14.61,9999.99,29.81,29.81,35904453414,29.98,29.98,35904453414 +대성하이텍,129920,30,4630,2,550,13.48,3947311,508473,13715053,3947311,13.48,776.31,28.78,28.78,18819633839,29.64,29.64,18819633839 diff --git a/top30/20250507/top30-atvtr-20250507-135002.csv b/top30/20250507/top30-atvtr-20250507-135002.csv new file mode 100644 index 000000000000..c6ceb9e4173c --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4065,2,115,2.91,18460108,12429031,11847232,18460108,2.91,148.52,155.82,155.82,83799351122,174.01,174.01,83799351122 +형지I&C,011080,2,2655,2,330,14.19,34390626,69518800,31541686,34390626,14.19,49.47,109.03,109.03,86096640662,102.81,102.81,86096640662 +상지건설,042940,3,34100,1,7850,29.90,4355360,5056244,3981814,4355360,29.90,86.14,109.38,109.38,138118580700,101.72,101.72,138118580700 +일정실업,008500,4,24350,5,-7500,-23.55,1080856,88370,1200000,1080856,-23.55,1223.10,90.07,90.07,29281905475,100.21,100.21,29281905475 +태영건설우,009415,5,10800,5,-230,-2.09,555387,126789,649974,555387,-2.09,438.04,85.45,85.45,6801897875,96.90,96.90,6801897875 +엠디바이스,226590,6,13340,2,640,5.04,8682064,12356325,10567784,8682064,5.04,70.26,82.16,82.16,120282053775,85.32,85.32,120282053775 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702900,14041,1000000,702900,-2.26,5006.05,70.29,70.29,5930718665,70.31,70.31,5930718665 +대보마그네틱,290670,8,18050,2,2550,16.45,4404784,3766856,7857660,4404784,16.45,116.94,56.06,56.06,83415144710,58.81,58.81,83415144710 +포바이포,389140,9,23450,2,4710,25.13,7112091,2200301,11112735,7112091,25.13,323.23,64.00,64.00,149716240455,57.45,57.45,149716240455 +에스지헬스케어,398120,10,3395,2,165,5.11,6029352,323713,11074700,6029352,5.11,1862.56,54.44,54.44,21157625540,56.27,56.27,21157625540 +오리엔트정공,065500,11,12080,2,2220,22.52,18954494,17279664,31742912,18954494,22.52,109.69,59.71,59.71,215369365555,56.17,56.17,215369365555 +평화산업,090080,12,1227,2,166,15.65,27043058,7570013,54902259,27043058,15.65,357.24,49.26,49.26,34653872016,51.44,51.44,34653872016 +평화홀딩스,010770,13,5680,2,1170,25.94,7065301,5854653,14625466,7065301,25.94,120.68,48.31,48.31,40198369525,48.39,48.39,40198369525 +아이스크림에듀,289010,14,5300,5,-860,-13.96,6069968,13592532,13523317,6069968,-13.96,44.66,44.89,44.89,34612581720,48.29,48.29,34612581720 +메가터치,446540,15,4455,2,25,0.56,9163698,9976338,20771000,9163698,0.56,91.85,44.12,44.12,43153163561,46.63,46.63,43153163561 +유라클,088340,16,24650,2,4300,21.13,2133912,382515,4330068,2133912,21.13,557.86,49.28,49.28,49663796290,46.53,46.53,49663796290 +웹케시,053580,17,15100,1,3480,29.95,6746864,450157,13636248,6746864,29.95,1498.78,49.48,49.48,91880863115,44.62,44.62,91880863115 +대영포장,014160,18,1352,2,168,14.19,46411270,15063134,108394549,46411270,14.19,308.11,42.82,42.82,64740853429,44.18,44.18,64740853429 +웅진,016880,19,1690,5,-12,-0.71,32484341,49488632,79927080,32484341,-0.71,65.64,40.64,40.64,58191129517,43.08,43.08,58191129517 +시공테크,020710,20,7930,5,-860,-9.78,7830987,20078658,20047970,7830987,-9.78,39.00,39.06,39.06,64315190380,40.45,40.45,64315190380 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845 +더즌,462860,22,4255,2,95,2.28,8520398,9094570,23804419,8520398,2.28,93.69,35.79,35.79,37121811260,36.65,36.65,37121811260 +흥국화재우,000545,23,9860,2,770,8.47,287142,381003,768000,287142,8.47,75.36,37.39,37.39,2712277170,35.82,35.82,2712277170 +인벤티지랩,389470,24,50300,2,3400,7.25,3673322,3041453,10624200,3673322,7.25,120.78,34.58,34.58,187756445625,35.13,35.13,187756445625 +대한제당우,001795,25,3075,5,-595,-16.21,2015997,5346532,6482760,2015997,-16.21,37.71,31.10,31.10,6586539963,33.04,33.04,6586539963 +형지글로벌,308100,26,6890,2,770,12.58,2983529,10293028,8704152,2983529,12.58,28.99,34.28,34.28,19397067030,32.34,32.34,19397067030 +버넥트,438700,27,6170,2,820,15.33,3528158,1616016,11144890,3528158,15.33,218.32,31.66,31.66,21751470505,31.63,31.63,21751470505 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10465,5,-260,-2.42,245670,276786,800000,245670,-2.42,88.76,30.71,30.71,2554392484,30.51,30.51,2554392484 +아남전자,008700,29,1552,2,197,14.54,23100950,225447,77124820,23100950,14.54,9999.99,29.95,29.95,36079390935,30.14,30.14,36079390935 +대성하이텍,129920,30,4625,2,545,13.36,3960913,508473,13715053,3960913,13.36,778.98,28.88,28.88,18882644904,29.77,29.77,18882644904 diff --git a/top30/20250507/top30-atvtr-20250507-140002.csv b/top30/20250507/top30-atvtr-20250507-140002.csv new file mode 100644 index 000000000000..3cc57da8db84 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4110,2,160,4.05,18585367,12429031,11847232,18585367,4.05,149.53,156.88,156.88,84311037747,173.15,173.15,84311037747 +형지I&C,011080,2,2815,2,490,21.08,37571174,69518800,31541686,37571174,21.08,54.04,119.12,119.12,94861121236,106.84,106.84,94861121236 +상지건설,042940,3,34100,1,7850,29.90,4377150,5056244,3981814,4377150,29.90,86.57,109.93,109.93,138861619700,102.27,102.27,138861619700 +일정실업,008500,4,24400,5,-7450,-23.39,1089738,88370,1200000,1089738,-23.39,1233.15,90.81,90.81,29500419100,100.75,100.75,29500419100 +태영건설우,009415,5,10610,5,-420,-3.81,560901,126789,649974,560901,-3.81,442.39,86.30,86.30,6861242345,99.49,99.49,6861242345 +엠디바이스,226590,6,13270,2,570,4.49,8723139,12356325,10567784,8723139,4.49,70.60,82.54,82.54,120828366375,86.16,86.16,120828366375 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703076,14041,1000000,703076,-2.26,5007.31,70.31,70.31,5932203990,70.33,70.33,5932203990 +포바이포,389140,8,24350,1,5610,29.94,7812194,2200301,11112735,7812194,29.94,355.05,70.30,70.30,166563129305,61.55,61.55,166563129305 +오리엔트정공,065500,9,12170,2,2310,23.43,20571150,17279664,31742912,20571150,23.43,119.05,64.81,64.81,235012612010,60.84,60.84,235012612010 +대보마그네틱,290670,10,18180,2,2680,17.29,4444824,3766856,7857660,4444824,17.29,118.00,56.57,56.57,84143293860,58.90,58.90,84143293860 +에스지헬스케어,398120,11,3350,2,120,3.72,6073756,323713,11074700,6073756,3.72,1876.28,54.84,54.84,21307412593,57.43,57.43,21307412593 +평화산업,090080,12,1222,2,161,15.17,27262064,7570013,54902259,27262064,15.17,360.13,49.66,49.66,34921425294,52.05,52.05,34921425294 +아이스크림에듀,289010,13,5250,5,-910,-14.77,6176553,13592532,13523317,6176553,-14.77,45.44,45.67,45.67,35175400455,49.54,49.54,35175400455 +평화홀딩스,010770,14,5700,2,1190,26.39,7146611,5854653,14625466,7146611,26.39,122.07,48.86,48.86,40659794580,48.77,48.77,40659794580 +유라클,088340,15,24950,2,4600,22.60,2253416,382515,4330068,2253416,22.60,589.11,52.04,52.04,52651164840,48.74,48.74,52651164840 +메가터치,446540,16,4440,2,10,0.23,9218079,9976338,20771000,9218079,0.23,92.40,44.38,44.38,43394437471,47.05,47.05,43394437471 +대영포장,014160,17,1341,2,157,13.26,46872224,15063134,108394549,46872224,13.26,311.17,43.24,43.24,65360215768,44.97,44.97,65360215768 +웹케시,053580,18,15100,1,3480,29.95,6748566,450157,13636248,6748566,29.95,1499.16,49.49,49.49,91906563315,44.63,44.63,91906563315 +웅진,016880,19,1674,5,-28,-1.65,32679731,49488632,79927080,32679731,-1.65,66.03,40.89,40.89,58520195878,43.74,43.74,58520195878 +시공테크,020710,20,7880,5,-910,-10.35,7974206,20078658,20047970,7974206,-10.35,39.71,39.78,39.78,65444118205,41.43,41.43,65444118205 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845 +더즌,462860,22,4190,2,30,0.72,8636371,9094570,23804419,8636371,0.72,94.96,36.28,36.28,37611679380,37.71,37.71,37611679380 +흥국화재우,000545,23,9790,2,700,7.70,297097,381003,768000,297097,7.70,77.98,38.68,38.68,2809837255,37.37,37.37,2809837255 +형지글로벌,308100,24,7170,2,1050,17.16,3404856,10293028,8704152,3404856,17.16,33.08,39.12,39.12,22358317420,35.83,35.83,22358317420 +인벤티지랩,389470,25,50300,2,3400,7.25,3691629,3041453,10624200,3691629,7.25,121.38,34.75,34.75,188677680175,35.31,35.31,188677680175 +대한제당우,001795,26,3050,5,-620,-16.89,2068899,5346532,6482760,2068899,-16.89,38.70,31.91,31.91,6748652989,34.13,34.13,6748652989 +버넥트,438700,27,6070,2,720,13.46,3579491,1616016,11144890,3579491,13.46,221.50,32.12,32.12,22063879950,32.62,32.62,22063879950 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10465,5,-260,-2.42,247579,276786,800000,247579,-2.42,89.45,30.95,30.95,2574370169,30.75,30.75,2574370169 +아남전자,008700,29,1533,2,178,13.14,23264834,225447,77124820,23264834,13.14,9999.99,30.17,30.17,36331294884,30.73,30.73,36331294884 +대성하이텍,129920,30,4610,2,530,12.99,3975526,508473,13715053,3975526,12.99,781.86,28.99,28.99,18949952029,29.97,29.97,18949952029 diff --git a/top30/20250507/top30-atvtr-20250507-141002.csv b/top30/20250507/top30-atvtr-20250507-141002.csv new file mode 100644 index 000000000000..257a4cdd5c92 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4105,2,155,3.92,18663579,12429031,11847232,18663579,3.92,150.16,157.54,157.54,84632322259,174.02,174.02,84632322259 +형지I&C,011080,2,2820,2,495,21.29,40349407,69518800,31541686,40349407,21.29,58.04,127.92,127.92,102674135921,115.43,115.43,102674135921 +상지건설,042940,3,34100,1,7850,29.90,4383783,5056244,3981814,4383783,29.90,86.70,110.10,110.10,139087805000,102.44,102.44,139087805000 +일정실업,008500,4,24600,5,-7250,-22.76,1096107,88370,1200000,1096107,-22.76,1240.36,91.34,91.34,29655599600,100.46,100.46,29655599600 +태영건설우,009415,5,10970,5,-60,-0.54,565256,126789,649974,565256,-0.54,445.82,86.97,86.97,6907797055,96.88,96.88,6907797055 +엠디바이스,226590,6,13240,2,540,4.25,8758921,12356325,10567784,8758921,4.25,70.89,82.88,82.88,121301986305,86.70,86.70,121301986305 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703122,14041,1000000,703122,-2.26,5007.63,70.31,70.31,5932592115,70.33,70.33,5932592115 +오리엔트정공,065500,8,12180,2,2320,23.53,21358212,17279664,31742912,21358212,23.53,123.60,67.28,67.28,244585990620,63.26,63.26,244585990620 +포바이포,389140,9,24350,1,5610,29.94,7912495,2200301,11112735,7912495,29.94,359.61,71.20,71.20,169005458655,62.46,62.46,169005458655 +대보마그네틱,290670,10,18100,2,2600,16.77,4464038,3766856,7857660,4464038,16.77,118.51,56.81,56.81,84491284100,59.41,59.41,84491284100 +에스지헬스케어,398120,11,3380,2,150,4.64,6093114,323713,11074700,6093114,4.64,1882.26,55.02,55.02,21372345423,57.10,57.10,21372345423 +평화산업,090080,12,1238,2,177,16.68,27710882,7570013,54902259,27710882,16.68,366.06,50.47,50.47,35477421053,52.20,52.20,35477421053 +유라클,088340,13,24975,2,4625,22.73,2295792,382515,4330068,2295792,22.73,600.18,53.02,53.02,53705621315,49.66,49.66,53705621315 +아이스크림에듀,289010,14,5360,5,-800,-12.99,6319795,13592532,13523317,6319795,-12.99,46.49,46.73,46.73,35927720830,49.57,49.57,35927720830 +평화홀딩스,010770,15,5670,2,1160,25.72,7216577,5854653,14625466,7216577,25.72,123.26,49.34,49.34,41059312765,49.51,49.51,41059312765 +메가터치,446540,16,4455,2,25,0.56,9245572,9976338,20771000,9245572,0.56,92.68,44.51,44.51,43516600651,47.03,47.03,43516600651 +대영포장,014160,17,1350,2,166,14.02,47093112,15063134,108394549,47093112,14.02,312.64,43.45,43.45,65657207444,44.87,44.87,65657207444 +웹케시,053580,18,15100,1,3480,29.95,6750839,450157,13636248,6750839,29.95,1499.66,49.51,49.51,91940885615,44.65,44.65,91940885615 +웅진,016880,19,1675,5,-27,-1.59,32785267,49488632,79927080,32785267,-1.59,66.25,41.02,41.02,58696805274,43.84,43.84,58696805274 +시공테크,020710,20,7930,5,-860,-9.78,8122802,20078658,20047970,8122802,-9.78,40.45,40.52,40.52,66608873775,41.90,41.90,66608873775 +형지글로벌,308100,21,7210,2,1090,17.81,3817919,10293028,8704152,3817919,17.81,37.09,43.86,43.86,25324292800,40.35,40.35,25324292800 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845 +흥국화재우,000545,23,9830,2,740,8.14,305565,381003,768000,305565,8.14,80.20,39.79,39.79,2893069505,38.32,38.32,2893069505 +더즌,462860,24,4185,2,25,0.60,8709942,9094570,23804419,8709942,0.60,95.77,36.59,36.59,37919925915,38.06,38.06,37919925915 +계룡건설,013580,25,28350,2,3300,13.17,3402922,2439954,8930907,3402922,13.17,139.47,38.10,38.10,91495734375,36.14,36.14,91495734375 +인벤티지랩,389470,26,50100,2,3200,6.82,3724788,3041453,10624200,3724788,6.82,122.47,35.06,35.06,190334648275,35.76,35.76,190334648275 +대한제당우,001795,27,3090,5,-580,-15.80,2095540,5346532,6482760,2095540,-15.80,39.19,32.32,32.32,6830572285,34.10,34.10,6830572285 +버넥트,438700,28,6100,2,750,14.02,3608346,1616016,11144890,3608346,14.02,223.29,32.38,32.38,22239316730,32.71,32.71,22239316730 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10465,5,-260,-2.42,252586,276786,800000,252586,-2.42,91.26,31.57,31.57,2626755183,31.38,31.38,2626755183 +아남전자,008700,30,1547,2,192,14.17,23432917,225447,77124820,23432917,14.17,9999.99,30.38,30.38,36588784678,30.67,30.67,36588784678 diff --git a/top30/20250507/top30-atvtr-20250507-142001.csv b/top30/20250507/top30-atvtr-20250507-142001.csv new file mode 100644 index 000000000000..7aa8d0672436 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4085,2,135,3.42,18718647,12429031,11847232,18718647,3.42,150.60,158.00,158.00,84857842789,175.34,175.34,84857842789 +형지I&C,011080,2,2805,2,480,20.65,41965429,69518800,31541686,41965429,20.65,60.37,133.05,133.05,107236630401,121.21,121.21,107236630401 +상지건설,042940,3,34100,1,7850,29.90,4388581,5056244,3981814,4388581,29.90,86.80,110.22,110.22,139251416800,102.56,102.56,139251416800 +일정실업,008500,4,26000,5,-5850,-18.37,1109167,88370,1200000,1109167,-18.37,1255.14,92.43,92.43,29982628350,96.10,96.10,29982628350 +태영건설우,009415,5,11580,2,550,4.99,580663,126789,649974,580663,4.99,457.98,89.34,89.34,7083375305,94.11,94.11,7083375305 +엠디바이스,226590,6,13240,2,540,4.25,8783246,12356325,10567784,8783246,4.25,71.08,83.11,83.11,121624151665,86.93,86.93,121624151665 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,703191,14041,1000000,703191,-2.20,5008.13,70.32,70.32,5933174360,70.30,70.30,5933174360 +오리엔트정공,065500,8,12270,2,2410,24.44,22578090,17279664,31742912,22578090,24.44,130.66,71.13,71.13,259550973390,66.64,66.64,259550973390 +포바이포,389140,9,24350,1,5610,29.94,7929902,2200301,11112735,7929902,29.94,360.40,71.36,71.36,169429319105,62.61,62.61,169429319105 +대보마그네틱,290670,10,18150,2,2650,17.10,4507169,3766856,7857660,4507169,17.10,119.65,57.36,57.36,85274065670,59.79,59.79,85274065670 +에스지헬스케어,398120,11,3355,2,125,3.87,6110663,323713,11074700,6110663,3.87,1887.68,55.18,55.18,21431346608,57.68,57.68,21431346608 +평화산업,090080,12,1232,2,171,16.12,27978487,7570013,54902259,27978487,16.12,369.60,50.96,50.96,35810320364,52.94,52.94,35810320364 +유라클,088340,13,24500,2,4150,20.39,2342833,382515,4330068,2342833,20.39,612.48,54.11,54.11,54868695440,51.72,51.72,54868695440 +평화홀딩스,010770,14,5580,2,1070,23.73,7325957,5854653,14625466,7325957,23.73,125.13,50.09,50.09,41677134125,51.07,51.07,41677134125 +아이스크림에듀,289010,15,5410,5,-750,-12.18,6385561,13592532,13523317,6385561,-12.18,46.98,47.22,47.22,36281140405,49.59,49.59,36281140405 +메가터치,446540,16,4460,2,30,0.68,9268588,9976338,20771000,9268588,0.68,92.91,44.62,44.62,43619071186,47.09,47.09,43619071186 +대영포장,014160,17,1339,2,155,13.09,47335308,15063134,108394549,47335308,13.09,314.25,43.67,43.67,65982553421,45.46,45.46,65982553421 +웹케시,053580,18,15100,1,3480,29.95,6753373,450157,13636248,6753373,29.95,1500.23,49.53,49.53,91979149015,44.67,44.67,91979149015 +형지글로벌,308100,19,7160,2,1040,16.99,4120035,10293028,8704152,4120035,16.99,40.03,47.33,47.33,27504320715,44.13,44.13,27504320715 +웅진,016880,20,1679,5,-23,-1.35,32854361,49488632,79927080,32854361,-1.35,66.39,41.11,41.11,58812804727,43.83,43.83,58812804727 +흥국화재우,000545,21,10490,2,1400,15.40,361135,381003,768000,361135,15.40,94.79,47.02,47.02,3472603145,43.10,43.10,3472603145 +시공테크,020710,22,8010,5,-780,-8.87,8233900,20078658,20047970,8233900,-8.87,41.01,41.07,41.07,67493222330,42.03,42.03,67493222330 +계룡건설,013580,23,27750,2,2700,10.78,3723557,2439954,8930907,3723557,10.78,152.61,41.69,41.69,100490395225,40.55,40.55,100490395225 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20105,5,-455,-2.21,387679,149408,1000000,387679,-2.21,259.48,38.77,38.77,7791669090,38.75,38.75,7791669090 +더즌,462860,25,4190,2,30,0.72,8810312,9094570,23804419,8810312,0.72,96.87,37.01,37.01,38338135905,38.44,38.44,38338135905 +인벤티지랩,389470,26,50500,2,3600,7.68,3745892,3041453,10624200,3745892,7.68,123.16,35.26,35.26,191406958025,35.68,35.68,191406958025 +대한제당우,001795,27,3075,5,-595,-16.21,2113698,5346532,6482760,2113698,-16.21,39.53,32.60,32.60,6886742525,34.55,34.55,6886742525 +버넥트,438700,28,6130,2,780,14.58,3637925,1616016,11144890,3637925,14.58,225.12,32.64,32.64,22420738360,32.82,32.82,22420738360 +플랜티넷,075130,29,3400,2,445,15.06,5351842,408614,16622320,5351842,15.06,1309.75,32.20,32.20,17812998511,31.52,31.52,17812998511 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,252807,276786,800000,252807,-2.42,91.34,31.60,31.60,2629067948,31.40,31.40,2629067948 diff --git a/top30/20250507/top30-atvtr-20250507-143002.csv b/top30/20250507/top30-atvtr-20250507-143002.csv new file mode 100644 index 000000000000..f8ef3456d883 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4045,2,95,2.41,18821756,12429031,11847232,18821756,2.41,151.43,158.87,158.87,85276499720,177.95,177.95,85276499720 +형지I&C,011080,2,2785,2,460,19.78,43064474,69518800,31541686,43064474,19.78,61.95,136.53,136.53,110316605273,125.58,125.58,110316605273 +일정실업,008500,3,26950,5,-4900,-15.38,1231688,88370,1200000,1231688,-15.38,1393.79,102.64,102.64,33427083125,103.36,103.36,33427083125 +상지건설,042940,4,34100,1,7850,29.90,4392143,5056244,3981814,4392143,29.90,86.87,110.31,110.31,139372881000,102.65,102.65,139372881000 +태영건설우,009415,5,11430,2,400,3.63,585434,126789,649974,585434,3.63,461.74,90.07,90.07,7138150435,96.08,96.08,7138150435 +엠디바이스,226590,6,13320,2,620,4.88,8818869,12356325,10567784,8818869,4.88,71.37,83.45,83.45,122099006285,86.74,86.74,122099006285 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703306,14041,1000000,703306,-2.26,5008.95,70.33,70.33,5934144615,70.35,70.35,5934144615 +오리엔트정공,065500,8,12220,2,2360,23.94,23387702,17279664,31742912,23387702,23.94,135.35,73.68,73.68,269514887565,69.48,69.48,269514887565 +포바이포,389140,9,24350,1,5610,29.94,7943689,2200301,11112735,7943689,29.94,361.03,71.48,71.48,169765032555,62.74,62.74,169765032555 +대보마그네틱,290670,10,17890,2,2390,15.42,4586516,3766856,7857660,4586516,15.42,121.76,58.37,58.37,86693137340,61.67,61.67,86693137340 +에스지헬스케어,398120,11,3365,2,135,4.18,6120300,323713,11074700,6120300,4.18,1890.66,55.26,55.26,21463815083,57.60,57.60,21463815083 +평화산업,090080,12,1229,2,168,15.83,28216849,7570013,54902259,28216849,15.83,372.75,51.39,51.39,36103119820,53.51,53.51,36103119820 +유라클,088340,13,24300,2,3950,19.41,2379793,382515,4330068,2379793,19.41,622.14,54.96,54.96,55768069490,53.00,53.00,55768069490 +평화홀딩스,010770,14,5600,2,1090,24.17,7433514,5854653,14625466,7433514,24.17,126.97,50.83,50.83,42277992315,51.62,51.62,42277992315 +아이스크림에듀,289010,15,5480,5,-680,-11.04,6543450,13592532,13523317,6543450,-11.04,48.14,48.39,48.39,37141831580,50.12,50.12,37141831580 +흥국화재우,000545,16,10210,2,1120,12.32,389674,381003,768000,389674,12.32,102.28,50.74,50.74,3767775440,48.05,48.05,3767775440 +메가터치,446540,17,4450,2,20,0.45,9280881,9976338,20771000,9280881,0.45,93.03,44.68,44.68,43673815371,47.25,47.25,43673815371 +형지글로벌,308100,18,7180,2,1060,17.32,4365184,10293028,8704152,4365184,17.32,42.41,50.15,50.15,29280367865,46.85,46.85,29280367865 +대영포장,014160,19,1337,2,153,12.92,47641818,15063134,108394549,47641818,12.92,316.28,43.95,43.95,66392428817,45.81,45.81,66392428817 +웹케시,053580,20,15100,1,3480,29.95,6754014,450157,13636248,6754014,29.95,1500.37,49.53,49.53,91988828115,44.67,44.67,91988828115 +웅진,016880,21,1711,2,9,0.53,33090767,49488632,79927080,33090767,0.53,66.87,41.40,41.40,59214269475,43.30,43.30,59214269475 +계룡건설,013580,22,27750,2,2700,10.78,3913846,2439954,8930907,3913846,10.78,160.41,43.82,43.82,105764812775,42.68,42.68,105764812775 +시공테크,020710,23,8130,5,-660,-7.51,8467321,20078658,20047970,8467321,-7.51,42.17,42.24,42.24,69379713455,42.57,42.57,69379713455 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20080,5,-480,-2.33,406031,149408,1000000,406031,-2.33,271.76,40.60,40.60,8160057250,40.64,40.64,8160057250 +더즌,462860,25,4165,2,5,0.12,8852758,9094570,23804419,8852758,0.12,97.34,37.19,37.19,38515189411,38.85,38.85,38515189411 +인벤티지랩,389470,26,50300,2,3400,7.25,3759947,3041453,10624200,3759947,7.25,123.62,35.39,35.39,192112240675,35.95,35.95,192112240675 +대한제당우,001795,27,3150,5,-520,-14.17,2146104,5346532,6482760,2146104,-14.17,40.14,33.10,33.10,6988094105,34.22,34.22,6988094105 +버넥트,438700,28,6150,2,800,14.95,3660891,1616016,11144890,3660891,14.95,226.54,32.85,32.85,22561993030,32.92,32.92,22561993030 +플랜티넷,075130,29,3377,2,422,14.28,5474406,408614,16622320,5474406,14.28,1339.75,32.93,32.93,18227995095,32.47,32.47,18227995095 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,254560,276786,800000,254560,-2.42,91.97,31.82,31.82,2647414765,31.62,31.62,2647414765 diff --git a/top30/20250507/top30-atvtr-20250507-144002.csv b/top30/20250507/top30-atvtr-20250507-144002.csv new file mode 100644 index 000000000000..b8ed1d41cdcf --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4085,2,135,3.42,18876446,12429031,11847232,18876446,3.42,151.87,159.33,159.33,85498720905,176.67,176.67,85498720905 +형지I&C,011080,2,2815,2,490,21.08,43766928,69518800,31541686,43766928,21.08,62.96,138.76,138.76,112281289260,126.46,126.46,112281289260 +일정실업,008500,3,26050,5,-5800,-18.21,1262020,88370,1200000,1262020,-18.21,1428.11,105.17,105.17,34243001025,109.54,109.54,34243001025 +상지건설,042940,4,34100,1,7850,29.90,4394077,5056244,3981814,4394077,29.90,86.90,110.35,110.35,139438830400,102.69,102.69,139438830400 +태영건설우,009415,5,11180,2,150,1.36,590421,126789,649974,590421,1.36,465.67,90.84,90.84,7194694185,99.01,99.01,7194694185 +엠디바이스,226590,6,13390,2,690,5.43,8870071,12356325,10567784,8870071,5.43,71.79,83.94,83.94,122783851455,86.77,86.77,122783851455 +오리엔트정공,065500,7,12320,2,2460,24.95,23874978,17279664,31742912,23874978,24.95,138.17,75.21,75.21,275482517480,70.44,70.44,275482517480 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,703421,14041,1000000,703421,-2.20,5009.76,70.34,70.34,5935114985,70.32,70.32,5935114985 +포바이포,389140,9,24350,1,5610,29.94,7949478,2200301,11112735,7949478,29.94,361.29,71.53,71.53,169905994705,62.79,62.79,169905994705 +대보마그네틱,290670,10,17810,2,2310,14.90,4610890,3766856,7857660,4610890,14.90,122.41,58.68,58.68,87128092910,62.26,62.26,87128092910 +에스지헬스케어,398120,11,3370,2,140,4.33,6137943,323713,11074700,6137943,4.33,1896.11,55.42,55.42,21522936538,57.67,57.67,21522936538 +평화산업,090080,12,1238,2,177,16.68,28334382,7570013,54902259,28334382,16.68,374.30,51.61,51.61,36247744813,53.33,53.33,36247744813 +유라클,088340,13,24650,2,4300,21.13,2413976,382515,4330068,2413976,21.13,631.08,55.75,55.75,56599802790,53.03,53.03,56599802790 +아이스크림에듀,289010,14,5350,5,-810,-13.15,6646247,13592532,13523317,6646247,-13.15,48.90,49.15,49.15,37701748945,52.11,52.11,37701748945 +평화홀딩스,010770,15,5720,2,1210,26.83,7551993,5854653,14625466,7551993,26.83,128.99,51.64,51.64,42949265400,51.34,51.34,42949265400 +흥국화재우,000545,16,10110,2,1020,11.22,398485,381003,768000,398485,11.22,104.59,51.89,51.89,3857300920,49.68,49.68,3857300920 +형지글로벌,308100,17,7250,2,1130,18.46,4459253,10293028,8704152,4459253,18.46,43.32,51.23,51.23,29958664360,47.47,47.47,29958664360 +메가터치,446540,18,4460,2,30,0.68,9306278,9976338,20771000,9306278,0.68,93.28,44.80,44.80,43786736626,47.27,47.27,43786736626 +대영포장,014160,19,1344,2,160,13.51,47961253,15063134,108394549,47961253,13.51,318.40,44.25,44.25,66821837458,45.87,45.87,66821837458 +웹케시,053580,20,15100,1,3480,29.95,6754532,450157,13636248,6754532,29.95,1500.48,49.53,49.53,91996649915,44.68,44.68,91996649915 +웅진,016880,21,1700,5,-2,-0.12,33251107,49488632,79927080,33251107,-0.12,67.19,41.60,41.60,59487157513,43.78,43.78,59487157513 +시공테크,020710,22,8070,5,-720,-8.19,8574959,20078658,20047970,8574959,-8.19,42.71,42.77,42.77,70252198305,43.42,43.42,70252198305 +계룡건설,013580,23,27900,2,2850,11.38,4000889,2439954,8930907,4000889,11.38,163.97,44.80,44.80,108185479275,43.42,43.42,108185479275 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20115,5,-445,-2.16,431623,149408,1000000,431623,-2.16,288.89,43.16,43.16,8674543965,43.12,43.12,8674543965 +더즌,462860,25,4175,2,15,0.36,8887704,9094570,23804419,8887704,0.36,97.73,37.34,37.34,38660597481,38.90,38.90,38660597481 +인벤티지랩,389470,26,50200,2,3300,7.04,3774205,3041453,10624200,3774205,7.04,124.09,35.52,35.52,192827041425,36.15,36.15,192827041425 +대한제당우,001795,27,3145,5,-525,-14.31,2182775,5346532,6482760,2182775,-14.31,40.83,33.67,33.67,7103671540,34.84,34.84,7103671540 +버넥트,438700,28,6130,2,780,14.58,3678116,1616016,11144890,3678116,14.58,227.60,33.00,33.00,22668047205,33.18,33.18,22668047205 +플랜티넷,075130,29,3410,2,455,15.40,5635470,408614,16622320,5635470,15.40,1379.17,33.90,33.90,18769537892,33.11,33.11,18769537892 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,255888,276786,800000,255888,-2.42,92.45,31.99,31.99,2661307885,31.79,31.79,2661307885 diff --git a/top30/20250507/top30-atvtr-20250507-145002.csv b/top30/20250507/top30-atvtr-20250507-145002.csv new file mode 100644 index 000000000000..b3084a23102d --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4065,2,115,2.91,18926762,12429031,11847232,18926762,2.91,152.28,159.76,159.76,85703568398,177.96,177.96,85703568398 +형지I&C,011080,2,2765,2,440,18.92,44464601,69518800,31541686,44464601,18.92,63.96,140.97,140.97,114225506806,130.97,130.97,114225506806 +일정실업,008500,3,27450,5,-4400,-13.81,1297620,88370,1200000,1297620,-13.81,1468.39,108.13,108.13,35173918775,106.78,106.78,35173918775 +상지건설,042940,4,34100,1,7850,29.90,4397404,5056244,3981814,4397404,29.90,86.97,110.44,110.44,139552281100,102.78,102.78,139552281100 +태영건설우,009415,5,11250,2,220,1.99,593546,126789,649974,593546,1.99,468.14,91.32,91.32,7229732695,98.87,98.87,7229732695 +엠디바이스,226590,6,13430,2,730,5.75,8945211,12356325,10567784,8945211,5.75,72.39,84.65,84.65,123792659400,87.22,87.22,123792659400 +오리엔트정공,065500,7,12220,2,2360,23.94,24480339,17279664,31742912,24480339,23.94,141.67,77.12,77.12,282871706845,72.92,72.92,282871706845 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,703582,14041,1000000,703582,-2.26,5010.91,70.36,70.36,5936473365,70.38,70.38,5936473365 +포바이포,389140,9,24350,1,5610,29.94,7954292,2200301,11112735,7954292,29.94,361.51,71.58,71.58,170023215605,62.83,62.83,170023215605 +대보마그네틱,290670,10,17960,2,2460,15.87,4633416,3766856,7857660,4633416,15.87,123.00,58.97,58.97,87530567110,62.02,62.02,87530567110 +에스지헬스케어,398120,11,3380,2,150,4.64,6145156,323713,11074700,6145156,4.64,1898.33,55.49,55.49,21547226413,57.56,57.56,21547226413 +평화산업,090080,12,1242,2,181,17.06,28651406,7570013,54902259,28651406,17.06,378.49,52.19,52.19,36642438622,53.74,53.74,36642438622 +유라클,088340,13,25200,2,4850,23.83,2494518,382515,4330068,2494518,23.83,652.14,57.61,57.61,58606462565,53.71,53.71,58606462565 +아이스크림에듀,289010,14,5365,5,-795,-12.91,6694551,13592532,13523317,6694551,-12.91,49.25,49.50,49.50,37961463840,52.32,52.32,37961463840 +평화홀딩스,010770,15,5800,2,1290,28.60,7669726,5854653,14625466,7669726,28.60,131.00,52.44,52.44,43627788895,51.43,51.43,43627788895 +흥국화재우,000545,16,10100,2,1010,11.11,406848,381003,768000,406848,11.11,106.78,52.97,52.97,3942748970,50.83,50.83,3942748970 +형지글로벌,308100,17,7140,2,1020,16.67,4614519,10293028,8704152,4614519,16.67,44.83,53.02,53.02,31074174350,50.00,50.00,31074174350 +메가터치,446540,18,4470,2,40,0.90,9322916,9976338,20771000,9322916,0.90,93.45,44.88,44.88,43860956776,47.24,47.24,43860956776 +대영포장,014160,19,1348,2,164,13.85,48376918,15063134,108394549,48376918,13.85,321.16,44.63,44.63,67382386458,46.12,46.12,67382386458 +계룡건설,013580,20,27600,2,2550,10.18,4074462,2439954,8930907,4074462,10.18,166.99,45.62,45.62,110230057850,44.72,44.72,110230057850 +웹케시,053580,21,15100,1,3480,29.95,6755423,450157,13636248,6755423,29.95,1500.68,49.54,49.54,92010104015,44.69,44.69,92010104015 +시공테크,020710,22,8040,5,-750,-8.53,8664245,20078658,20047970,8664245,-8.53,43.15,43.22,43.22,70970850240,44.03,44.03,70970850240 +웅진,016880,23,1696,5,-6,-0.35,33337472,49488632,79927080,33337472,-0.35,67.36,41.71,41.71,59634204930,43.99,43.99,59634204930 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20115,5,-445,-2.16,435601,149408,1000000,435601,-2.16,291.55,43.56,43.56,8754551490,43.52,43.52,8754551490 +더즌,462860,25,4155,5,-5,-0.12,8958451,9094570,23804419,8958451,-0.12,98.50,37.63,37.63,38954518608,39.38,39.38,38954518608 +인벤티지랩,389470,26,50700,2,3800,8.10,3793874,3041453,10624200,3793874,8.10,124.74,35.71,35.71,193824412175,35.98,35.98,193824412175 +대한제당우,001795,27,3140,5,-530,-14.44,2209765,5346532,6482760,2209765,-14.44,41.33,34.09,34.09,7188101640,35.31,35.31,7188101640 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10470,5,-255,-2.38,273231,276786,800000,273231,-2.38,98.72,34.15,34.15,2842798160,33.94,33.94,2842798160 +플랜티넷,075130,29,3410,2,455,15.40,5707942,408614,16622320,5707942,15.40,1396.90,34.34,34.34,19015040481,33.55,33.55,19015040481 +버넥트,438700,30,6160,2,810,15.14,3699187,1616016,11144890,3699187,15.14,228.91,33.19,33.19,22797842455,33.21,33.21,22797842455 diff --git a/top30/20250507/top30-atvtr-20250507-150002.csv b/top30/20250507/top30-atvtr-20250507-150002.csv new file mode 100644 index 000000000000..7ce8bfa35c38 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4080,2,130,3.29,18987269,12429031,11847232,18987269,3.29,152.77,160.27,160.27,85949663453,177.81,177.81,85949663453 +형지I&C,011080,2,2720,2,395,16.99,45501348,69518800,31541686,45501348,16.99,65.45,144.26,144.26,117080162942,136.47,136.47,117080162942 +일정실업,008500,3,26900,5,-4950,-15.54,1332791,88370,1200000,1332791,-15.54,1508.19,111.07,111.07,36125937925,111.91,111.91,36125937925 +상지건설,042940,4,34100,1,7850,29.90,4398919,5056244,3981814,4398919,29.90,87.00,110.48,110.48,139603942600,102.82,102.82,139603942600 +태영건설우,009415,5,11310,2,280,2.54,599511,126789,649974,599511,2.54,472.84,92.24,92.24,7297599815,99.27,99.27,7297599815 +엠디바이스,226590,6,13450,2,750,5.91,8992975,12356325,10567784,8992975,5.91,72.78,85.10,85.10,124434883580,87.55,87.55,124434883580 +오리엔트정공,065500,7,12190,2,2330,23.63,25156253,17279664,31742912,25156253,23.63,145.58,79.25,79.25,291160368705,75.25,75.25,291160368705 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,703919,14041,1000000,703919,-2.20,5013.31,70.39,70.39,5939317415,70.37,70.37,5939317415 +대보마그네틱,290670,9,17770,2,2270,14.65,4682469,3766856,7857660,4682469,14.65,124.31,59.59,59.59,88401557510,63.31,63.31,88401557510 +포바이포,389140,10,24350,1,5610,29.94,7960992,2200301,11112735,7960992,29.94,361.81,71.64,71.64,170186360605,62.89,62.89,170186360605 +에스지헬스케어,398120,11,3355,2,125,3.87,6157286,323713,11074700,6157286,3.87,1902.08,55.60,55.60,21588020193,58.10,58.10,21588020193 +유라클,088340,12,24500,2,4150,20.39,2604398,382515,4330068,2604398,20.39,680.86,60.15,60.15,61359818315,57.84,57.84,61359818315 +평화산업,090080,13,1246,2,185,17.44,29055111,7570013,54902259,29055111,17.44,383.82,52.92,52.92,37146536802,54.30,54.30,37146536802 +형지글로벌,308100,14,6965,2,845,13.81,4813582,10293028,8704152,4813582,13.81,46.77,55.30,55.30,32477912775,53.57,53.57,32477912775 +아이스크림에듀,289010,15,5380,5,-780,-12.66,6769495,13592532,13523317,6769495,-12.66,49.80,50.06,50.06,38364957115,52.73,52.73,38364957115 +평화홀딩스,010770,16,5860,1,1350,29.93,7851364,5854653,14625466,7851364,29.93,134.10,53.68,53.68,44689020420,52.14,52.14,44689020420 +흥국화재우,000545,17,10140,2,1050,11.55,417352,381003,768000,417352,11.55,109.54,54.34,54.34,4049620940,52.00,52.00,4049620940 +메가터치,446540,18,4465,2,35,0.79,9354626,9976338,20771000,9354626,0.79,93.77,45.04,45.04,44002746784,47.45,47.45,44002746784 +대영포장,014160,19,1347,2,163,13.77,48615155,15063134,108394549,48615155,13.77,322.74,44.85,44.85,67703525749,46.37,46.37,67703525749 +계룡건설,013580,20,27550,2,2500,9.98,4137982,2439954,8930907,4137982,9.98,169.59,46.33,46.33,111990717300,45.52,45.52,111990717300 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20080,5,-480,-2.33,451601,149408,1000000,451601,-2.33,302.26,45.16,45.16,9075791490,45.20,45.20,9075791490 +웹케시,053580,22,15100,1,3480,29.95,6756500,450157,13636248,6756500,29.95,1500.92,49.55,49.55,92026366715,44.69,44.69,92026366715 +시공테크,020710,23,8015,5,-775,-8.82,8745576,20078658,20047970,8745576,-8.82,43.56,43.62,43.62,71624909475,44.57,44.57,71624909475 +웅진,016880,24,1693,5,-9,-0.53,33431145,49488632,79927080,33431145,-0.53,67.55,41.83,41.83,59792370767,44.19,44.19,59792370767 +더즌,462860,25,4120,5,-40,-0.96,9073970,9094570,23804419,9073970,-0.96,99.77,38.12,38.12,39430111547,40.20,40.20,39430111547 +플랜티넷,075130,26,3475,2,520,17.60,6608079,408614,16622320,6608079,17.60,1617.19,39.75,39.75,22145109872,38.34,38.34,22145109872 +인벤티지랩,389470,27,50800,2,3900,8.32,3847477,3041453,10624200,3847477,8.32,126.50,36.21,36.21,196567393975,36.42,36.42,196567393975 +대한제당우,001795,28,3140,5,-530,-14.44,2221063,5346532,6482760,2221063,-14.44,41.54,34.26,34.26,7223654855,35.49,35.49,7223654855 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10472,5,-253,-2.36,273397,276786,800000,273397,-2.36,98.78,34.17,34.17,2844536196,33.95,33.95,2844536196 +버넥트,438700,30,6120,2,770,14.39,3738403,1616016,11144890,3738403,14.39,231.33,33.54,33.54,23040681795,33.78,33.78,23040681795 diff --git a/top30/20250507/top30-atvtr-20250507-151001.csv b/top30/20250507/top30-atvtr-20250507-151001.csv new file mode 100644 index 000000000000..fa93ec876b20 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4030,2,80,2.03,19146162,12429031,11847232,19146162,2.03,154.04,161.61,161.61,86589480663,181.36,181.36,86589480663 +형지I&C,011080,2,2715,2,390,16.77,47137556,69518800,31541686,47137556,16.77,67.81,149.45,149.45,121475164146,141.85,141.85,121475164146 +일정실업,008500,3,26600,5,-5250,-16.48,1354080,88370,1200000,1354080,-16.48,1532.28,112.84,112.84,36696697275,114.96,114.96,36696697275 +상지건설,042940,4,34100,1,7850,29.90,4401622,5056244,3981814,4401622,29.90,87.05,110.54,110.54,139696114900,102.88,102.88,139696114900 +태영건설우,009415,5,11440,2,410,3.72,604345,126789,649974,604345,3.72,476.65,92.98,92.98,7353259055,98.89,98.89,7353259055 +엠디바이스,226590,6,13500,2,800,6.30,9083472,12356325,10567784,9083472,6.30,73.51,85.95,85.95,125656627585,88.08,88.08,125656627585 +오리엔트정공,065500,7,12290,2,2430,24.65,26518870,17279664,31742912,26518870,24.65,153.47,83.54,83.54,307656897865,78.86,78.86,307656897865 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705076,14041,1000000,705076,-2.20,5021.55,70.51,70.51,5949082380,70.49,70.49,5949082380 +대보마그네틱,290670,9,17800,2,2300,14.84,4701550,3766856,7857660,4701550,14.84,124.81,59.83,59.83,88740304080,63.45,63.45,88740304080 +포바이포,389140,10,24350,1,5610,29.94,7968884,2200301,11112735,7968884,29.94,362.17,71.71,71.71,170378530805,62.96,62.96,170378530805 +에스지헬스케어,398120,11,3335,2,105,3.25,6185349,323713,11074700,6185349,3.25,1910.75,55.85,55.85,21681696473,58.70,58.70,21681696473 +유라클,088340,12,24750,2,4400,21.62,2648600,382515,4330068,2648600,21.62,692.42,61.17,61.17,62446777965,58.27,58.27,62446777965 +흥국화재우,000545,13,9990,2,900,9.90,438916,381003,768000,438916,9.90,115.20,57.15,57.15,4265043560,55.59,55.59,4265043560 +형지글로벌,308100,14,6980,2,860,14.05,4979001,10293028,8704152,4979001,14.05,48.37,57.20,57.20,33622654570,55.34,55.34,33622654570 +평화산업,090080,15,1254,2,193,18.19,29406019,7570013,54902259,29406019,18.19,388.45,53.56,53.56,37584911587,54.59,54.59,37584911587 +아이스크림에듀,289010,16,5330,5,-830,-13.47,6916412,13592532,13523317,6916412,-13.47,50.88,51.14,51.14,39149265755,54.31,54.31,39149265755 +평화홀딩스,010770,17,5860,1,1350,29.93,7943588,5854653,14625466,7943588,29.93,135.68,54.31,54.31,45229031360,52.77,52.77,45229031360 +메가터치,446540,18,4495,2,65,1.47,9393489,9976338,20771000,9393489,1.47,94.16,45.22,45.22,44177198902,47.32,47.32,44177198902 +계룡건설,013580,19,27600,2,2550,10.18,4275277,2439954,8930907,4275277,10.18,175.22,47.87,47.87,115745023600,46.96,46.96,115745023600 +대영포장,014160,20,1344,2,160,13.51,49023496,15063134,108394549,49023496,13.51,325.45,45.23,45.23,68253966923,46.85,46.85,68253966923 +시공테크,020710,21,7930,5,-860,-9.78,8853426,20078658,20047970,8853426,-9.78,44.09,44.16,44.16,72484175650,45.59,45.59,72484175650 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20100,5,-460,-2.24,455583,149408,1000000,455583,-2.24,304.93,45.56,45.56,9155799825,45.55,45.55,9155799825 +웹케시,053580,23,15100,1,3480,29.95,6758854,450157,13636248,6758854,29.95,1501.44,49.57,49.57,92061912115,44.71,44.71,92061912115 +웅진,016880,24,1708,2,6,0.35,33793353,49488632,79927080,33793353,0.35,68.29,42.28,42.28,60409743492,44.25,44.25,60409743492 +플랜티넷,075130,25,3425,2,470,15.91,6960974,408614,16622320,6960974,15.91,1703.56,41.88,41.88,23359081825,41.03,41.03,23359081825 +더즌,462860,26,4175,2,15,0.36,9196408,9094570,23804419,9196408,0.36,101.12,38.63,38.63,39940382741,40.19,40.19,39940382741 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,17860,5,-50,-0.28,384125,304983,1000000,384125,-0.28,125.95,38.41,38.41,6804490405,38.10,38.10,6804490405 +인벤티지랩,389470,28,51500,2,4600,9.81,3888149,3041453,10624200,3888149,9.81,127.84,36.60,36.60,198650736775,36.31,36.31,198650736775 +대한제당우,001795,29,3150,5,-520,-14.17,2253297,5346532,6482760,2253297,-14.17,42.15,34.76,34.76,7324374745,35.87,35.87,7324374745 +에르코스,435570,30,23000,2,2400,11.65,2654132,775314,7341556,2654132,11.65,342.33,36.15,36.15,58716901600,34.77,34.77,58716901600 diff --git a/top30/20250507/top30-atvtr-20250507-152001.csv b/top30/20250507/top30-atvtr-20250507-152001.csv new file mode 100644 index 000000000000..e119c47633c3 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212 +형지I&C,011080,2,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +일정실업,008500,3,26550,5,-5300,-16.64,1368774,88370,1200000,1368774,-16.64,1548.91,114.06,114.06,37085423200,116.40,116.40,37085423200 +상지건설,042940,4,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900 +태영건설우,009415,5,11480,2,450,4.08,611688,126789,649974,611688,4.08,482.45,94.11,94.11,7437536955,99.68,99.68,7437536955 +엠디바이스,226590,6,13450,2,750,5.91,9141864,12356325,10567784,9141864,5.91,73.99,86.51,86.51,126442981770,88.96,88.96,126442981770 +오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705399,14041,1000000,705399,-2.20,5023.85,70.54,70.54,5951808385,70.52,70.52,5951808385 +대보마그네틱,290670,9,17850,2,2350,15.16,4734291,3766856,7857660,4734291,15.16,125.68,60.25,60.25,89324026475,63.68,63.68,89324026475 +포바이포,389140,10,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605 +유라클,088340,11,24100,2,3750,18.43,2705768,382515,4330068,2705768,18.43,707.36,62.49,62.49,63836682840,61.17,61.17,63836682840 +에스지헬스케어,398120,12,3370,2,140,4.33,6203031,323713,11074700,6203031,4.33,1916.21,56.01,56.01,21740987363,58.25,58.25,21740987363 +형지글로벌,308100,13,6830,2,710,11.60,5089974,10293028,8704152,5089974,11.60,49.45,58.48,58.48,34385442360,57.84,57.84,34385442360 +흥국화재우,000545,14,9950,2,860,9.46,447219,381003,768000,447219,9.46,117.38,58.23,58.23,4347706170,56.90,56.90,4347706170 +평화산업,090080,15,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933 +아이스크림에듀,289010,16,5360,5,-800,-12.99,7027302,13592532,13523317,7027302,-12.99,51.70,51.96,51.96,39741738705,54.83,54.83,39741738705 +평화홀딩스,010770,17,5860,1,1350,29.93,8020554,5854653,14625466,8020554,29.93,136.99,54.84,54.84,45679441170,53.30,53.30,45679441170 +계룡건설,013580,18,27100,2,2050,8.18,4350938,2439954,8930907,4350938,8.18,178.32,48.72,48.72,117809098575,48.68,48.68,117809098575 +메가터치,446540,19,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479 +대영포장,014160,20,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990 +웹케시,053580,23,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515 +웅진,016880,24,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3420,2,465,15.74,7136241,408614,16622320,7136241,15.74,1746.45,42.93,42.93,23958691976,42.14,42.14,23958691976 +더즌,462860,27,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976 +삼륭물산,014970,28,7270,2,980,15.58,5877458,2285040,15125000,5877458,15.58,257.21,38.86,38.86,41890085190,38.10,38.10,41890085190 +에르코스,435570,29,23350,2,2750,13.35,2893023,775314,7341556,2893023,13.35,373.14,39.41,39.41,64217679800,37.46,37.46,64217679800 +인벤티지랩,389470,30,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825 diff --git a/top30/20250507/top30-atvtr-20250507-153002.csv b/top30/20250507/top30-atvtr-20250507-153002.csv new file mode 100644 index 000000000000..ac22b981ccb1 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212 +형지I&C,011080,2,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +일정실업,008500,3,26550,5,-5300,-16.64,1368774,88370,1200000,1368774,-16.64,1548.91,114.06,114.06,37085423200,116.40,116.40,37085423200 +상지건설,042940,4,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900 +태영건설우,009415,5,11480,2,450,4.08,611688,126789,649974,611688,4.08,482.45,94.11,94.11,7437536955,99.68,99.68,7437536955 +엠디바이스,226590,6,13420,2,720,5.67,9182363,12356325,10567784,9182363,5.67,74.31,86.89,86.89,126986478350,89.54,89.54,126986478350 +오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705399,14041,1000000,705399,-2.20,5023.85,70.54,70.54,5951808385,70.52,70.52,5951808385 +대보마그네틱,290670,9,17850,2,2350,15.16,4734291,3766856,7857660,4734291,15.16,125.68,60.25,60.25,89324026475,63.68,63.68,89324026475 +포바이포,389140,10,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605 +유라클,088340,11,24100,2,3750,18.43,2705768,382515,4330068,2705768,18.43,707.36,62.49,62.49,63836682840,61.17,61.17,63836682840 +에스지헬스케어,398120,12,3370,2,140,4.33,6203031,323713,11074700,6203031,4.33,1916.21,56.01,56.01,21740987363,58.25,58.25,21740987363 +형지글로벌,308100,13,6830,2,710,11.60,5089974,10293028,8704152,5089974,11.60,49.45,58.48,58.48,34385442360,57.84,57.84,34385442360 +흥국화재우,000545,14,9950,2,860,9.46,447219,381003,768000,447219,9.46,117.38,58.23,58.23,4347706170,56.90,56.90,4347706170 +평화산업,090080,15,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933 +아이스크림에듀,289010,16,5360,5,-800,-12.99,7027302,13592532,13523317,7027302,-12.99,51.70,51.96,51.96,39741738705,54.83,54.83,39741738705 +평화홀딩스,010770,17,5860,1,1350,29.93,8020554,5854653,14625466,8020554,29.93,136.99,54.84,54.84,45679441170,53.30,53.30,45679441170 +계룡건설,013580,18,27150,2,2100,8.38,4380143,2439954,8930907,4380143,8.38,179.52,49.04,49.04,118602014325,48.91,48.91,118602014325 +메가터치,446540,19,4480,2,50,1.13,9491274,9976338,20771000,9491274,1.13,95.14,45.69,45.69,44616237759,47.95,47.95,44616237759 +대영포장,014160,20,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990 +웹케시,053580,23,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515 +웅진,016880,24,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7205826,408614,16622320,7205826,16.41,1763.48,43.35,43.35,24198064376,42.32,42.32,24198064376 +더즌,462860,27,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976 +삼륭물산,014970,28,7270,2,980,15.58,5877458,2285040,15125000,5877458,15.58,257.21,38.86,38.86,41890085190,38.10,38.10,41890085190 +에르코스,435570,29,23350,2,2750,13.35,2893023,775314,7341556,2893023,13.35,373.14,39.41,39.41,64217679800,37.46,37.46,64217679800 +인벤티지랩,389470,30,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825 diff --git a/top30/20250507/top30-atvtr-20250507-154001.csv b/top30/20250507/top30-atvtr-20250507-154001.csv new file mode 100644 index 000000000000..52c92c16c4da --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19395543,12429031,11847232,19395543,3.04,156.05,163.71,163.71,87600903702,181.68,181.68,87600903702 +형지I&C,011080,2,2650,2,325,13.98,48920581,69518800,31541686,48920581,13.98,70.37,155.10,155.10,126240344218,151.03,151.03,126240344218 +일정실업,008500,3,26450,5,-5400,-16.95,1376835,88370,1200000,1376835,-16.95,1558.03,114.74,114.74,37298636650,117.51,117.51,37298636650 +상지건설,042940,4,34100,1,7850,29.90,4404447,5056244,3981814,4404447,29.90,87.11,110.61,110.61,139792447400,102.96,102.96,139792447400 +태영건설우,009415,5,11610,2,580,5.26,614211,126789,649974,614211,5.26,484.44,94.50,94.50,7466828985,98.95,98.95,7466828985 +엠디바이스,226590,6,13420,2,720,5.67,9185866,12356325,10567784,9185866,5.67,74.34,86.92,86.92,127033488610,89.57,89.57,127033488610 +오리엔트정공,065500,7,12270,2,2410,24.44,28155573,17279664,31742912,28155573,24.44,162.94,88.70,88.70,327894755595,84.19,84.19,327894755595 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4763867,3766856,7857660,4763867,14.84,126.47,60.63,60.63,89850479275,64.24,64.24,89850479275 +포바이포,389140,10,24350,1,5610,29.94,7981135,2200301,11112735,7981135,29.94,362.73,71.82,71.82,170676842655,63.07,63.07,170676842655 +유라클,088340,11,24450,2,4100,20.15,2722718,382515,4330068,2722718,20.15,711.79,62.88,62.88,64251110340,60.69,60.69,64251110340 +에스지헬스케어,398120,12,3370,2,140,4.33,6233089,323713,11074700,6233089,4.33,1925.50,56.28,56.28,21842282823,58.52,58.52,21842282823 +형지글로벌,308100,13,6830,2,710,11.60,5110396,10293028,8704152,5110396,11.60,49.65,58.71,58.71,34524924620,58.07,58.07,34524924620 +흥국화재우,000545,14,10000,2,910,10.01,451162,381003,768000,451162,10.01,118.41,58.75,58.75,4387136170,57.12,57.12,4387136170 +평화산업,090080,15,1243,2,182,17.15,29885924,7570013,54902259,29885924,17.15,394.79,54.43,54.43,38182775776,55.95,55.95,38182775776 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7078191,13592532,13523317,7078191,-12.01,52.07,52.34,52.34,40017557085,54.60,54.60,40017557085 +평화홀딩스,010770,17,5860,1,1350,29.93,8025743,5854653,14625466,8025743,29.93,137.08,54.88,54.88,45709848710,53.33,53.33,45709848710 +계룡건설,013580,18,27150,2,2100,8.38,4382589,2439954,8930907,4382589,8.38,179.62,49.07,49.07,118668423225,48.94,48.94,118668423225 +메가터치,446540,19,4480,2,50,1.13,9492173,9976338,20771000,9492173,1.13,95.15,45.70,45.70,44620265279,47.95,47.95,44620265279 +대영포장,014160,20,1335,2,151,12.75,49735250,15063134,108394549,49735250,12.75,330.18,45.88,45.88,69207272693,47.83,47.83,69207272693 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9041033,20078658,20047970,9041033,-9.67,45.03,45.10,45.10,73975146170,46.47,46.47,73975146170 +웅진,016880,23,1702,3,0,0.00,34202276,49488632,79927080,34202276,0.00,69.11,42.79,42.79,61105988426,44.92,44.92,61105988426 +웹케시,053580,24,15100,1,3480,29.95,6763132,450157,13636248,6763132,29.95,1502.39,49.60,49.60,92126509915,44.74,44.74,92126509915 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7206996,408614,16622320,7206996,16.41,1763.77,43.36,43.36,24202089176,42.33,42.33,24202089176 +더즌,462860,27,4265,2,105,2.52,9429171,9094570,23804419,9429171,2.52,103.68,39.61,39.61,40923727756,40.31,40.31,40923727756 +삼륭물산,014970,28,7270,2,980,15.58,5921711,2285040,15125000,5921711,15.58,259.15,39.15,39.15,42211804500,38.39,38.39,42211804500 +에르코스,435570,29,23250,2,2650,12.86,2928917,775314,7341556,2928917,12.86,377.77,39.90,39.90,65052215300,38.11,38.11,65052215300 +인벤티지랩,389470,30,52900,2,6000,12.79,4056714,3041453,10624200,4056714,12.79,133.38,38.18,38.18,207480220125,36.92,36.92,207480220125 diff --git a/top30/20250507/top30-atvtr-20250507-155002.csv b/top30/20250507/top30-atvtr-20250507-155002.csv new file mode 100644 index 000000000000..eddd4441f47a --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19396770,12429031,11847232,19396770,3.04,156.06,163.72,163.72,87605897592,181.69,181.69,87605897592 +형지I&C,011080,2,2650,2,325,13.98,48941311,69518800,31541686,48941311,13.98,70.40,155.16,155.16,126295278718,151.10,151.10,126295278718 +일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800 +상지건설,042940,4,34100,1,7850,29.90,4404639,5056244,3981814,4404639,29.90,87.11,110.62,110.62,139798994600,102.96,102.96,139798994600 +태영건설우,009415,5,11610,2,580,5.26,614211,126789,649974,614211,5.26,484.44,94.50,94.50,7466828985,98.95,98.95,7466828985 +엠디바이스,226590,6,13420,2,720,5.67,9186539,12356325,10567784,9186539,5.67,74.35,86.93,86.93,127042520270,89.58,89.58,127042520270 +오리엔트정공,065500,7,12270,2,2410,24.44,28162436,17279664,31742912,28162436,24.44,162.98,88.72,88.72,327978964605,84.21,84.21,327978964605 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4765587,3766856,7857660,4765587,14.84,126.51,60.65,60.65,89881095275,64.26,64.26,89881095275 +포바이포,389140,10,24350,1,5610,29.94,7982397,2200301,11112735,7982397,29.94,362.79,71.83,71.83,170707572355,63.09,63.09,170707572355 +유라클,088340,11,24450,2,4100,20.15,2724178,382515,4330068,2724178,20.15,712.18,62.91,62.91,64286807340,60.72,60.72,64286807340 +에스지헬스케어,398120,12,3370,2,140,4.33,6234227,323713,11074700,6234227,4.33,1925.85,56.29,56.29,21846117883,58.53,58.53,21846117883 +형지글로벌,308100,13,6830,2,710,11.60,5112727,10293028,8704152,5112727,11.60,49.67,58.74,58.74,34540845350,58.10,58.10,34540845350 +흥국화재우,000545,14,10000,2,910,10.01,451178,381003,768000,451178,10.01,118.42,58.75,58.75,4387296170,57.13,57.13,4387296170 +평화산업,090080,15,1243,2,182,17.15,29887368,7570013,54902259,29887368,17.15,394.81,54.44,54.44,38184570668,55.95,55.95,38184570668 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7080939,13592532,13523317,7080939,-12.01,52.09,52.36,52.36,40032451245,54.62,54.62,40032451245 +평화홀딩스,010770,17,5860,1,1350,29.93,8025886,5854653,14625466,8025886,29.93,137.09,54.88,54.88,45710686690,53.33,53.33,45710686690 +계룡건설,013580,18,27150,2,2100,8.38,4386696,2439954,8930907,4386696,8.38,179.79,49.12,49.12,118779928275,48.99,48.99,118779928275 +메가터치,446540,19,4480,2,50,1.13,9495043,9976338,20771000,9495043,1.13,95.18,45.71,45.71,44633122879,47.96,47.96,44633122879 +대영포장,014160,20,1335,2,151,12.75,49751709,15063134,108394549,49751709,12.75,330.29,45.90,45.90,69229245458,47.84,47.84,69229245458 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9057176,20078658,20047970,9057176,-9.67,45.11,45.18,45.18,74103321590,46.55,46.55,74103321590 +웅진,016880,23,1702,3,0,0.00,34203330,49488632,79927080,34203330,0.00,69.11,42.79,42.79,61107782334,44.92,44.92,61107782334 +웹케시,053580,24,15100,1,3480,29.95,6763152,450157,13636248,6763152,29.95,1502.40,49.60,49.60,92126811915,44.74,44.74,92126811915 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7209019,408614,16622320,7209019,16.41,1764.26,43.37,43.37,24209048296,42.34,42.34,24209048296 +더즌,462860,27,4265,2,105,2.52,9437010,9094570,23804419,9437010,2.52,103.77,39.64,39.64,40957161091,40.34,40.34,40957161091 +삼륭물산,014970,28,7270,2,980,15.58,5922213,2285040,15125000,5922213,15.58,259.17,39.16,39.16,42215454040,38.39,38.39,42215454040 +에르코스,435570,29,23250,2,2650,12.86,2929720,775314,7341556,2929720,12.86,377.88,39.91,39.91,65070885050,38.12,38.12,65070885050 +인벤티지랩,389470,30,52900,2,6000,12.79,4056919,3041453,10624200,4056919,12.79,133.39,38.19,38.19,207491064625,36.92,36.92,207491064625 diff --git a/top30/20250507/top30-atvtr-20250507-160002.csv b/top30/20250507/top30-atvtr-20250507-160002.csv new file mode 100644 index 000000000000..bca062923389 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172 +형지I&C,011080,2,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800 +상지건설,042940,4,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900 +태영건설우,009415,5,11610,2,580,5.26,614343,126789,649974,614343,5.26,484.54,94.52,94.52,7468361505,98.97,98.97,7468361505 +엠디바이스,226590,6,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4766310,3766856,7857660,4766310,14.84,126.53,60.66,60.66,89893964675,64.27,64.27,89893964675 +포바이포,389140,10,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555 +유라클,088340,11,24450,2,4100,20.15,2724271,382515,4330068,2724271,20.15,712.20,62.92,62.92,64289081190,60.72,60.72,64289081190 +에스지헬스케어,398120,12,3370,2,140,4.33,6234527,323713,11074700,6234527,4.33,1925.94,56.30,56.30,21847128883,58.54,58.54,21847128883 +형지글로벌,308100,13,6830,2,710,11.60,5112731,10293028,8704152,5112731,11.60,49.67,58.74,58.74,34540872670,58.10,58.10,34540872670 +흥국화재우,000545,14,10000,2,910,10.01,451904,381003,768000,451904,10.01,118.61,58.84,58.84,4394556170,57.22,57.22,4394556170 +평화산업,090080,15,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7088147,13592532,13523317,7088147,-12.01,52.15,52.41,52.41,40071518605,54.67,54.67,40071518605 +평화홀딩스,010770,17,5860,1,1350,29.93,8026080,5854653,14625466,8026080,29.93,137.09,54.88,54.88,45711823530,53.34,53.34,45711823530 +계룡건설,013580,18,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625 +메가터치,446540,19,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239 +대영포장,014160,20,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690 +웅진,016880,23,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978 +웹케시,053580,24,15100,1,3480,29.95,6763205,450157,13636248,6763205,29.95,1502.41,49.60,49.60,92127612215,44.74,44.74,92127612215 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7209539,408614,16622320,7209539,16.41,1764.39,43.37,43.37,24210837096,42.34,42.34,24210837096 +더즌,462860,27,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336 +삼륭물산,014970,28,7270,2,980,15.58,5923193,2285040,15125000,5923193,15.58,259.22,39.16,39.16,42222578640,38.40,38.40,42222578640 +에르코스,435570,29,23250,2,2650,12.86,2929782,775314,7341556,2929782,12.86,377.88,39.91,39.91,65072326550,38.12,38.12,65072326550 +인벤티지랩,389470,30,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125 diff --git a/top30/20250507/top30-atvtr-20250507-161001.csv b/top30/20250507/top30-atvtr-20250507-161001.csv new file mode 100644 index 000000000000..bca062923389 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172 +형지I&C,011080,2,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800 +상지건설,042940,4,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900 +태영건설우,009415,5,11610,2,580,5.26,614343,126789,649974,614343,5.26,484.54,94.52,94.52,7468361505,98.97,98.97,7468361505 +엠디바이스,226590,6,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4766310,3766856,7857660,4766310,14.84,126.53,60.66,60.66,89893964675,64.27,64.27,89893964675 +포바이포,389140,10,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555 +유라클,088340,11,24450,2,4100,20.15,2724271,382515,4330068,2724271,20.15,712.20,62.92,62.92,64289081190,60.72,60.72,64289081190 +에스지헬스케어,398120,12,3370,2,140,4.33,6234527,323713,11074700,6234527,4.33,1925.94,56.30,56.30,21847128883,58.54,58.54,21847128883 +형지글로벌,308100,13,6830,2,710,11.60,5112731,10293028,8704152,5112731,11.60,49.67,58.74,58.74,34540872670,58.10,58.10,34540872670 +흥국화재우,000545,14,10000,2,910,10.01,451904,381003,768000,451904,10.01,118.61,58.84,58.84,4394556170,57.22,57.22,4394556170 +평화산업,090080,15,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7088147,13592532,13523317,7088147,-12.01,52.15,52.41,52.41,40071518605,54.67,54.67,40071518605 +평화홀딩스,010770,17,5860,1,1350,29.93,8026080,5854653,14625466,8026080,29.93,137.09,54.88,54.88,45711823530,53.34,53.34,45711823530 +계룡건설,013580,18,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625 +메가터치,446540,19,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239 +대영포장,014160,20,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690 +웅진,016880,23,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978 +웹케시,053580,24,15100,1,3480,29.95,6763205,450157,13636248,6763205,29.95,1502.41,49.60,49.60,92127612215,44.74,44.74,92127612215 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7209539,408614,16622320,7209539,16.41,1764.39,43.37,43.37,24210837096,42.34,42.34,24210837096 +더즌,462860,27,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336 +삼륭물산,014970,28,7270,2,980,15.58,5923193,2285040,15125000,5923193,15.58,259.22,39.16,39.16,42222578640,38.40,38.40,42222578640 +에르코스,435570,29,23250,2,2650,12.86,2929782,775314,7341556,2929782,12.86,377.88,39.91,39.91,65072326550,38.12,38.12,65072326550 +인벤티지랩,389470,30,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125 diff --git a/top30/20250507/top30-atvtr-20250507-162002.csv b/top30/20250507/top30-atvtr-20250507-162002.csv new file mode 100644 index 000000000000..4a54dc9d321f --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19409476,12429031,11847232,19409476,3.04,156.16,163.83,163.83,87657286472,181.79,181.79,87657286472 +형지I&C,011080,2,2650,2,325,13.98,48964604,69518800,31541686,48964604,13.98,70.43,155.24,155.24,126356821058,151.17,151.17,126356821058 +일정실업,008500,3,26450,5,-5400,-16.95,1377777,88370,1200000,1377777,-16.95,1559.10,114.81,114.81,37323946300,117.59,117.59,37323946300 +상지건설,042940,4,34100,1,7850,29.90,4404812,5056244,3981814,4404812,29.90,87.12,110.62,110.62,139804893900,102.96,102.96,139804893900 +태영건설우,009415,5,11610,2,580,5.26,614553,126789,649974,614553,5.26,484.71,94.55,94.55,7470868905,99.00,99.00,7470868905 +엠디바이스,226590,6,13420,2,720,5.67,9188447,12356325,10567784,9188447,5.67,74.36,86.95,86.95,127068088610,89.60,89.60,127068088610 +오리엔트정공,065500,7,12270,2,2410,24.44,28188960,17279664,31742912,28188960,24.44,163.13,88.80,88.80,328301521785,84.29,84.29,328301521785 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4767444,3766856,7857660,4767444,14.84,126.56,60.67,60.67,89913934415,64.29,64.29,89913934415 +포바이포,389140,10,24350,1,5610,29.94,7983171,2200301,11112735,7983171,29.94,362.82,71.84,71.84,170726419255,63.09,63.09,170726419255 +유라클,088340,11,24450,2,4100,20.15,2727730,382515,4330068,2727730,20.15,713.10,63.00,63.00,64374172590,60.80,60.80,64374172590 +에스지헬스케어,398120,12,3370,2,140,4.33,6237324,323713,11074700,6237324,4.33,1926.81,56.32,56.32,21856554773,58.56,58.56,21856554773 +형지글로벌,308100,13,6830,2,710,11.60,5114138,10293028,8704152,5114138,11.60,49.69,58.76,58.76,34550412130,58.12,58.12,34550412130 +흥국화재우,000545,14,10000,2,910,10.01,452046,381003,768000,452046,10.01,118.65,58.86,58.86,4395961970,57.24,57.24,4395961970 +평화산업,090080,15,1243,2,182,17.15,29908164,7570013,54902259,29908164,17.15,395.09,54.48,54.48,38210500101,55.99,55.99,38210500101 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7091550,13592532,13523317,7091550,-12.01,52.17,52.44,52.44,40089894805,54.70,54.70,40089894805 +평화홀딩스,010770,17,5860,1,1350,29.93,8032572,5854653,14625466,8032572,29.93,137.20,54.92,54.92,45749866650,53.38,53.38,45749866650 +계룡건설,013580,18,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475 +메가터치,446540,19,4480,2,50,1.13,9499078,9976338,20771000,9499078,1.13,95.22,45.73,45.73,44651199679,47.98,47.98,44651199679 +대영포장,014160,20,1335,2,151,12.75,49787587,15063134,108394549,49787587,12.75,330.53,45.93,45.93,69277316918,47.87,47.87,69277316918 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9074559,20078658,20047970,9074559,-9.67,45.20,45.26,45.26,74241613690,46.64,46.64,74241613690 +웅진,016880,23,1702,3,0,0.00,34243109,49488632,79927080,34243109,0.00,69.19,42.84,42.84,61175565506,44.97,44.97,61175565506 +웹케시,053580,24,15100,1,3480,29.95,6765177,450157,13636248,6765177,29.95,1502.85,49.61,49.61,92157389415,44.76,44.76,92157389415 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7215127,408614,16622320,7215127,16.41,1765.76,43.41,43.41,24229780416,42.37,42.37,24229780416 +더즌,462860,27,4265,2,105,2.52,9499792,9094570,23804419,9499792,2.52,104.46,39.91,39.91,41227682526,40.61,40.61,41227682526 +삼륭물산,014970,28,7270,2,980,15.58,5929055,2285040,15125000,5929055,15.58,259.47,39.20,39.20,42264491940,38.44,38.44,42264491940 +에르코스,435570,29,23250,2,2650,12.86,2935903,775314,7341556,2935903,12.86,378.67,39.99,39.99,65213415600,38.21,38.21,65213415600 +인벤티지랩,389470,30,52900,2,6000,12.79,4059498,3041453,10624200,4059498,12.79,133.47,38.21,38.21,207625618525,36.94,36.94,207625618525 diff --git a/top30/20250507/top30-atvtr-20250507-163002.csv b/top30/20250507/top30-atvtr-20250507-163002.csv new file mode 100644 index 000000000000..a307d3a32757 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19412389,12429031,11847232,19412389,3.04,156.19,163.86,163.86,87669054992,181.82,181.82,87669054992 +형지I&C,011080,2,2650,2,325,13.98,48981193,69518800,31541686,48981193,13.98,70.46,155.29,155.29,126400367183,151.22,151.22,126400367183 +일정실업,008500,3,26450,5,-5400,-16.95,1379906,88370,1200000,1379906,-16.95,1561.51,114.99,114.99,37381748650,117.77,117.77,37381748650 +상지건설,042940,4,34100,1,7850,29.90,4405023,5056244,3981814,4405023,29.90,87.12,110.63,110.63,139812089000,102.97,102.97,139812089000 +태영건설우,009415,5,11610,2,580,5.26,614673,126789,649974,614673,5.26,484.80,94.57,94.57,7472259705,99.02,99.02,7472259705 +엠디바이스,226590,6,13420,2,720,5.67,9191052,12356325,10567784,9191052,5.67,74.38,86.97,86.97,127102917460,89.62,89.62,127102917460 +오리엔트정공,065500,7,12270,2,2410,24.44,28210773,17279664,31742912,28210773,24.44,163.26,88.87,88.87,328566549735,84.36,84.36,328566549735 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4768620,3766856,7857660,4768620,14.84,126.59,60.69,60.69,89934690815,64.30,64.30,89934690815 +포바이포,389140,10,24350,1,5610,29.94,7983241,2200301,11112735,7983241,29.94,362.82,71.84,71.84,170728123755,63.09,63.09,170728123755 +유라클,088340,11,24450,2,4100,20.15,2729013,382515,4330068,2729013,20.15,713.44,63.02,63.02,64405606090,60.83,60.83,64405606090 +에스지헬스케어,398120,12,3370,2,140,4.33,6238507,323713,11074700,6238507,4.33,1927.17,56.33,56.33,21860541483,58.57,58.57,21860541483 +형지글로벌,308100,13,6830,2,710,11.60,5115715,10293028,8704152,5115715,11.60,49.70,58.77,58.77,34561183040,58.14,58.14,34561183040 +흥국화재우,000545,14,10000,2,910,10.01,452310,381003,768000,452310,10.01,118.72,58.89,58.89,4398565010,57.27,57.27,4398565010 +평화산업,090080,15,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7111969,13592532,13523317,7111969,-12.01,52.32,52.59,52.59,40202529075,54.85,54.85,40202529075 +평화홀딩스,010770,17,5860,1,1350,29.93,8032720,5854653,14625466,8032720,29.93,137.20,54.92,54.92,45750733930,53.38,53.38,45750733930 +계룡건설,013580,18,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475 +메가터치,446540,19,4480,2,50,1.13,9506655,9976338,20771000,9506655,1.13,95.29,45.77,45.77,44684538479,48.02,48.02,44684538479 +대영포장,014160,20,1335,2,151,12.75,49814729,15063134,108394549,49814729,12.75,330.71,45.96,45.96,69313877192,47.90,47.90,69313877192 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9083239,20078658,20047970,9083239,-9.67,45.24,45.31,45.31,74310532890,46.68,46.68,74310532890 +웅진,016880,23,1702,3,0,0.00,34267273,49488632,79927080,34267273,0.00,69.24,42.87,42.87,61216934274,45.00,45.00,61216934274 +웹케시,053580,24,15100,1,3480,29.95,6765316,450157,13636248,6765316,29.95,1502.88,49.61,49.61,92159488315,44.76,44.76,92159488315 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7227422,408614,16622320,7227422,16.41,1768.77,43.48,43.48,24271460466,42.45,42.45,24271460466 +더즌,462860,27,4265,2,105,2.52,9528711,9094570,23804419,9528711,2.52,104.77,40.03,40.03,41351022061,40.73,40.73,41351022061 +삼륭물산,014970,28,7270,2,980,15.58,5937514,2285040,15125000,5937514,15.58,259.84,39.26,39.26,42324720020,38.49,38.49,42324720020 +에르코스,435570,29,23250,2,2650,12.86,2947467,775314,7341556,2947467,12.86,380.16,40.15,40.15,65479387600,38.36,38.36,65479387600 +인벤티지랩,389470,30,52900,2,6000,12.79,4061422,3041453,10624200,4061422,12.79,133.54,38.23,38.23,207726051325,36.96,36.96,207726051325 diff --git a/top30/20250507/top30-atvtr-20250507-164002.csv b/top30/20250507/top30-atvtr-20250507-164002.csv new file mode 100644 index 000000000000..7e44d24c7093 --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19426169,12429031,11847232,19426169,3.04,156.30,163.97,163.97,87724519492,181.93,181.93,87724519492 +형지I&C,011080,2,2650,2,325,13.98,48990109,69518800,31541686,48990109,13.98,70.47,155.32,155.32,126423860843,151.25,151.25,126423860843 +일정실업,008500,3,26450,5,-5400,-16.95,1382930,88370,1200000,1382930,-16.95,1564.93,115.24,115.24,37465059850,118.04,118.04,37465059850 +상지건설,042940,4,34100,1,7850,29.90,4405257,5056244,3981814,4405257,29.90,87.13,110.63,110.63,139820068400,102.98,102.98,139820068400 +태영건설우,009415,5,11610,2,580,5.26,614938,126789,649974,614938,5.26,485.01,94.61,94.61,7475336355,99.06,99.06,7475336355 +엠디바이스,226590,6,13420,2,720,5.67,9193442,12356325,10567784,9193442,5.67,74.40,86.99,86.99,127134823960,89.65,89.65,127134823960 +오리엔트정공,065500,7,12270,2,2410,24.44,28226561,17279664,31742912,28226561,24.44,163.35,88.92,88.92,328759163335,84.41,84.41,328759163335 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4769784,3766856,7857660,4769784,14.84,126.63,60.70,60.70,89955188855,64.32,64.32,89955188855 +포바이포,389140,10,24350,1,5610,29.94,7983693,2200301,11112735,7983693,29.94,362.85,71.84,71.84,170739129955,63.10,63.10,170739129955 +유라클,088340,11,24450,2,4100,20.15,2731056,382515,4330068,2731056,20.15,713.97,63.07,63.07,64455250990,60.88,60.88,64455250990 +에스지헬스케어,398120,12,3370,2,140,4.33,6239862,323713,11074700,6239862,4.33,1927.59,56.34,56.34,21865107833,58.59,58.59,21865107833 +형지글로벌,308100,13,6830,2,710,11.60,5119382,10293028,8704152,5119382,11.60,49.74,58.82,58.82,34586228650,58.18,58.18,34586228650 +흥국화재우,000545,14,10000,2,910,10.01,452397,381003,768000,452397,10.01,118.74,58.91,58.91,4399425440,57.28,57.28,4399425440 +평화산업,090080,15,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7111969,13592532,13523317,7111969,-12.01,52.32,52.59,52.59,40202529075,54.85,54.85,40202529075 +평화홀딩스,010770,17,5860,1,1350,29.93,8033868,5854653,14625466,8033868,29.93,137.22,54.93,54.93,45757461210,53.39,53.39,45757461210 +계룡건설,013580,18,27150,2,2100,8.38,4422312,2439954,8930907,4422312,8.38,181.25,49.52,49.52,119766865075,49.39,49.39,119766865075 +메가터치,446540,19,4480,2,50,1.13,9509825,9976338,20771000,9509825,1.13,95.32,45.78,45.78,44698565729,48.04,48.04,44698565729 +대영포장,014160,20,1335,2,151,12.75,49928694,15063134,108394549,49928694,12.75,331.46,46.06,46.06,69468869592,48.01,48.01,69468869592 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9092051,20078658,20047970,9092051,-9.67,45.28,45.35,45.35,74381117010,46.73,46.73,74381117010 +웅진,016880,23,1702,3,0,0.00,34283377,49488632,79927080,34283377,0.00,69.28,42.89,42.89,61244439906,45.02,45.02,61244439906 +웹케시,053580,24,15100,1,3480,29.95,6765392,450157,13636248,6765392,29.95,1502.90,49.61,49.61,92160635915,44.76,44.76,92160635915 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7234259,408614,16622320,7234259,16.41,1770.44,43.52,43.52,24294603711,42.49,42.49,24294603711 +더즌,462860,27,4265,2,105,2.52,9552790,9094570,23804419,9552790,2.52,105.04,40.13,40.13,41454561761,40.83,40.83,41454561761 +삼륭물산,014970,28,7270,2,980,15.58,5942207,2285040,15125000,5942207,15.58,260.05,39.29,39.29,42358274970,38.52,38.52,42358274970 +에르코스,435570,29,23250,2,2650,12.86,2947467,775314,7341556,2947467,12.86,380.16,40.15,40.15,65479387600,38.36,38.36,65479387600 +인벤티지랩,389470,30,52900,2,6000,12.79,4065717,3041453,10624200,4065717,12.79,133.68,38.27,38.27,207947243825,37.00,37.00,207947243825 diff --git a/top30/20250507/top30-atvtr-20250507-165002.csv b/top30/20250507/top30-atvtr-20250507-165002.csv new file mode 100644 index 000000000000..48cd8eb9c9aa --- /dev/null +++ b/top30/20250507/top30-atvtr-20250507-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19437542,12429031,11847232,19437542,3.04,156.39,164.07,164.07,87770238952,182.03,182.03,87770238952 +형지I&C,011080,2,2650,2,325,13.98,49001086,69518800,31541686,49001086,13.98,70.49,155.35,155.35,126452840123,151.29,151.29,126452840123 +일정실업,008500,3,26450,5,-5400,-16.95,1386366,88370,1200000,1386366,-16.95,1568.82,115.53,115.53,37558175450,118.33,118.33,37558175450 +상지건설,042940,4,34100,1,7850,29.90,4405494,5056244,3981814,4405494,29.90,87.13,110.64,110.64,139828150100,102.98,102.98,139828150100 +태영건설우,009415,5,11610,2,580,5.26,615751,126789,649974,615751,5.26,485.65,94.73,94.73,7484604555,99.18,99.18,7484604555 +엠디바이스,226590,6,13420,2,720,5.67,9197309,12356325,10567784,9197309,5.67,74.43,87.03,87.03,127186448410,89.68,89.68,127186448410 +오리엔트정공,065500,7,12270,2,2410,24.44,28241327,17279664,31742912,28241327,24.44,163.44,88.97,88.97,328938865555,84.45,84.45,328938865555 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +대보마그네틱,290670,9,17800,2,2300,14.84,4771102,3766856,7857660,4771102,14.84,126.66,60.72,60.72,89978385655,64.33,64.33,89978385655 +포바이포,389140,10,24350,1,5610,29.94,7984073,2200301,11112735,7984073,29.94,362.86,71.85,71.85,170748382955,63.10,63.10,170748382955 +유라클,088340,11,24450,2,4100,20.15,2732329,382515,4330068,2732329,20.15,714.31,63.10,63.10,64486121240,60.91,60.91,64486121240 +에스지헬스케어,398120,12,3370,2,140,4.33,6240300,323713,11074700,6240300,4.33,1927.73,56.35,56.35,21866577323,58.59,58.59,21866577323 +형지글로벌,308100,13,6830,2,710,11.60,5119997,10293028,8704152,5119997,11.60,49.74,58.82,58.82,34590429100,58.18,58.18,34590429100 +흥국화재우,000545,14,10000,2,910,10.01,452950,381003,768000,452950,10.01,118.88,58.98,58.98,4404878020,57.36,57.36,4404878020 +평화산업,090080,15,1243,2,182,17.15,30025749,7570013,54902259,30025749,17.15,396.64,54.69,54.69,38361816146,56.21,56.21,38361816146 +아이스크림에듀,289010,16,5420,5,-740,-12.01,7136110,13592532,13523317,7136110,-12.01,52.50,52.77,52.77,40335304575,55.03,55.03,40335304575 +평화홀딩스,010770,17,5860,1,1350,29.93,8034549,5854653,14625466,8034549,29.93,137.23,54.94,54.94,45761451870,53.39,53.39,45761451870 +계룡건설,013580,18,27150,2,2100,8.38,4428689,2439954,8930907,4428689,8.38,181.51,49.59,49.59,119940957175,49.47,49.47,119940957175 +대영포장,014160,19,1335,2,151,12.75,50127170,15063134,108394549,50127170,12.75,332.78,46.25,46.25,69745743612,48.20,48.20,69745743612 +메가터치,446540,20,4480,2,50,1.13,9511717,9976338,20771000,9511717,1.13,95.34,45.79,45.79,44706947289,48.04,48.04,44706947289 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +시공테크,020710,22,7940,5,-850,-9.67,9115593,20078658,20047970,9115593,-9.67,45.40,45.47,45.47,74566863390,46.84,46.84,74566863390 +웅진,016880,23,1702,3,0,0.00,34298739,49488632,79927080,34298739,0.00,69.31,42.91,42.91,61270647478,45.04,45.04,61270647478 +웹케시,053580,24,15100,1,3480,29.95,6765395,450157,13636248,6765395,29.95,1502.90,49.61,49.61,92160681215,44.76,44.76,92160681215 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,26,3440,2,485,16.41,7237801,408614,16622320,7237801,16.41,1771.31,43.54,43.54,24306611091,42.51,42.51,24306611091 +더즌,462860,27,4265,2,105,2.52,9559997,9094570,23804419,9559997,2.52,105.12,40.16,40.16,41485407721,40.86,40.86,41485407721 +삼륭물산,014970,28,7270,2,980,15.58,5955669,2285040,15125000,5955669,15.58,260.64,39.38,39.38,42452778210,38.61,38.61,42452778210 +에르코스,435570,29,23250,2,2650,12.86,2954207,775314,7341556,2954207,12.86,381.03,40.24,40.24,65632722600,38.45,38.45,65632722600 +인벤티지랩,389470,30,52900,2,6000,12.79,4067292,3041453,10624200,4067292,12.79,133.73,38.28,38.28,208029301325,37.01,37.01,208029301325 diff --git a/top30/20250507/top30-av-20250507-090000.csv b/top30/20250507/top30-av-20250507-090000.csv new file mode 100644 index 000000000000..854e15a168d7 --- /dev/null +++ b/top30/20250507/top30-av-20250507-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650 +형지I&C,011080,2,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500 +KODEX 200선물인버스2X,252670,3,2160,3,0,0.00,52993,110818600,535300000,52993,0.00,0.05,0.01,0.01,114464880,0.01,0.01,114464880 +KODEX 코스닥150선물인버스,251340,4,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130 +대한제당,001790,5,3580,3,0,0.00,13581,32011682,89696580,13581,0.00,0.04,0.02,0.02,48619980,0.02,0.02,48619980 +아이즈비전,031310,6,2125,3,0,0.00,11442,20294564,25334636,11442,0.00,0.06,0.05,0.05,24314250,0.05,0.05,24314250 +엑시큐어하이트론,019490,7,777,3,0,0.00,11050,4667929,76432270,11050,0.00,0.24,0.01,0.01,8585850,0.01,0.01,8585850 +큐라티스,348080,8,1551,3,0,0.00,10215,19968096,73862864,10215,0.00,0.05,0.01,0.01,15843465,0.01,0.01,15843465 +미래에셋맵스리츠,357250,9,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000 +KODEX 코스닥150레버리지,233740,10,7030,3,0,0.00,8448,24532612,261200000,8448,0.00,0.03,0.00,0.00,59389440,0.00,0.00,59389440 +웅진,016880,11,1702,3,0,0.00,8310,49488632,79927080,8310,0.00,0.02,0.01,0.01,14143620,0.01,0.01,14143620 +쎄크,081180,12,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280 +동양철관,008970,13,1397,3,0,0.00,7588,9856382,158844223,7588,0.00,0.08,0.00,0.00,10600436,0.00,0.00,10600436 +엑스큐어,070300,14,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820 +대한제당우,001795,15,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,16,6550,3,0,0.00,6931,5340638,40000000,6931,0.00,0.13,0.02,0.02,45398050,0.02,0.02,45398050 +디와이씨,310870,17,1468,3,0,0.00,6452,39148,20687271,6452,0.00,16.48,0.03,0.03,9471536,0.03,0.03,9471536 +KTcs,058850,18,2850,3,0,0.00,5787,4430851,42685000,5787,0.00,0.13,0.01,0.01,16492950,0.01,0.01,16492950 +SDN,099220,19,1430,3,0,0.00,5255,13104880,58820712,5255,0.00,0.04,0.01,0.01,7514650,0.01,0.01,7514650 +아이스크림에듀,289010,20,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080 +와이즈버즈,273060,21,1012,3,0,0.00,4929,998492,50459582,4929,0.00,0.49,0.01,0.01,4988148,0.01,0.01,4988148 +나우IB,293580,22,1474,3,0,0.00,4560,3376233,94929950,4560,0.00,0.14,0.00,0.00,6721440,0.00,0.00,6721440 +헝셩그룹,900270,23,250,3,0,0.00,4555,13069608,152282336,4555,0.00,0.03,0.00,0.00,1138750,0.00,0.00,1138750 +모니터랩,434480,24,4750,3,0,0.00,4306,4861395,12310300,4306,0.00,0.09,0.03,0.03,20453500,0.03,0.03,20453500 +삼성 레버리지 WTI원유 선물 ETN,Q530031,25,1030,3,0,0.00,3890,3611712,404000000,3890,0.00,0.11,0.00,0.00,4006700,0.00,0.00,4006700 +대주산업,003310,26,2170,3,0,0.00,3669,3264339,35392350,3669,0.00,0.11,0.01,0.01,7961730,0.01,0.01,7961730 +하이스틸,071090,27,3880,3,0,0.00,3600,519101,20191471,3600,0.00,0.69,0.02,0.02,13968000,0.02,0.02,13968000 +티웨이항공,091810,28,2155,3,0,0.00,3354,252212,215378976,3354,0.00,1.33,0.00,0.00,7227870,0.00,0.00,7227870 +솔트웨어,328380,29,1078,3,0,0.00,3228,17771218,34262778,3228,0.00,0.02,0.01,0.01,3479784,0.01,0.01,3479784 +티움바이오,321550,30,5150,3,0,0.00,3008,236288,26712231,3008,0.00,1.27,0.01,0.01,15491200,0.01,0.01,15491200 diff --git a/top30/20250507/top30-av-20250507-091000.csv b/top30/20250507/top30-av-20250507-091000.csv new file mode 100644 index 000000000000..859474fafc5a --- /dev/null +++ b/top30/20250507/top30-av-20250507-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2147,5,-13,-0.60,25940456,110818600,535300000,25940456,-0.60,23.41,4.85,4.85,55135737264,4.80,4.80,55135737264 +대영포장,014160,2,1367,2,183,15.46,10986835,15063134,108394549,10986835,15.46,72.94,10.14,10.14,15122653989,10.21,10.21,15122653989 +형지I&C,011080,3,2415,2,90,3.87,6239081,69518800,31541686,6239081,3.87,8.97,19.78,19.78,15095942049,19.82,19.82,15095942049 +포메탈,119500,4,4445,2,495,12.53,4847609,12429031,11847232,4847609,12.53,39.00,40.92,40.92,21141120843,40.15,40.15,21141120843 +평화산업,090080,5,1246,2,185,17.44,4790894,7570013,54902259,4790894,17.44,63.29,8.73,8.73,6014422665,8.79,8.79,6014422665 +KODEX 인버스,114800,6,4430,5,-20,-0.45,4482376,14677875,121700000,4482376,-0.45,30.54,3.68,3.68,19766945055,3.67,3.67,19766945055 +KODEX 코스닥150선물인버스,251340,7,3955,2,40,1.02,4402152,35133364,71200000,4402152,1.02,12.53,6.18,6.18,17270916814,6.13,6.13,17270916814 +KODEX 코스닥150레버리지,233740,8,6925,5,-105,-1.49,4233887,24532612,261200000,4233887,-1.49,17.26,1.62,1.62,29643295436,1.64,1.64,29643295436 +KODEX 레버리지,122630,9,15680,2,130,0.84,3462658,15264588,156200000,3462658,0.84,22.68,2.22,2.22,54766740622,2.24,2.24,54766740622 +삼성전자,005930,10,54600,2,300,0.55,3128884,22454204,5919637922,3128884,0.55,13.93,0.05,0.05,170920461100,0.05,0.05,170920461100 +두산에너빌리티,034020,11,25750,5,-1950,-7.04,3095468,11490437,640561146,3095468,-7.04,26.94,0.48,0.48,79234144475,0.48,0.48,79234144475 +태양금속,004100,12,2290,5,-765,-25.04,2737368,14529586,36700000,2737368,-25.04,18.84,7.46,7.46,6315358569,7.51,7.51,6315358569 +평화홀딩스,010770,13,5560,2,1050,23.28,2422990,5854653,14625466,2422990,23.28,41.39,16.57,16.57,13739744955,16.90,16.90,13739744955 +오리엔트바이오,002630,14,1481,2,104,7.55,2365511,23021732,118583005,2365511,7.55,10.28,1.99,1.99,3504199897,2.00,2.00,3504199897 +포니링크,064800,15,1081,2,83,8.32,2196969,849296,127807298,2196969,8.32,258.68,1.72,1.72,2464933585,1.78,1.78,2464933585 +아남전자,008700,16,1545,2,190,14.02,2090382,225447,77124820,2090382,14.02,927.22,2.71,2.71,3133412536,2.63,2.63,3133412536 +윌비스,008600,17,769,2,109,16.52,1954216,1575838,67236039,1954216,16.52,124.01,2.91,2.91,1445089148,2.79,2.79,1445089148 +넥스트아이,137940,18,779,2,15,1.96,1752081,8375285,85368992,1752081,1.96,20.92,2.05,2.05,1379258395,2.07,2.07,1379258395 +KODEX 2차전지산업레버리지,462330,19,875,2,5,0.57,1639451,16063624,227500000,1639451,0.57,10.21,0.72,0.72,1455332870,0.73,0.73,1455332870 +대성창투,027830,20,2630,5,-260,-9.00,1612507,24983728,54000000,1612507,-9.00,6.45,2.99,2.99,4322121011,3.04,3.04,4322121011 +엠디바이스,226590,21,13770,2,1070,8.43,1610739,12356325,10567784,1610739,8.43,13.04,15.24,15.24,21585546865,14.83,14.83,21585546865 +LG헬로비전,037560,22,2925,2,125,4.46,1590155,32934438,77446865,1590155,4.46,4.83,2.05,2.05,4675051622,2.06,2.06,4675051622 +웅진,016880,23,1630,5,-72,-4.23,1546684,49488632,79927080,1546684,-4.23,3.13,1.94,1.94,2535616479,1.95,1.95,2535616479 +오리엔트정공,065500,24,10380,2,520,5.27,1536013,17279664,31742912,1536013,5.27,8.89,4.84,4.84,16027822685,4.86,4.86,16027822685 +대보마그네틱,290670,25,18940,2,3440,22.19,1383307,3766856,7857660,1383307,22.19,36.72,17.60,17.60,24503691355,16.46,16.46,24503691355 +우리기술,032820,26,1787,5,-142,-7.36,1379824,8065403,164677432,1379824,-7.36,17.11,0.84,0.84,2433890096,0.83,0.83,2433890096 +큐라티스,348080,27,1500,5,-51,-3.29,1330115,19968096,73862864,1330115,-3.29,6.66,1.80,1.80,1955656010,1.77,1.77,1955656010 +대한항공,003490,28,22250,2,1250,5.95,1279676,700870,368220661,1279676,5.95,182.58,0.35,0.35,28594304850,0.35,0.35,28594304850 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,109,5,-2,-1.80,1264728,24526092,1497000000,1264728,-1.80,5.16,0.08,0.08,137889192,0.08,0.08,137889192 +시공테크,020710,30,7890,5,-900,-10.24,1154782,20078658,20047970,1154782,-10.24,5.75,5.76,5.76,9084183985,5.74,5.74,9084183985 diff --git a/top30/20250507/top30-av-20250507-092000.csv b/top30/20250507/top30-av-20250507-092000.csv new file mode 100644 index 000000000000..448d9d2e2f41 --- /dev/null +++ b/top30/20250507/top30-av-20250507-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2147,5,-13,-0.60,33801283,110818600,535300000,33801283,-0.60,30.50,6.31,6.31,72039160379,6.27,6.27,72039160379 +대영포장,014160,2,1389,2,205,17.31,12962738,15063134,108394549,12962738,17.31,86.06,11.96,11.96,17851216436,11.86,11.86,17851216436 +포메탈,119500,3,4800,2,850,21.52,8092466,12429031,11847232,8092466,21.52,65.11,68.31,68.31,36211916299,63.68,63.68,36211916299 +형지I&C,011080,4,2330,2,5,0.22,7614036,69518800,31541686,7614036,0.22,10.95,24.14,24.14,18327026375,24.94,24.94,18327026375 +KODEX 코스닥150레버리지,233740,5,6860,5,-170,-2.42,7160114,24532612,261200000,7160114,-2.42,29.19,2.74,2.74,49756940556,2.78,2.78,49756940556 +평화산업,090080,6,1297,2,236,22.24,7003301,7570013,54902259,7003301,22.24,92.51,12.76,12.76,8834844775,12.41,12.41,8834844775 +KODEX 코스닥150선물인버스,251340,7,3965,2,50,1.28,6927455,35133364,71200000,6927455,1.28,19.72,9.73,9.73,27284292506,9.66,9.66,27284292506 +KODEX 인버스,114800,8,4435,5,-15,-0.34,4901634,14677875,121700000,4901634,-0.34,33.39,4.03,4.03,21627536373,4.01,4.01,21627536373 +KODEX 레버리지,122630,9,15650,2,100,0.64,4773179,15264588,156200000,4773179,0.64,31.27,3.06,3.06,75267369369,3.08,3.08,75267369369 +윌비스,008600,10,773,2,113,17.12,4560067,1575838,67236039,4560067,17.12,289.37,6.78,6.78,3444420318,6.63,6.63,3444420318 +두산에너빌리티,034020,11,26200,5,-1500,-5.42,4264955,11490437,640561146,4264955,-5.42,37.12,0.67,0.67,109659346125,0.65,0.65,109659346125 +삼성전자,005930,12,54400,2,100,0.18,3866920,22454204,5919637922,3866920,0.18,17.22,0.07,0.07,211110920600,0.07,0.07,211110920600 +아남전자,008700,13,1474,2,119,8.78,3578539,225447,77124820,3578539,8.78,1587.31,4.64,4.64,5379839859,4.73,4.73,5379839859 +태양금속,004100,14,2325,5,-730,-23.90,3525530,14529586,36700000,3525530,-23.90,24.26,9.61,9.61,8120960437,9.52,9.52,8120960437 +엠디바이스,226590,15,14150,2,1450,11.42,3375244,12356325,10567784,3375244,11.42,27.32,31.94,31.94,46192409845,30.89,30.89,46192409845 +오리엔트바이오,002630,16,1467,2,90,6.54,3157099,23021732,118583005,3157099,6.54,13.71,2.66,2.66,4672373846,2.69,2.69,4672373846 +평화홀딩스,010770,17,5730,2,1220,27.05,2930304,5854653,14625466,2930304,27.05,50.05,20.04,20.04,16611666760,19.82,19.82,16611666760 +보해양조,000890,18,521,2,27,5.47,2683596,1227383,139120129,2683596,5.47,218.64,1.93,1.93,1427728326,1.97,1.97,1427728326 +포니링크,064800,19,1053,2,55,5.51,2587340,849296,127807298,2587340,5.51,304.65,2.02,2.02,2882293368,2.14,2.14,2882293368 +대성창투,027830,20,2555,5,-335,-11.59,2551137,24983728,54000000,2551137,-11.59,10.21,4.72,4.72,6742485667,4.89,4.89,6742485667 +넥스트아이,137940,21,754,5,-10,-1.31,2391468,8375285,85368992,2391468,-1.31,28.55,2.80,2.80,1871686603,2.91,2.91,1871686603 +KODEX 2차전지산업레버리지,462330,22,863,5,-7,-0.80,2365707,16063624,227500000,2365707,-0.80,14.73,1.04,1.04,2086290196,1.06,1.06,2086290196 +큐라티스,348080,23,1523,5,-28,-1.81,2235508,19968096,73862864,2235508,-1.81,11.20,3.03,3.03,3331403539,2.96,2.96,3331403539 +대보마그네틱,290670,24,20150,1,4650,30.00,2198553,3766856,7857660,2198553,30.00,58.37,27.98,27.98,40537578155,25.60,25.60,40537578155 +메가터치,446540,25,4745,2,315,7.11,2178603,9976338,20771000,2178603,7.11,21.84,10.49,10.49,10084203472,10.23,10.23,10084203472 +오리엔트정공,065500,26,10370,2,510,5.17,1975845,17279664,31742912,1975845,5.17,11.43,6.22,6.22,20564448060,6.25,6.25,20564448060 +LG헬로비전,037560,27,2885,2,85,3.04,1955685,32934438,77446865,1955685,3.04,5.94,2.53,2.53,5735647217,2.57,2.57,5735647217 +우리기술,032820,28,1800,5,-129,-6.69,1929030,8065403,164677432,1929030,-6.69,23.92,1.17,1.17,3417212916,1.15,1.15,3417212916 +조일알미늄,018470,29,1796,2,46,2.63,1925821,30767558,126631721,1925821,2.63,6.26,1.52,1.52,3431396535,1.51,1.51,3431396535 +웅진,016880,30,1623,5,-79,-4.64,1871420,49488632,79927080,1871420,-4.64,3.78,2.34,2.34,3061939978,2.36,2.36,3061939978 diff --git a/top30/20250507/top30-av-20250507-093000.csv b/top30/20250507/top30-av-20250507-093000.csv new file mode 100644 index 000000000000..2008e70f54d1 --- /dev/null +++ b/top30/20250507/top30-av-20250507-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2145,5,-15,-0.69,35453735,110818600,535300000,35453735,-0.69,31.99,6.62,6.62,75583957921,6.58,6.58,75583957921 +대영포장,014160,2,1357,2,173,14.61,14581349,15063134,108394549,14581349,14.61,96.80,13.45,13.45,20062943971,13.64,13.64,20062943971 +포메탈,119500,3,4695,2,745,18.86,10185205,12429031,11847232,10185205,18.86,81.95,85.97,85.97,46300440274,83.24,83.24,46300440274 +KODEX 코스닥150레버리지,233740,4,6850,5,-180,-2.56,8870184,24532612,261200000,8870184,-2.56,36.16,3.40,3.40,61503300902,3.44,3.44,61503300902 +형지I&C,011080,5,2265,5,-60,-2.58,8482513,69518800,31541686,8482513,-2.58,12.20,26.89,26.89,20322682556,28.45,28.45,20322682556 +평화산업,090080,6,1252,2,191,18.00,8163271,7570013,54902259,8163271,18.00,107.84,14.87,14.87,10309230338,15.00,15.00,10309230338 +KODEX 코스닥150선물인버스,251340,7,3970,2,55,1.40,8046167,35133364,71200000,8046167,1.40,22.90,11.30,11.30,31720211736,11.22,11.22,31720211736 +KODEX 인버스,114800,8,4430,5,-20,-0.45,5456129,14677875,121700000,5456129,-0.45,37.17,4.48,4.48,24084371332,4.47,4.47,24084371332 +KODEX 레버리지,122630,9,15695,2,145,0.93,5381756,15264588,156200000,5381756,0.93,35.26,3.45,3.45,84809038634,3.46,3.46,84809038634 +윌비스,008600,10,748,2,88,13.33,5378224,1575838,67236039,5378224,13.33,341.29,8.00,8.00,4060859486,8.07,8.07,4060859486 +한성크린텍,066980,11,1566,1,361,29.96,5225731,210752,51935125,5225731,29.96,2479.56,10.06,10.06,7364665740,9.06,9.06,7364665740 +두산에너빌리티,034020,12,26450,5,-1250,-4.51,4970062,11490437,640561146,4970062,-4.51,43.25,0.78,0.78,128203337400,0.76,0.76,128203337400 +엠디바이스,226590,13,14040,2,1340,10.55,4790147,12356325,10567784,4790147,10.55,38.77,45.33,45.33,66243541750,44.65,44.65,66243541750 +아남전자,008700,14,1525,2,170,12.55,4632719,225447,77124820,4632719,12.55,2054.90,6.01,6.01,6968227457,5.92,5.92,6968227457 +삼성전자,005930,15,54500,2,200,0.37,4239724,22454204,5919637922,4239724,0.37,18.88,0.07,0.07,231421150000,0.07,0.07,231421150000 +태양금속,004100,16,2315,5,-740,-24.22,3920348,14529586,36700000,3920348,-24.22,26.98,10.68,10.68,9030785282,10.63,10.63,9030785282 +오리엔트바이오,002630,17,1444,2,67,4.87,3594960,23021732,118583005,3594960,4.87,15.62,3.03,3.03,5309266342,3.10,3.10,5309266342 +큐라티스,348080,18,1608,2,57,3.68,3311942,19968096,73862864,3311942,3.68,16.59,4.48,4.48,5007784985,4.22,4.22,5007784985 +평화홀딩스,010770,19,5600,2,1090,24.17,3234164,5854653,14625466,3234164,24.17,55.24,22.11,22.11,18318617360,22.37,22.37,18318617360 +메가터치,446540,20,4735,2,305,6.88,3193643,9976338,20771000,3193643,6.88,32.01,15.38,15.38,14861409822,15.11,15.11,14861409822 +보해양조,000890,21,523,2,29,5.87,3107183,1227383,139120129,3107183,5.87,253.16,2.23,2.23,1650193445,2.27,2.27,1650193445 +KODEX 2차전지산업레버리지,462330,22,871,2,1,0.11,2989740,16063624,227500000,2989740,0.11,18.61,1.31,1.31,2627942338,1.33,1.33,2627942338 +대성창투,027830,23,2540,5,-350,-12.11,2937171,24983728,54000000,2937171,-12.11,11.76,5.44,5.44,7718849361,5.63,5.63,7718849361 +조일알미늄,018470,24,1790,2,40,2.29,2813180,30767558,126631721,2813180,2.29,9.14,2.22,2.22,5028260141,2.22,2.22,5028260141 +포니링크,064800,25,1044,2,46,4.61,2748159,849296,127807298,2748159,4.61,323.58,2.15,2.15,3051118680,2.29,2.29,3051118680 +넥스트아이,137940,26,758,5,-6,-0.79,2738486,8375285,85368992,2738486,-0.79,32.70,3.21,3.21,2135354151,3.30,3.30,2135354151 +대보마그네틱,290670,27,19250,2,3750,24.19,2686121,3766856,7857660,2686121,24.19,71.31,34.18,34.18,50152176760,33.16,33.16,50152176760 +우리기술,032820,28,1810,5,-119,-6.17,2533056,8065403,164677432,2533056,-6.17,31.41,1.54,1.54,4504414336,1.51,1.51,4504414336 +LG헬로비전,037560,29,2915,2,115,4.11,2415008,32934438,77446865,2415008,4.11,7.33,3.12,3.12,7082062652,3.14,3.14,7082062652 +아이윈플러스,123010,30,1308,2,213,19.45,2298612,376430,32658542,2298612,19.45,610.63,7.04,7.04,2880726225,6.74,6.74,2880726225 diff --git a/top30/20250507/top30-av-20250507-094001.csv b/top30/20250507/top30-av-20250507-094001.csv new file mode 100644 index 000000000000..ea96a2a56c0b --- /dev/null +++ b/top30/20250507/top30-av-20250507-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2132,5,-28,-1.30,41421989,110818600,535300000,41421989,-1.30,37.38,7.74,7.74,88322065962,7.74,7.74,88322065962 +대영포장,014160,2,1327,2,143,12.08,15977983,15063134,108394549,15977983,12.08,106.07,14.74,14.74,21936214504,15.25,15.25,21936214504 +포메탈,119500,3,4645,2,695,17.59,11019560,12429031,11847232,11019560,17.59,88.66,93.01,93.01,50177353391,91.18,91.18,50177353391 +KODEX 코스닥150레버리지,233740,4,6905,5,-125,-1.78,10192870,24532612,261200000,10192870,-1.78,41.55,3.90,3.90,70626435223,3.92,3.92,70626435223 +KODEX 코스닥150선물인버스,251340,5,3955,2,40,1.02,10090844,35133364,71200000,10090844,1.02,28.72,14.17,14.17,39804007501,14.14,14.14,39804007501 +형지I&C,011080,6,2185,5,-140,-6.02,9737167,69518800,31541686,9737167,-6.02,14.01,30.87,30.87,23109355473,33.53,33.53,23109355473 +평화산업,090080,7,1197,2,136,12.82,9123406,7570013,54902259,9123406,12.82,120.52,16.62,16.62,11478606871,17.47,17.47,11478606871 +KODEX 레버리지,122630,8,15785,2,235,1.51,6526229,15264588,156200000,6526229,1.51,42.75,4.18,4.18,102850370794,4.17,4.17,102850370794 +큐라티스,348080,9,1700,2,149,9.61,6214339,19968096,73862864,6214339,9.61,31.12,8.41,8.41,9959967975,7.93,7.93,9959967975 +KODEX 인버스,114800,10,4420,5,-30,-0.67,5886060,14677875,121700000,5886060,-0.67,40.10,4.84,4.84,25983285197,4.83,4.83,25983285197 +윌비스,008600,11,743,2,83,12.58,5783859,1575838,67236039,5783859,12.58,367.03,8.60,8.60,4361928292,8.73,8.73,4361928292 +두산에너빌리티,034020,12,26700,5,-1000,-3.61,5526561,11490437,640561146,5526561,-3.61,48.10,0.86,0.86,142972694650,0.84,0.84,142972694650 +한성크린텍,066980,13,1566,1,361,29.96,5473759,210752,51935125,5473759,29.96,2597.25,10.54,10.54,7753077588,9.53,9.53,7753077588 +엠디바이스,226590,14,14180,2,1480,11.65,5252747,12356325,10567784,5252747,11.65,42.51,49.71,49.71,72727254125,48.53,48.53,72727254125 +아남전자,008700,15,1506,2,151,11.14,4947980,225447,77124820,4947980,11.14,2194.74,6.42,6.42,7444205761,6.41,6.41,7444205761 +웅진,016880,16,1706,2,4,0.24,4853387,49488632,79927080,4853387,0.24,9.81,6.07,6.07,8154698577,5.98,5.98,8154698577 +삼성전자,005930,17,54650,2,350,0.64,4824265,22454204,5919637922,4824265,0.64,21.48,0.08,0.08,263309282600,0.08,0.08,263309282600 +태양금속,004100,18,2330,5,-725,-23.73,4264034,14529586,36700000,4264034,-23.73,29.35,11.62,11.62,9831801981,11.50,11.50,9831801981 +오리엔트바이오,002630,19,1433,2,56,4.07,4045172,23021732,118583005,4045172,4.07,17.57,3.41,3.41,5955872936,3.50,3.50,5955872936 +메가터치,446540,20,4750,2,320,7.22,3964201,9976338,20771000,3964201,7.22,39.74,19.09,19.09,18514600139,18.77,18.77,18514600139 +평화홀딩스,010770,21,5360,2,850,18.85,3589460,5854653,14625466,3589460,18.85,61.31,24.54,24.54,20255319775,25.84,25.84,20255319775 +KODEX 2차전지산업레버리지,462330,22,877,2,7,0.80,3543463,16063624,227500000,3543463,0.80,22.06,1.56,1.56,3113824484,1.56,1.56,3113824484 +대성창투,027830,23,2605,5,-285,-9.86,3490578,24983728,54000000,3490578,-9.86,13.97,6.46,6.46,9137749604,6.50,6.50,9137749604 +보해양조,000890,24,524,2,30,6.07,3330011,1227383,139120129,3330011,6.07,271.31,2.39,2.39,1766602988,2.42,2.42,1766602988 +시공테크,020710,25,8650,5,-140,-1.59,3120679,20078658,20047970,3120679,-1.59,15.54,15.57,15.57,25073459150,14.46,14.46,25073459150 +조일알미늄,018470,26,1795,2,45,2.57,3041454,30767558,126631721,3041454,2.57,9.89,2.40,2.40,5438534133,2.39,2.39,5438534133 +케스피온,079190,27,617,1,142,29.89,3031283,202998,38355514,3031283,29.89,1493.26,7.90,7.90,1795035745,7.59,7.59,1795035745 +우리기술,032820,28,1809,5,-120,-6.22,2945308,8065403,164677432,2945308,-6.22,36.52,1.79,1.79,5248534881,1.76,1.76,5248534881 +넥스트아이,137940,29,765,2,1,0.13,2927343,8375285,85368992,2927343,0.13,34.95,3.43,3.43,2280166625,3.49,3.49,2280166625 +대보마그네틱,290670,30,19280,2,3780,24.39,2822963,3766856,7857660,2822963,24.39,74.94,35.93,35.93,52777509225,34.84,34.84,52777509225 diff --git a/top30/20250507/top30-av-20250507-095000.csv b/top30/20250507/top30-av-20250507-095000.csv new file mode 100644 index 000000000000..369215ed46d4 --- /dev/null +++ b/top30/20250507/top30-av-20250507-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,43787896,110818600,535300000,43787896,-1.39,39.51,8.18,8.18,93361020214,8.19,8.19,93361020214 +대영포장,014160,2,1344,2,160,13.51,16937569,15063134,108394549,16937569,13.51,112.44,15.63,15.63,23219916816,15.94,15.94,23219916816 +포메탈,119500,3,4800,2,850,21.52,12480278,12429031,11847232,12480278,21.52,100.41,105.34,105.34,57121666553,100.45,100.45,57121666553 +KODEX 코스닥150선물인버스,251340,4,3950,2,35,0.89,11057616,35133364,71200000,11057616,0.89,31.47,15.53,15.53,43630488072,15.51,15.51,43630488072 +KODEX 코스닥150레버리지,233740,5,6910,5,-120,-1.71,10994894,24532612,261200000,10994894,-1.71,44.82,4.21,4.21,76160160575,4.22,4.22,76160160575 +형지I&C,011080,6,2280,5,-45,-1.94,10433411,69518800,31541686,10433411,-1.94,15.01,33.08,33.08,24652938190,34.28,34.28,24652938190 +평화산업,090080,7,1226,2,165,15.55,9759011,7570013,54902259,9759011,15.55,128.92,17.78,17.78,12249372516,18.20,18.20,12249372516 +큐라티스,348080,8,1615,2,64,4.13,7279556,19968096,73862864,7279556,4.13,36.46,9.86,9.86,11728705222,9.83,9.83,11728705222 +KODEX 레버리지,122630,9,15810,2,260,1.67,7134257,15264588,156200000,7134257,1.67,46.74,4.57,4.57,112454937680,4.55,4.55,112454937680 +윌비스,008600,10,715,2,55,8.33,6677337,1575838,67236039,6677337,8.33,423.73,9.93,9.93,5001019965,10.40,10.40,5001019965 +아남전자,008700,11,1447,2,92,6.79,6176388,225447,77124820,6176388,6.79,2739.62,8.01,8.01,9275249848,8.31,8.31,9275249848 +KODEX 인버스,114800,12,4415,5,-35,-0.79,6127400,14677875,121700000,6127400,-0.79,41.75,5.03,5.03,27048863341,5.03,5.03,27048863341 +엠디바이스,226590,13,14280,2,1580,12.44,6060231,12356325,10567784,6060231,12.44,49.05,57.35,57.35,84269421135,55.84,55.84,84269421135 +두산에너빌리티,034020,14,26600,5,-1100,-3.97,5964566,11490437,640561146,5964566,-3.97,51.91,0.93,0.93,154615137050,0.91,0.91,154615137050 +한성크린텍,066980,15,1566,1,361,29.96,5603614,210752,51935125,5603614,29.96,2658.87,10.79,10.79,7956430518,9.78,9.78,7956430518 +삼성전자,005930,16,54800,2,500,0.92,5495360,22454204,5919637922,5495360,0.92,24.47,0.09,0.09,299975840150,0.09,0.09,299975840150 +메가터치,446540,17,4840,2,410,9.26,5426397,9976338,20771000,5426397,9.26,54.39,26.12,26.12,25556207083,25.42,25.42,25556207083 +웅진,016880,18,1707,2,5,0.29,5178777,49488632,79927080,5178777,0.29,10.46,6.48,6.48,8712871149,6.39,6.39,8712871149 +케스피온,079190,19,617,1,142,29.89,5098244,202998,38355514,5098244,29.89,2511.48,13.29,13.29,3039417856,12.84,12.84,3039417856 +태양금속,004100,20,2335,5,-720,-23.57,4548765,14529586,36700000,4548765,-23.57,31.31,12.39,12.39,10492824960,12.24,12.24,10492824960 +시공테크,020710,21,8600,5,-190,-2.16,4375557,20078658,20047970,4375557,-2.16,21.79,21.83,21.83,36115917925,20.95,20.95,36115917925 +대성창투,027830,22,2675,5,-215,-7.44,4301378,24983728,54000000,4301378,-7.44,17.22,7.97,7.97,11288220738,7.81,7.81,11288220738 +오리엔트바이오,002630,23,1436,2,59,4.28,4234202,23021732,118583005,4234202,4.28,18.39,3.57,3.57,6226506973,3.66,3.66,6226506973 +평화홀딩스,010770,24,5530,2,1020,22.62,3875869,5854653,14625466,3875869,22.62,66.20,26.50,26.50,21813644585,26.97,26.97,21813644585 +보해양조,000890,25,532,2,38,7.69,3825120,1227383,139120129,3825120,7.69,311.65,2.75,2.75,2026002267,2.74,2.74,2026002267 +KODEX 2차전지산업레버리지,462330,26,874,2,4,0.46,3764070,16063624,227500000,3764070,0.46,23.43,1.65,1.65,3306824473,1.66,1.66,3306824473 +우리기술,032820,27,1802,5,-127,-6.58,3319542,8065403,164677432,3319542,-6.58,41.16,2.02,2.02,5921910705,2.00,2.00,5921910705 +조일알미늄,018470,28,1795,2,45,2.57,3264733,30767558,126631721,3264733,2.57,10.61,2.58,2.58,5837948833,2.57,2.57,5837948833 +포니링크,064800,29,1108,2,110,11.02,3169614,849296,127807298,3169614,11.02,373.20,2.48,2.48,3508187314,2.48,2.48,3508187314 +넥스트아이,137940,30,774,2,10,1.31,3086506,8375285,85368992,3086506,1.31,36.85,3.62,3.62,2402607384,3.64,3.64,2402607384 diff --git a/top30/20250507/top30-av-20250507-100000.csv b/top30/20250507/top30-av-20250507-100000.csv new file mode 100644 index 000000000000..b2e0c8067300 --- /dev/null +++ b/top30/20250507/top30-av-20250507-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,5,-35,-1.62,46631278,110818600,535300000,46631278,-1.62,42.08,8.71,8.71,99408701076,8.74,8.74,99408701076 +대영포장,014160,2,1369,2,185,15.62,18251435,15063134,108394549,18251435,15.62,121.17,16.84,16.84,25006158980,16.85,16.85,25006158980 +포메탈,119500,3,4705,2,755,19.11,13163515,12429031,11847232,13163515,19.11,105.91,111.11,111.11,60350726453,108.27,108.27,60350726453 +KODEX 코스닥150레버리지,233740,4,6925,5,-105,-1.49,12233436,24532612,261200000,12233436,-1.49,49.87,4.68,4.68,84746208861,4.69,4.69,84746208861 +KODEX 코스닥150선물인버스,251340,5,3945,2,30,0.77,11552764,35133364,71200000,11552764,0.77,32.88,16.23,16.23,45585006823,16.23,16.23,45585006823 +형지I&C,011080,6,2270,5,-55,-2.37,11164363,69518800,31541686,11164363,-2.37,16.06,35.40,35.40,26321718373,36.76,36.76,26321718373 +평화산업,090080,7,1275,2,214,20.17,10535834,7570013,54902259,10535834,20.17,139.18,19.19,19.19,13219127575,18.88,18.88,13219127575 +큐라티스,348080,8,1635,2,84,5.42,7843489,19968096,73862864,7843489,5.42,39.28,10.62,10.62,12652998579,10.48,10.48,12652998579 +KODEX 레버리지,122630,9,15820,2,270,1.74,7648194,15264588,156200000,7648194,1.74,50.10,4.90,4.90,120576083212,4.88,4.88,120576083212 +한성크린텍,066980,10,1566,1,361,29.96,7633367,210752,51935125,7633367,29.96,3621.97,14.70,14.70,11128970072,13.68,13.68,11128970072 +웅진,016880,11,1710,2,8,0.47,7341499,49488632,79927080,7341499,0.47,14.83,9.19,9.19,12505462175,9.15,9.15,12505462175 +윌비스,008600,12,701,2,41,6.21,6961680,1575838,67236039,6961680,6.21,441.78,10.35,10.35,5201285846,11.04,11.04,5201285846 +KODEX 인버스,114800,13,4412,5,-38,-0.85,6862248,14677875,121700000,6862248,-0.85,46.75,5.64,5.64,30292586393,5.64,5.64,30292586393 +메가터치,446540,14,4765,2,335,7.56,6667227,9976338,20771000,6667227,7.56,66.83,32.10,32.10,31568741897,31.90,31.90,31568741897 +두산에너빌리티,034020,15,26950,5,-750,-2.71,6572943,11490437,640561146,6572943,-2.71,57.20,1.03,1.03,170942812525,0.99,0.99,170942812525 +아남전자,008700,16,1465,2,110,8.12,6494870,225447,77124820,6494870,8.12,2880.89,8.42,8.42,9738585861,8.62,8.62,9738585861 +엠디바이스,226590,17,14110,2,1410,11.10,6368594,12356325,10567784,6368594,11.10,51.54,60.26,60.26,88622523240,59.43,59.43,88622523240 +케스피온,079190,18,602,2,127,26.74,6329589,202998,38355514,6329589,26.74,3118.05,16.50,16.50,3781586384,16.38,16.38,3781586384 +삼성전자,005930,19,54700,2,400,0.74,5981335,22454204,5919637922,5981335,0.74,26.64,0.10,0.10,326515373100,0.10,0.10,326515373100 +태양금속,004100,20,2295,5,-760,-24.88,4935093,14529586,36700000,4935093,-24.88,33.97,13.45,13.45,11382914123,13.51,13.51,11382914123 +시공테크,020710,21,8470,5,-320,-3.64,4769444,20078658,20047970,4769444,-3.64,23.75,23.79,23.79,39447008805,23.23,23.23,39447008805 +대성창투,027830,22,2600,5,-290,-10.03,4566373,24983728,54000000,4566373,-10.03,18.28,8.46,8.46,11985750636,8.54,8.54,11985750636 +오리엔트바이오,002630,23,1440,2,63,4.58,4390169,23021732,118583005,4390169,4.58,19.07,3.70,3.70,6450564092,3.78,3.78,6450564092 +보해양조,000890,24,531,2,37,7.49,4175650,1227383,139120129,4175650,7.49,340.21,3.00,3.00,2212995252,3.00,3.00,2212995252 +평화홀딩스,010770,25,5620,2,1110,24.61,4115541,5854653,14625466,4115541,24.61,70.30,28.14,28.14,23142797045,28.16,28.16,23142797045 +KODEX 2차전지산업레버리지,462330,26,869,5,-1,-0.11,4110805,16063624,227500000,4110805,-0.11,25.59,1.81,1.81,3608881384,1.83,1.83,3608881384 +우리기술,032820,27,1830,5,-99,-5.13,3825124,8065403,164677432,3825124,-5.13,47.43,2.32,2.32,6839027115,2.27,2.27,6839027115 +조일알미늄,018470,28,1800,2,50,2.86,3424056,30767558,126631721,3424056,2.86,11.13,2.70,2.70,6124792566,2.69,2.69,6124792566 +포니링크,064800,29,1112,2,114,11.42,3421275,849296,127807298,3421275,11.42,402.84,2.68,2.68,3784726005,2.66,2.66,3784726005 +아이스크림에듀,289010,30,5920,5,-240,-3.90,3320563,13592532,13523317,3320563,-3.90,24.43,24.55,24.55,19343036735,24.16,24.16,19343036735 diff --git a/top30/20250507/top30-av-20250507-101000.csv b/top30/20250507/top30-av-20250507-101000.csv new file mode 100644 index 000000000000..cfe32720e21c --- /dev/null +++ b/top30/20250507/top30-av-20250507-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,49367294,110818600,535300000,49367294,-1.39,44.55,9.22,9.22,105240277839,9.23,9.23,105240277839 +대영포장,014160,2,1363,2,179,15.12,18728917,15063134,108394549,18728917,15.12,124.34,17.28,17.28,25656736463,17.37,17.37,25656736463 +포메탈,119500,3,4725,2,775,19.62,13475739,12429031,11847232,13475739,19.62,108.42,113.75,113.75,61817382392,110.43,110.43,61817382392 +KODEX 코스닥150레버리지,233740,4,6930,5,-100,-1.42,13009776,24532612,261200000,13009776,-1.42,53.03,4.98,4.98,90115950705,4.98,4.98,90115950705 +KODEX 코스닥150선물인버스,251340,5,3945,2,30,0.77,11818554,35133364,71200000,11818554,0.77,33.64,16.60,16.60,46635744052,16.60,16.60,46635744052 +형지I&C,011080,6,2270,5,-55,-2.37,11475320,69518800,31541686,11475320,-2.37,16.51,36.38,36.38,27022172548,37.74,37.74,27022172548 +평화산업,090080,7,1267,2,206,19.42,11357066,7570013,54902259,11357066,19.42,150.03,20.69,20.69,14263999363,20.51,20.51,14263999363 +아남전자,008700,8,1555,2,200,14.76,9320285,225447,77124820,9320285,14.76,4134.14,12.08,12.08,14104758142,11.76,11.76,14104758142 +KODEX 레버리지,122630,9,15810,2,260,1.67,8136841,15264588,156200000,8136841,1.67,53.31,5.21,5.21,128290417605,5.19,5.19,128290417605 +큐라티스,348080,10,1642,2,91,5.87,8098031,19968096,73862864,8098031,5.87,40.55,10.96,10.96,13070161348,10.78,10.78,13070161348 +한성크린텍,066980,11,1566,1,361,29.96,7728628,210752,51935125,7728628,29.96,3667.17,14.88,14.88,11278148798,13.87,13.87,11278148798 +웅진,016880,12,1727,2,25,1.47,7609207,49488632,79927080,7609207,1.47,15.38,9.52,9.52,12966948559,9.39,9.39,12966948559 +윌비스,008600,13,725,2,65,9.85,7457263,1575838,67236039,7457263,9.85,473.23,11.09,11.09,5558028616,11.40,11.40,5558028616 +메가터치,446540,14,4715,2,285,6.43,7159131,9976338,20771000,7159131,6.43,71.76,34.47,34.47,33897929277,34.61,34.61,33897929277 +KODEX 인버스,114800,15,4415,5,-35,-0.79,7024901,14677875,121700000,7024901,-0.79,47.86,5.77,5.77,31011090848,5.77,5.77,31011090848 +두산에너빌리티,034020,16,26850,5,-850,-3.07,6951811,11490437,640561146,6951811,-3.07,60.50,1.09,1.09,181099748725,1.05,1.05,181099748725 +케스피온,079190,17,594,2,119,25.05,6692701,202998,38355514,6692701,25.05,3296.93,17.45,17.45,4000453891,17.56,17.56,4000453891 +엠디바이스,226590,18,13960,2,1260,9.92,6605838,12356325,10567784,6605838,9.92,53.46,62.51,62.51,91961876805,62.34,62.34,91961876805 +삼성전자,005930,19,54700,2,400,0.74,6292142,22454204,5919637922,6292142,0.74,28.02,0.11,0.11,343508922950,0.11,0.11,343508922950 +태양금속,004100,20,2325,5,-730,-23.90,5170380,14529586,36700000,5170380,-23.90,35.59,14.09,14.09,11924223817,13.97,13.97,11924223817 +시공테크,020710,21,8390,5,-400,-4.55,4972648,20078658,20047970,4972648,-4.55,24.77,24.80,24.80,41178176770,24.48,24.48,41178176770 +대성창투,027830,22,2615,5,-275,-9.52,4666317,24983728,54000000,4666317,-9.52,18.68,8.64,8.64,12247586041,8.67,8.67,12247586041 +오리엔트바이오,002630,23,1458,2,81,5.88,4553938,23021732,118583005,4553938,5.88,19.78,3.84,3.84,6687645223,3.87,3.87,6687645223 +KODEX 2차전지산업레버리지,462330,24,868,5,-2,-0.23,4525210,16063624,227500000,4525210,-0.23,28.17,1.99,1.99,3967893904,2.01,2.01,3967893904 +보해양조,000890,25,525,2,31,6.28,4407420,1227383,139120129,4407420,6.28,359.09,3.17,3.17,2336292336,3.20,3.20,2336292336 +평화홀딩스,010770,26,5680,2,1170,25.94,4311533,5854653,14625466,4311533,25.94,73.64,29.48,29.48,24248116965,29.19,29.19,24248116965 +우리기술,032820,27,1825,5,-104,-5.39,4098763,8065403,164677432,4098763,-5.39,50.82,2.49,2.49,7338655939,2.44,2.44,7338655939 +포니링크,064800,28,1105,2,107,10.72,3730278,849296,127807298,3730278,10.72,439.22,2.92,2.92,4130899724,2.93,2.93,4130899724 +조일알미늄,018470,29,1782,2,32,1.83,3600694,30767558,126631721,3600694,1.83,11.70,2.84,2.84,6440226316,2.85,2.85,6440226316 +아이윈플러스,123010,30,1337,2,242,22.10,3555687,376430,32658542,3555687,22.10,944.58,10.89,10.89,4514519187,10.34,10.34,4514519187 diff --git a/top30/20250507/top30-av-20250507-102000.csv b/top30/20250507/top30-av-20250507-102000.csv new file mode 100644 index 000000000000..eb49add99428 --- /dev/null +++ b/top30/20250507/top30-av-20250507-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,5,-35,-1.62,51858144,110818600,535300000,51858144,-1.62,46.80,9.69,9.69,110532817334,9.72,9.72,110532817334 +대영포장,014160,2,1399,2,215,18.16,21327012,15063134,108394549,21327012,18.16,141.58,19.68,19.68,29265879300,19.30,19.30,29265879300 +포메탈,119500,3,4720,2,770,19.49,13743257,12429031,11847232,13743257,19.49,110.57,116.00,116.00,63082038699,112.81,112.81,63082038699 +KODEX 코스닥150레버리지,233740,4,6925,5,-105,-1.49,13450455,24532612,261200000,13450455,-1.49,54.83,5.15,5.15,93170313302,5.15,5.15,93170313302 +평화산업,090080,5,1301,2,240,22.62,12925620,7570013,54902259,12925620,22.62,170.75,23.54,23.54,16281112201,22.79,22.79,16281112201 +KODEX 코스닥150선물인버스,251340,6,3950,2,35,0.89,12181316,35133364,71200000,12181316,0.89,34.67,17.11,17.11,48067654622,17.09,17.09,48067654622 +형지I&C,011080,7,2235,5,-90,-3.87,11762512,69518800,31541686,11762512,-3.87,16.92,37.29,37.29,27668951286,39.25,39.25,27668951286 +아남전자,008700,8,1584,2,229,16.90,10930970,225447,77124820,10930970,16.90,4848.58,14.17,14.17,16612245302,13.60,13.60,16612245302 +KODEX 레버리지,122630,9,15835,2,285,1.83,8989959,15264588,156200000,8989959,1.83,58.89,5.76,5.76,141799089562,5.73,5.73,141799089562 +큐라티스,348080,10,1566,2,15,0.97,8400265,19968096,73862864,8400265,0.97,42.07,11.37,11.37,13552812503,11.72,11.72,13552812503 +웅진,016880,11,1707,2,5,0.29,7897503,49488632,79927080,7897503,0.29,15.96,9.88,9.88,13460695507,9.87,9.87,13460695507 +한성크린텍,066980,12,1566,1,361,29.96,7770978,210752,51935125,7770978,29.96,3687.26,14.96,14.96,11344468898,13.95,13.95,11344468898 +윌비스,008600,13,722,2,62,9.39,7685753,1575838,67236039,7685753,9.39,487.72,11.43,11.43,5722504940,11.79,11.79,5722504940 +KODEX 인버스,114800,14,4415,5,-35,-0.79,7455463,14677875,121700000,7455463,-0.79,50.79,6.13,6.13,32909878481,6.12,6.12,32909878481 +메가터치,446540,15,4695,2,265,5.98,7394859,9976338,20771000,7394859,5.98,74.12,35.60,35.60,35005079583,35.90,35.90,35005079583 +케스피온,079190,16,617,1,142,29.89,7263034,202998,38355514,7263034,29.89,3577.88,18.94,18.94,4348953285,18.38,18.38,4348953285 +두산에너빌리티,034020,17,27000,5,-700,-2.53,7220238,11490437,640561146,7220238,-2.53,62.84,1.13,1.13,188334112925,1.09,1.09,188334112925 +엠디바이스,226590,18,14000,2,1300,10.24,6732999,12356325,10567784,6732999,10.24,54.49,63.71,63.71,93740731300,63.36,63.36,93740731300 +삼성전자,005930,19,54750,2,450,0.83,6489191,22454204,5919637922,6489191,0.83,28.90,0.11,0.11,354295173750,0.11,0.11,354295173750 +태양금속,004100,20,2315,5,-740,-24.22,5282028,14529586,36700000,5282028,-24.22,36.35,14.39,14.39,12183231915,14.34,14.34,12183231915 +시공테크,020710,21,8540,5,-250,-2.84,5076018,20078658,20047970,5076018,-2.84,25.28,25.32,25.32,42056547475,24.56,24.56,42056547475 +KODEX 2차전지산업레버리지,462330,22,868,5,-2,-0.23,4827470,16063624,227500000,4827470,-0.23,30.05,2.12,2.12,4230233845,2.14,2.14,4230233845 +오리엔트바이오,002630,23,1459,2,82,5.95,4826723,23021732,118583005,4826723,5.95,20.97,4.07,4.07,7087603623,4.10,4.10,7087603623 +대성창투,027830,24,2640,5,-250,-8.65,4747156,24983728,54000000,4747156,-8.65,19.00,8.79,8.79,12459136306,8.74,8.74,12459136306 +평화홀딩스,010770,25,5810,2,1300,28.82,4588043,5854653,14625466,4588043,28.82,78.37,31.37,31.37,25834392490,30.40,30.40,25834392490 +보해양조,000890,26,532,2,38,7.69,4550608,1227383,139120129,4550608,7.69,370.76,3.27,3.27,2412159705,3.26,3.26,2412159705 +아이윈플러스,123010,27,1365,2,270,24.66,4358649,376430,32658542,4358649,24.66,1157.89,13.35,13.35,5612732932,12.59,12.59,5612732932 +우리기술,032820,28,1828,5,-101,-5.24,4204536,8065403,164677432,4204536,-5.24,52.13,2.55,2.55,7531515877,2.50,2.50,7531515877 +포니링크,064800,29,1131,2,133,13.33,4153699,849296,127807298,4153699,13.33,489.08,3.25,3.25,4602341805,3.18,3.18,4602341805 +조일알미늄,018470,30,1786,2,36,2.06,3790549,30767558,126631721,3790549,2.06,12.32,2.99,2.99,6777585164,3.00,3.00,6777585164 diff --git a/top30/20250507/top30-av-20250507-103000.csv b/top30/20250507/top30-av-20250507-103000.csv new file mode 100644 index 000000000000..2269d3da4611 --- /dev/null +++ b/top30/20250507/top30-av-20250507-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2122,5,-38,-1.76,52993083,110818600,535300000,52993083,-1.76,47.82,9.90,9.90,112944209683,9.94,9.94,112944209683 +대영포장,014160,2,1405,2,221,18.67,23302742,15063134,108394549,23302742,18.67,154.70,21.50,21.50,32025382698,21.03,21.03,32025382698 +아남전자,008700,3,1602,2,247,18.23,15775208,225447,77124820,15775208,18.23,6997.30,20.45,20.45,24468251686,19.80,19.80,24468251686 +평화산업,090080,4,1337,2,276,26.01,14419080,7570013,54902259,14419080,26.01,190.48,26.26,26.26,18228924236,24.83,24.83,18228924236 +포메탈,119500,5,4560,2,610,15.44,14131923,12429031,11847232,14131923,15.44,113.70,119.28,119.28,64881465436,120.10,120.10,64881465436 +KODEX 코스닥150레버리지,233740,6,6930,5,-100,-1.42,13779770,24532612,261200000,13779770,-1.42,56.17,5.28,5.28,95454021019,5.27,5.27,95454021019 +KODEX 코스닥150선물인버스,251340,7,3945,2,30,0.77,12318510,35133364,71200000,12318510,0.77,35.06,17.30,17.30,48609093461,17.31,17.31,48609093461 +형지I&C,011080,8,2210,5,-115,-4.95,11999729,69518800,31541686,11999729,-4.95,17.26,38.04,38.04,28197244312,40.45,40.45,28197244312 +KODEX 레버리지,122630,9,15840,2,290,1.86,9425436,15264588,156200000,9425436,1.86,61.75,6.03,6.03,148693476713,6.01,6.01,148693476713 +큐라티스,348080,10,1608,2,57,3.68,8660097,19968096,73862864,8660097,3.68,43.37,11.72,11.72,13963052283,11.76,11.76,13963052283 +웅진,016880,11,1683,5,-19,-1.12,8198483,49488632,79927080,8198483,-1.12,16.57,10.26,10.26,13972085965,10.39,10.39,13972085965 +윌비스,008600,12,714,2,54,8.18,7894496,1575838,67236039,7894496,8.18,500.97,11.74,11.74,5872629946,12.23,12.23,5872629946 +한성크린텍,066980,13,1566,1,361,29.96,7857346,210752,51935125,7857346,29.96,3728.24,15.13,15.13,11479721186,14.11,14.11,11479721186 +KODEX 인버스,114800,14,4410,5,-40,-0.90,7657040,14677875,121700000,7657040,-0.90,52.17,6.29,6.29,33798838468,6.30,6.30,33798838468 +메가터치,446540,15,4710,2,280,6.32,7603314,9976338,20771000,7603314,6.32,76.21,36.61,36.61,35992391362,36.79,36.79,35992391362 +두산에너빌리티,034020,16,26700,5,-1000,-3.61,7467654,11490437,640561146,7467654,-3.61,64.99,1.17,1.17,194977746475,1.14,1.14,194977746475 +케스피온,079190,17,617,1,142,29.89,7282026,202998,38355514,7282026,29.89,3587.24,18.99,18.99,4360671349,18.43,18.43,4360671349 +엠디바이스,226590,18,14000,2,1300,10.24,6868881,12356325,10567784,6868881,10.24,55.59,65.00,65.00,95648350085,64.65,64.65,95648350085 +삼성전자,005930,19,54750,2,450,0.83,6660296,22454204,5919637922,6660296,0.83,29.66,0.11,0.11,363665044750,0.11,0.11,363665044750 +태양금속,004100,20,2320,5,-735,-24.06,5375158,14529586,36700000,5375158,-24.06,36.99,14.65,14.65,12398759053,14.56,14.56,12398759053 +시공테크,020710,21,8570,5,-220,-2.50,5165268,20078658,20047970,5165268,-2.50,25.73,25.76,25.76,42818499995,24.92,24.92,42818499995 +KODEX 2차전지산업레버리지,462330,22,869,5,-1,-0.11,4982919,16063624,227500000,4982919,-0.11,31.02,2.19,2.19,4365132786,2.21,2.21,4365132786 +오리엔트바이오,002630,23,1449,2,72,5.23,4978599,23021732,118583005,4978599,5.23,21.63,4.20,4.20,7308609014,4.25,4.25,7308609014 +평화홀딩스,010770,24,5850,2,1340,29.71,4961047,5854653,14625466,4961047,29.71,84.74,33.92,33.92,28000980000,32.73,32.73,28000980000 +KODEX 미국AI전력핵심인프라,487230,25,12200,2,360,3.04,4871300,1411523,40300000,4871300,3.04,345.11,12.09,12.09,59291214694,12.06,12.06,59291214694 +대성창투,027830,26,2615,5,-275,-9.52,4819188,24983728,54000000,4819188,-9.52,19.29,8.92,8.92,12647384146,8.96,8.96,12647384146 +아이윈플러스,123010,27,1371,2,276,25.21,4767085,376430,32658542,4767085,25.21,1266.39,14.60,14.60,6176001096,13.79,13.79,6176001096 +보해양조,000890,28,533,2,39,7.89,4605330,1227383,139120129,4605330,7.89,375.22,3.31,3.31,2441247635,3.29,3.29,2441247635 +포니링크,064800,29,1120,2,122,12.22,4366619,849296,127807298,4366619,12.22,514.15,3.42,3.42,4840944124,3.38,3.38,4840944124 +우리기술,032820,30,1818,5,-111,-5.75,4325409,8065403,164677432,4325409,-5.75,53.63,2.63,2.63,7751682935,2.59,2.59,7751682935 diff --git a/top30/20250507/top30-av-20250507-104000.csv b/top30/20250507/top30-av-20250507-104000.csv new file mode 100644 index 000000000000..39eeade4702d --- /dev/null +++ b/top30/20250507/top30-av-20250507-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,56831842,110818600,535300000,56831842,-1.16,51.28,10.62,10.62,121131831301,10.60,10.60,121131831301 +대영포장,014160,2,1397,2,213,17.99,25510337,15063134,108394549,25510337,17.99,169.36,23.53,23.53,35121103712,23.19,23.19,35121103712 +아남전자,008700,3,1608,2,253,18.67,17455898,225447,77124820,17455898,18.67,7742.79,22.63,22.63,27183580460,21.92,21.92,27183580460 +평화산업,090080,4,1319,2,258,24.32,16279516,7570013,54902259,16279516,24.32,215.05,29.65,29.65,20694772260,28.58,28.58,20694772260 +포메탈,119500,5,4590,2,640,16.20,14436601,12429031,11847232,14436601,16.20,116.15,121.86,121.86,66276052273,121.88,121.88,66276052273 +KODEX 코스닥150레버리지,233740,6,6915,5,-115,-1.64,14220436,24532612,261200000,14220436,-1.64,57.97,5.44,5.44,98500038489,5.45,5.45,98500038489 +KODEX 코스닥150선물인버스,251340,7,3950,2,35,0.89,12688365,35133364,71200000,12688365,0.89,36.11,17.82,17.82,50071764834,17.80,17.80,50071764834 +형지I&C,011080,8,2220,5,-105,-4.52,12103167,69518800,31541686,12103167,-4.52,17.41,38.37,38.37,28427463073,40.60,40.60,28427463073 +KODEX 레버리지,122630,9,15755,2,205,1.32,9905571,15264588,156200000,9905571,1.32,64.89,6.34,6.34,156263644972,6.35,6.35,156263644972 +큐라티스,348080,10,1630,2,79,5.09,8819998,19968096,73862864,8819998,5.09,44.17,11.94,11.94,14219474844,11.81,11.81,14219474844 +웅진,016880,11,1686,5,-16,-0.94,8464681,49488632,79927080,8464681,-0.94,17.10,10.59,10.59,14419477331,10.70,10.70,14419477331 +KODEX 인버스,114800,12,4420,5,-30,-0.67,8347523,14677875,121700000,8347523,-0.67,56.87,6.86,6.86,36850063198,6.85,6.85,36850063198 +윌비스,008600,13,715,2,55,8.33,8030188,1575838,67236039,8030188,8.33,509.58,11.94,11.94,5969288465,12.42,12.42,5969288465 +한성크린텍,066980,14,1566,1,361,29.96,7870998,210752,51935125,7870998,29.96,3734.72,15.16,15.16,11501100218,14.14,14.14,11501100218 +메가터치,446540,15,4730,2,300,6.77,7741682,9976338,20771000,7741682,6.77,77.60,37.27,37.27,36641670712,37.30,37.30,36641670712 +두산에너빌리티,034020,16,26650,5,-1050,-3.79,7645940,11490437,640561146,7645940,-3.79,66.54,1.19,1.19,199743681875,1.17,1.17,199743681875 +케스피온,079190,17,617,1,142,29.89,7304145,202998,38355514,7304145,29.89,3598.14,19.04,19.04,4374318772,18.48,18.48,4374318772 +엠디바이스,226590,18,14120,2,1420,11.18,7061712,12356325,10567784,7061712,11.18,57.15,66.82,66.82,98350336470,65.91,65.91,98350336470 +삼성전자,005930,19,54600,2,300,0.55,7026186,22454204,5919637922,7026186,0.55,31.29,0.12,0.12,383683232000,0.12,0.12,383683232000 +태양금속,004100,20,2330,5,-725,-23.73,5459274,14529586,36700000,5459274,-23.73,37.57,14.88,14.88,12594360473,14.73,14.73,12594360473 +시공테크,020710,21,8450,5,-340,-3.87,5245338,20078658,20047970,5245338,-3.87,26.12,26.16,26.16,43497836005,25.68,25.68,43497836005 +평화홀딩스,010770,22,5860,1,1350,29.93,5240655,5854653,14625466,5240655,29.93,89.51,35.83,35.83,29636998330,34.58,34.58,29636998330 +KODEX 미국AI전력핵심인프라,487230,23,12230,2,390,3.29,5177478,1411523,40300000,5177478,3.29,366.80,12.85,12.85,63032941627,12.79,12.79,63032941627 +KODEX 2차전지산업레버리지,462330,24,864,5,-6,-0.69,5173255,16063624,227500000,5173255,-0.69,32.20,2.27,2.27,4529946833,2.30,2.30,4529946833 +오리엔트바이오,002630,25,1446,2,69,5.01,5069971,23021732,118583005,5069971,5.01,22.02,4.28,4.28,7440651776,4.34,4.34,7440651776 +보해양조,000890,26,538,2,44,8.91,4962097,1227383,139120129,4962097,8.91,404.28,3.57,3.57,2632165146,3.52,3.52,2632165146 +대성창투,027830,27,2590,5,-300,-10.38,4894014,24983728,54000000,4894014,-10.38,19.59,9.06,9.06,12841843667,9.18,9.18,12841843667 +아이윈플러스,123010,28,1373,2,278,25.39,4872820,376430,32658542,4872820,25.39,1294.48,14.92,14.92,6321296146,14.10,14.10,6321296146 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,111,3,0,0.00,4848033,24526092,1497000000,4848033,0.00,19.77,0.32,0.32,531937947,0.32,0.32,531937947 +포니링크,064800,30,1090,2,92,9.22,4760407,849296,127807298,4760407,9.22,560.51,3.72,3.72,5278429400,3.79,3.79,5278429400 diff --git a/top30/20250507/top30-av-20250507-105000.csv b/top30/20250507/top30-av-20250507-105000.csv new file mode 100644 index 000000000000..73f4e4301634 --- /dev/null +++ b/top30/20250507/top30-av-20250507-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,57468848,110818600,535300000,57468848,-1.16,51.86,10.74,10.74,122491822949,10.72,10.72,122491822949 +대영포장,014160,2,1382,2,198,16.72,26530539,15063134,108394549,26530539,16.72,176.13,24.48,24.48,36532988891,24.39,24.39,36532988891 +아남전자,008700,3,1592,2,237,17.49,18318182,225447,77124820,18318182,17.49,8125.27,23.75,23.75,28556865073,23.26,23.26,28556865073 +평화산업,090080,4,1302,2,241,22.71,17414669,7570013,54902259,17414669,22.71,230.05,31.72,31.72,22175027498,31.02,31.02,22175027498 +포메탈,119500,5,4600,2,650,16.46,14598452,12429031,11847232,14598452,16.46,117.45,123.22,123.22,67018295947,122.98,122.98,67018295947 +KODEX 코스닥150레버리지,233740,6,6915,5,-115,-1.64,14496190,24532612,261200000,14496190,-1.64,59.09,5.55,5.55,100407477354,5.56,5.56,100407477354 +KODEX 코스닥150선물인버스,251340,7,3955,2,40,1.02,12912526,35133364,71200000,12912526,1.02,36.75,18.14,18.14,50957204564,18.10,18.10,50957204564 +형지I&C,011080,8,2230,5,-95,-4.09,12173199,69518800,31541686,12173199,-4.09,17.51,38.59,38.59,28582954743,40.64,40.64,28582954743 +웅진,016880,9,1850,2,148,8.70,10785691,49488632,79927080,10785691,8.70,21.79,13.49,13.49,18614045757,12.59,12.59,18614045757 +KODEX 레버리지,122630,10,15775,2,225,1.45,10125954,15264588,156200000,10125954,1.45,66.34,6.48,6.48,159736380485,6.48,6.48,159736380485 +큐라티스,348080,11,1660,2,109,7.03,9246468,19968096,73862864,9246468,7.03,46.31,12.52,12.52,14931879204,12.18,12.18,14931879204 +KODEX 인버스,114800,12,4420,5,-30,-0.67,8366859,14677875,121700000,8366859,-0.67,57.00,6.87,6.87,36935526210,6.87,6.87,36935526210 +윌비스,008600,13,716,2,56,8.48,8099966,1575838,67236039,8099966,8.48,514.01,12.05,12.05,6018786303,12.50,12.50,6018786303 +두산에너빌리티,034020,14,26775,5,-925,-3.34,7911908,11490437,640561146,7911908,-3.34,68.86,1.24,1.24,206825480175,1.21,1.21,206825480175 +한성크린텍,066980,15,1566,1,361,29.96,7880913,210752,51935125,7880913,29.96,3739.42,15.17,15.17,11516627108,14.16,14.16,11516627108 +메가터치,446540,16,4695,2,265,5.98,7835448,9976338,20771000,7835448,5.98,78.54,37.72,37.72,37083090217,38.03,38.03,37083090217 +케스피온,079190,17,617,1,142,29.89,7305098,202998,38355514,7305098,29.89,3598.61,19.05,19.05,4374906773,18.49,18.49,4374906773 +삼성전자,005930,18,54600,2,300,0.55,7195362,22454204,5919637922,7195362,0.55,32.04,0.12,0.12,392932158700,0.12,0.12,392932158700 +엠디바이스,226590,19,13980,2,1280,10.08,7123149,12356325,10567784,7123149,10.08,57.65,67.40,67.40,99212629515,67.15,67.15,99212629515 +보해양조,000890,20,547,2,53,10.73,6095330,1227383,139120129,6095330,10.73,496.61,4.38,4.38,3249752513,4.27,4.27,3249752513 +태양금속,004100,21,2335,5,-720,-23.57,5543752,14529586,36700000,5543752,-23.57,38.15,15.11,15.11,12790969029,14.93,14.93,12790969029 +평화홀딩스,010770,22,5850,2,1340,29.71,5493314,5854653,14625466,5493314,29.71,93.83,37.56,37.56,31114068640,36.37,36.37,31114068640 +KODEX 2차전지산업레버리지,462330,23,863,5,-7,-0.80,5369303,16063624,227500000,5369303,-0.80,33.43,2.36,2.36,4699386952,2.39,2.39,4699386952 +시공테크,020710,24,8400,5,-390,-4.44,5352168,20078658,20047970,5352168,-4.44,26.66,26.70,26.70,44400928395,26.37,26.37,44400928395 +KODEX 미국AI전력핵심인프라,487230,25,12220,2,380,3.21,5215444,1411523,40300000,5215444,3.21,369.49,12.94,12.94,63497063212,12.89,12.89,63497063212 +오리엔트바이오,002630,26,1445,2,68,4.94,5119217,23021732,118583005,5119217,4.94,22.24,4.32,4.32,7511870105,4.38,4.38,7511870105 +아이윈플러스,123010,27,1349,2,254,23.20,5054736,376430,32658542,5054736,23.20,1342.81,15.48,15.48,6567969670,14.91,14.91,6567969670 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,110,5,-1,-0.90,5020719,24526092,1497000000,5020719,-0.90,20.47,0.34,0.34,550933407,0.33,0.33,550933407 +대성창투,027830,29,2600,5,-290,-10.03,4967776,24983728,54000000,4967776,-10.03,19.88,9.20,9.20,13032837917,9.28,9.28,13032837917 +포니링크,064800,30,1089,2,91,9.12,4963595,849296,127807298,4963595,9.12,584.44,3.88,3.88,5499182755,3.95,3.95,5499182755 diff --git a/top30/20250507/top30-av-20250507-110000.csv b/top30/20250507/top30-av-20250507-110000.csv new file mode 100644 index 000000000000..d7891e1b9f27 --- /dev/null +++ b/top30/20250507/top30-av-20250507-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,58204208,110818600,535300000,58204208,-1.16,52.52,10.87,10.87,124061795371,10.86,10.86,124061795371 +대영포장,014160,2,1393,2,209,17.65,27619406,15063134,108394549,27619406,17.65,183.36,25.48,25.48,38058016345,25.21,25.21,38058016345 +아남전자,008700,3,1587,2,232,17.12,18709650,225447,77124820,18709650,17.12,8298.91,24.26,24.26,29177106958,23.84,23.84,29177106958 +평화산업,090080,4,1313,2,252,23.75,18115174,7570013,54902259,18115174,23.75,239.30,33.00,33.00,23101006760,32.05,32.05,23101006760 +웅진,016880,5,1845,2,143,8.40,16570725,49488632,79927080,16570725,8.40,33.48,20.73,20.73,29412261129,19.95,19.95,29412261129 +KODEX 코스닥150레버리지,233740,6,6910,5,-120,-1.71,14839157,24532612,261200000,14839157,-1.71,60.49,5.68,5.68,102775439960,5.69,5.69,102775439960 +포메탈,119500,7,4575,2,625,15.82,14728114,12429031,11847232,14728114,15.82,118.50,124.32,124.32,67613642112,124.75,124.75,67613642112 +KODEX 코스닥150선물인버스,251340,8,3950,2,35,0.89,13141048,35133364,71200000,13141048,0.89,37.40,18.46,18.46,51860991749,18.44,18.44,51860991749 +형지I&C,011080,9,2210,5,-115,-4.95,12343744,69518800,31541686,12343744,-4.95,17.76,39.13,39.13,28959649517,41.54,41.54,28959649517 +KODEX 레버리지,122630,10,15770,2,220,1.41,10405495,15264588,156200000,10405495,1.41,68.17,6.66,6.66,164143453538,6.66,6.66,164143453538 +큐라티스,348080,11,1660,2,109,7.03,9457172,19968096,73862864,9457172,7.03,47.36,12.80,12.80,15277880418,12.46,12.46,15277880418 +KODEX 인버스,114800,12,4420,5,-30,-0.67,8448924,14677875,121700000,8448924,-0.67,57.56,6.94,6.94,37298272994,6.93,6.93,37298272994 +윌비스,008600,13,711,2,51,7.73,8169721,1575838,67236039,8169721,7.73,518.44,12.15,12.15,6068515432,12.69,12.69,6068515432 +두산에너빌리티,034020,14,26850,5,-850,-3.07,8109923,11490437,640561146,8109923,-3.07,70.58,1.27,1.27,212135433300,1.23,1.23,212135433300 +메가터치,446540,15,4675,2,245,5.53,7935330,9976338,20771000,7935330,5.53,79.54,38.20,38.20,37550468987,38.67,38.67,37550468987 +한성크린텍,066980,16,1566,1,361,29.96,7883948,210752,51935125,7883948,29.96,3740.86,15.18,15.18,11521379918,14.17,14.17,11521379918 +삼성전자,005930,17,54600,2,300,0.55,7690679,22454204,5919637922,7690679,0.55,34.25,0.13,0.13,419976671200,0.13,0.13,419976671200 +케스피온,079190,18,617,1,142,29.89,7323126,202998,38355514,7323126,29.89,3607.49,19.09,19.09,4386030049,18.53,18.53,4386030049 +엠디바이스,226590,19,13970,2,1270,10.00,7169341,12356325,10567784,7169341,10.00,58.02,67.84,67.84,99858021955,67.64,67.64,99858021955 +보해양조,000890,20,543,2,49,9.92,7096771,1227383,139120129,7096771,9.92,578.20,5.10,5.10,3804331010,5.04,5.04,3804331010 +KODEX 2차전지산업레버리지,462330,21,859,5,-11,-1.26,5732643,16063624,227500000,5732643,-1.26,35.69,2.52,2.52,5012045996,2.56,2.56,5012045996 +태양금속,004100,22,2335,5,-720,-23.57,5650371,14529586,36700000,5650371,-23.57,38.89,15.40,15.40,13039826739,15.22,15.22,13039826739 +평화홀딩스,010770,23,5860,1,1350,29.93,5591727,5854653,14625466,5591727,29.93,95.51,38.23,38.23,31690411660,36.98,36.98,31690411660 +시공테크,020710,24,8300,5,-490,-5.57,5500891,20078658,20047970,5500891,-5.57,27.40,27.44,27.44,45638214920,27.43,27.43,45638214920 +KODEX 미국AI전력핵심인프라,487230,25,12220,2,380,3.21,5240345,1411523,40300000,5240345,3.21,371.25,13.00,13.00,63801332532,12.96,12.96,63801332532 +오리엔트바이오,002630,26,1446,2,69,5.01,5201847,23021732,118583005,5201847,5.01,22.60,4.39,4.39,7631576058,4.45,4.45,7631576058 +아이윈플러스,123010,27,1345,2,250,22.83,5144004,376430,32658542,5144004,22.83,1366.52,15.75,15.75,6687975358,15.23,15.23,6687975358 +대성창투,027830,28,2565,5,-325,-11.25,5141489,24983728,54000000,5141489,-11.25,20.58,9.52,9.52,13479633787,9.73,9.73,13479633787 +미래산업,025560,29,748,2,98,15.08,5111039,1209980,59566032,5111039,15.08,422.41,8.58,8.58,3879975325,8.71,8.71,3879975325 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,110,5,-1,-0.90,5023770,24526092,1497000000,5023770,-0.90,20.48,0.34,0.34,551269017,0.33,0.33,551269017 diff --git a/top30/20250507/top30-av-20250507-111000.csv b/top30/20250507/top30-av-20250507-111000.csv new file mode 100644 index 000000000000..5edb24a575d5 --- /dev/null +++ b/top30/20250507/top30-av-20250507-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,60513762,110818600,535300000,60513762,-0.93,54.61,11.30,11.30,129003830696,11.26,11.26,129003830696 +대영포장,014160,2,1449,2,265,22.38,30317035,15063134,108394549,30317035,22.38,201.27,27.97,27.97,41907202385,26.68,26.68,41907202385 +웅진,016880,3,1850,2,148,8.70,23151076,49488632,79927080,23151076,8.70,46.78,28.97,28.97,41803821798,28.27,28.27,41803821798 +아남전자,008700,4,1586,2,231,17.05,19524279,225447,77124820,19524279,17.05,8660.25,25.32,25.32,30481081306,24.92,24.92,30481081306 +평화산업,090080,5,1333,2,272,25.64,18999194,7570013,54902259,18999194,25.64,250.98,34.61,34.61,24277204678,33.17,33.17,24277204678 +KODEX 코스닥150레버리지,233740,6,6875,5,-155,-2.20,15486818,24532612,261200000,15486818,-2.20,63.13,5.93,5.93,107232437062,5.97,5.97,107232437062 +포메탈,119500,7,4555,2,605,15.32,14994104,12429031,11847232,14994104,15.32,120.64,126.56,126.56,68822001577,127.53,127.53,68822001577 +KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,14573383,35133364,71200000,14573383,1.28,41.48,20.47,20.47,57532779787,20.38,20.38,57532779787 +형지I&C,011080,9,2205,5,-120,-5.16,12435369,69518800,31541686,12435369,-5.16,17.89,39.43,39.43,29161830847,41.93,41.93,29161830847 +KODEX 레버리지,122630,10,15720,2,170,1.09,10682616,15264588,156200000,10682616,1.09,69.98,6.84,6.84,168501605086,6.86,6.86,168501605086 +큐라티스,348080,11,1638,2,87,5.61,9574007,19968096,73862864,9574007,5.61,47.95,12.96,12.96,15470593245,12.79,12.79,15470593245 +KODEX 인버스,114800,12,4430,5,-20,-0.45,8673224,14677875,121700000,8673224,-0.45,59.09,7.13,7.13,38290609035,7.10,7.10,38290609035 +윌비스,008600,13,713,2,53,8.03,8216352,1575838,67236039,8216352,8.03,521.40,12.22,12.22,6101689445,12.73,12.73,6101689445 +두산에너빌리티,034020,14,26725,5,-975,-3.52,8210627,11490437,640561146,8210627,-3.52,71.46,1.28,1.28,214829100000,1.25,1.25,214829100000 +메가터치,446540,15,4670,2,240,5.42,7982486,9976338,20771000,7982486,5.42,80.01,38.43,38.43,37770972599,38.94,38.94,37770972599 +삼성전자,005930,16,54500,2,200,0.37,7891201,22454204,5919637922,7891201,0.37,35.14,0.13,0.13,430916668950,0.13,0.13,430916668950 +한성크린텍,066980,17,1566,1,361,29.96,7888902,210752,51935125,7888902,29.96,3743.22,15.19,15.19,11529137882,14.18,14.18,11529137882 +보해양조,000890,18,534,2,40,8.10,7466046,1227383,139120129,7466046,8.10,608.29,5.37,5.37,4003645224,5.39,5.39,4003645224 +케스피온,079190,19,617,1,142,29.89,7328207,202998,38355514,7328207,29.89,3609.99,19.11,19.11,4389165026,18.55,18.55,4389165026 +엠디바이스,226590,20,13820,2,1120,8.82,7288481,12356325,10567784,7288481,8.82,58.99,68.97,68.97,101512744060,69.51,69.51,101512744060 +미래산업,025560,21,719,2,69,10.62,7001147,1209980,59566032,7001147,10.62,578.62,11.75,11.75,5263034419,12.29,12.29,5263034419 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,111,3,0,0.00,6132582,24526092,1497000000,6132582,0.00,25.00,0.41,0.41,673274536,0.41,0.41,673274536 +KODEX 2차전지산업레버리지,462330,23,857,5,-13,-1.49,5972277,16063624,227500000,5972277,-1.49,37.18,2.63,2.63,5217675241,2.68,2.68,5217675241 +태양금속,004100,24,2345,5,-710,-23.24,5713554,14529586,36700000,5713554,-23.24,39.32,15.57,15.57,13187906163,15.32,15.32,13187906163 +시공테크,020710,25,8140,5,-650,-7.39,5654039,20078658,20047970,5654039,-7.39,28.16,28.20,28.20,46895880420,28.74,28.74,46895880420 +평화홀딩스,010770,26,5860,1,1350,29.93,5608045,5854653,14625466,5608045,29.93,95.79,38.34,38.34,31786032140,37.09,37.09,31786032140 +KODEX 미국AI전력핵심인프라,487230,27,12230,2,390,3.29,5288920,1411523,40300000,5288920,3.29,374.70,13.12,13.12,64395323017,13.07,13.07,64395323017 +대성창투,027830,28,2540,5,-350,-12.11,5253659,24983728,54000000,5253659,-12.11,21.03,9.73,9.73,13766730767,10.04,10.04,13766730767 +오리엔트바이오,002630,29,1448,2,71,5.16,5252606,23021732,118583005,5252606,5.16,22.82,4.43,4.43,7705108343,4.49,4.49,7705108343 +아이윈플러스,123010,30,1348,2,253,23.11,5215323,376430,32658542,5215323,23.11,1385.47,15.97,15.97,6784388337,15.41,15.41,6784388337 diff --git a/top30/20250507/top30-av-20250507-112000.csv b/top30/20250507/top30-av-20250507-112000.csv new file mode 100644 index 000000000000..ca99fec7e38f --- /dev/null +++ b/top30/20250507/top30-av-20250507-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,60677106,110818600,535300000,60677106,-0.93,54.75,11.34,11.34,129353339413,11.29,11.29,129353339413 +대영포장,014160,2,1446,2,262,22.13,33578488,15063134,108394549,33578488,22.13,222.92,30.98,30.98,46653149017,29.76,29.76,46653149017 +웅진,016880,3,1817,2,115,6.76,25018726,49488632,79927080,25018726,6.76,50.55,31.30,31.30,45193409539,31.12,31.12,45193409539 +아남전자,008700,4,1584,2,229,16.90,20245971,225447,77124820,20245971,16.90,8980.37,26.25,26.25,31624958180,25.89,25.89,31624958180 +평화산업,090080,5,1325,2,264,24.88,19426120,7570013,54902259,19426120,24.88,256.62,35.38,35.38,24842873245,34.15,34.15,24842873245 +KODEX 코스닥150레버리지,233740,6,6875,5,-155,-2.20,15862555,24532612,261200000,15862555,-2.20,64.66,6.07,6.07,109814629688,6.12,6.12,109814629688 +포메탈,119500,7,4515,2,565,14.30,15179795,12429031,11847232,15179795,14.30,122.13,128.13,128.13,69670322552,130.25,130.25,69670322552 +KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,14937343,35133364,71200000,14937343,1.28,42.52,20.98,20.98,58975834548,20.89,20.89,58975834548 +형지I&C,011080,9,2200,5,-125,-5.38,12546699,69518800,31541686,12546699,-5.38,18.05,39.78,39.78,29407387219,42.38,42.38,29407387219 +KODEX 레버리지,122630,10,15735,2,185,1.19,10759882,15264588,156200000,10759882,1.19,70.49,6.89,6.89,169716933772,6.91,6.91,169716933772 +큐라티스,348080,11,1628,2,77,4.96,9662826,19968096,73862864,9662826,4.96,48.39,13.08,13.08,15615550498,12.99,12.99,15615550498 +미래산업,025560,12,750,2,100,15.38,8792294,1209980,59566032,8792294,15.38,726.65,14.76,14.76,6602084129,14.78,14.78,6602084129 +KODEX 인버스,114800,13,4425,5,-25,-0.56,8686563,14677875,121700000,8686563,-0.56,59.18,7.14,7.14,38349637346,7.12,7.12,38349637346 +윌비스,008600,14,712,2,52,7.88,8351577,1575838,67236039,8351577,7.88,529.98,12.42,12.42,6198657413,12.95,12.95,6198657413 +두산에너빌리티,034020,15,26650,5,-1050,-3.79,8315657,11490437,640561146,8315657,-3.79,72.37,1.30,1.30,217626152700,1.27,1.27,217626152700 +메가터치,446540,16,4630,2,200,4.51,8083430,9976338,20771000,8083430,4.51,81.03,38.92,38.92,38240563610,39.76,39.76,38240563610 +삼성전자,005930,17,54500,2,200,0.37,8063551,22454204,5919637922,8063551,0.37,35.91,0.14,0.14,440313551200,0.14,0.14,440313551200 +한성크린텍,066980,18,1566,1,361,29.96,7893606,210752,51935125,7893606,29.96,3745.45,15.20,15.20,11536504346,14.18,14.18,11536504346 +보해양조,000890,19,536,2,42,8.50,7594341,1227383,139120129,7594341,8.50,618.74,5.46,5.46,4072245403,5.46,5.46,4072245403 +엠디바이스,226590,20,13920,2,1220,9.61,7376802,12356325,10567784,7376802,9.61,59.70,69.80,69.80,102736135785,69.84,69.84,102736135785 +케스피온,079190,21,617,1,142,29.89,7333362,202998,38355514,7333362,29.89,3612.53,19.12,19.12,4392345661,18.56,18.56,4392345661 +KODEX 2차전지산업레버리지,462330,22,859,5,-11,-1.26,6335147,16063624,227500000,6335147,-1.26,39.44,2.78,2.78,5529507757,2.83,2.83,5529507757 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,111,3,0,0.00,6132582,24526092,1497000000,6132582,0.00,25.00,0.41,0.41,673274536,0.41,0.41,673274536 +KODEX 미국AI전력핵심인프라,487230,24,12265,2,425,3.59,5918633,1411523,40300000,5918633,3.59,419.31,14.69,14.69,72105349542,14.59,14.59,72105349542 +태양금속,004100,25,2340,5,-715,-23.40,5784712,14529586,36700000,5784712,-23.40,39.81,15.76,15.76,13354103135,15.55,15.55,13354103135 +시공테크,020710,26,8240,5,-550,-6.26,5780894,20078658,20047970,5780894,-6.26,28.79,28.84,28.84,47932091855,29.02,29.02,47932091855 +평화홀딩스,010770,27,5860,1,1350,29.93,5612036,5854653,14625466,5612036,29.93,95.86,38.37,38.37,31809419400,37.11,37.11,31809419400 +오리엔트바이오,002630,28,1455,2,78,5.66,5402385,23021732,118583005,5402385,5.66,23.47,4.56,4.56,7922870588,4.59,4.59,7922870588 +밸로프,331520,29,675,2,69,11.39,5372174,1301108,50864390,5372174,11.39,412.89,10.56,10.56,3583649906,10.44,10.44,3583649906 +대성창투,027830,30,2560,5,-330,-11.42,5323656,24983728,54000000,5323656,-11.42,21.31,9.86,9.86,13944887387,10.09,10.09,13944887387 diff --git a/top30/20250507/top30-av-20250507-113000.csv b/top30/20250507/top30-av-20250507-113000.csv new file mode 100644 index 000000000000..c149229ac872 --- /dev/null +++ b/top30/20250507/top30-av-20250507-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,61083987,110818600,535300000,61083987,-0.93,55.12,11.41,11.41,130223673897,11.37,11.37,130223673897 +대영포장,014160,2,1440,2,256,21.62,34714504,15063134,108394549,34714504,21.62,230.46,32.03,32.03,48294552385,30.94,30.94,48294552385 +웅진,016880,3,1796,2,94,5.52,25719275,49488632,79927080,25719275,5.52,51.97,32.18,32.18,46455027047,32.36,32.36,46455027047 +아남전자,008700,4,1572,2,217,16.01,20459114,225447,77124820,20459114,16.01,9074.91,26.53,26.53,31960673595,26.36,26.36,31960673595 +평화산업,090080,5,1327,2,266,25.07,19751413,7570013,54902259,19751413,25.07,260.92,35.98,35.98,25272052207,34.69,34.69,25272052207 +KODEX 코스닥150레버리지,233740,6,6860,5,-170,-2.42,16242349,24532612,261200000,16242349,-2.42,66.21,6.22,6.22,112421996374,6.27,6.27,112421996374 +포메탈,119500,7,4545,2,595,15.06,15265497,12429031,11847232,15265497,15.06,122.82,128.85,128.85,70058528979,130.11,130.11,70058528979 +KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,15002878,35133364,71200000,15002878,1.28,42.70,21.07,21.07,59235727243,20.98,20.98,59235727243 +형지I&C,011080,9,2185,5,-140,-6.02,12738053,69518800,31541686,12738053,-6.02,18.32,40.38,40.38,29826017199,43.28,43.28,29826017199 +KODEX 레버리지,122630,10,15735,2,185,1.19,11015404,15264588,156200000,11015404,1.19,72.16,7.05,7.05,173733116818,7.07,7.07,173733116818 +미래산업,025560,11,765,2,115,17.69,10243890,1209980,59566032,10243890,17.69,846.62,17.20,17.20,7699788554,16.90,16.90,7699788554 +큐라티스,348080,12,1648,2,97,6.25,9752638,19968096,73862864,9752638,6.25,48.84,13.20,13.20,15761741396,12.95,12.95,15761741396 +KODEX 인버스,114800,13,4425,5,-25,-0.56,8820753,14677875,121700000,8820753,-0.56,60.10,7.25,7.25,38943455726,7.23,7.23,38943455726 +두산에너빌리티,034020,14,26550,5,-1150,-4.15,8485649,11490437,640561146,8485649,-4.15,73.85,1.32,1.32,222139027175,1.31,1.31,222139027175 +윌비스,008600,15,712,2,52,7.88,8395684,1575838,67236039,8395684,7.88,532.78,12.49,12.49,6229967967,13.01,13.01,6229967967 +삼성전자,005930,16,54400,2,100,0.18,8328499,22454204,5919637922,8328499,0.18,37.09,0.14,0.14,454744984900,0.14,0.14,454744984900 +메가터치,446540,17,4655,2,225,5.08,8278341,9976338,20771000,8278341,5.08,82.98,39.86,39.86,39139316250,40.48,40.48,39139316250 +한성크린텍,066980,18,1566,1,361,29.96,7894208,210752,51935125,7894208,29.96,3745.73,15.20,15.20,11537447078,14.19,14.19,11537447078 +보해양조,000890,19,530,2,36,7.29,7767467,1227383,139120129,7767467,7.29,632.85,5.58,5.58,4164042834,5.65,5.65,4164042834 +엠디바이스,226590,20,13780,2,1080,8.50,7463826,12356325,10567784,7463826,8.50,60.40,70.63,70.63,103935581760,71.37,71.37,103935581760 +케스피온,079190,21,617,1,142,29.89,7335106,202998,38355514,7335106,29.89,3613.39,19.12,19.12,4393421709,18.56,18.56,4393421709 +KODEX 2차전지산업레버리지,462330,22,857,5,-13,-1.49,6539064,16063624,227500000,6539064,-1.49,40.71,2.87,2.87,5704225812,2.93,2.93,5704225812 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,111,3,0,0.00,6135481,24526092,1497000000,6135481,0.00,25.02,0.41,0.41,673596322,0.41,0.41,673596322 +KODEX 미국AI전력핵심인프라,487230,24,12245,2,405,3.42,5937680,1411523,40300000,5937680,3.42,420.66,14.73,14.73,72338682134,14.66,14.66,72338682134 +시공테크,020710,25,8280,5,-510,-5.80,5853876,20078658,20047970,5853876,-5.80,29.15,29.20,29.20,48535768025,29.24,29.24,48535768025 +태양금속,004100,26,2340,5,-715,-23.40,5815578,14529586,36700000,5815578,-23.40,40.03,15.85,15.85,13426119235,15.63,15.63,13426119235 +밸로프,331520,27,687,2,81,13.37,5728671,1301108,50864390,5728671,13.37,440.29,11.26,11.26,3826131521,10.95,10.95,3826131521 +평화홀딩스,010770,28,5860,1,1350,29.93,5614693,5854653,14625466,5614693,29.93,95.90,38.39,38.39,31824989420,37.13,37.13,31824989420 +오리엔트바이오,002630,29,1446,2,69,5.01,5447990,23021732,118583005,5447990,5.01,23.66,4.59,4.59,7989037668,4.66,4.66,7989037668 +대성창투,027830,30,2540,5,-350,-12.11,5386765,24983728,54000000,5386765,-12.11,21.56,9.98,9.98,14105969702,10.28,10.28,14105969702 diff --git a/top30/20250507/top30-av-20250507-114000.csv b/top30/20250507/top30-av-20250507-114000.csv new file mode 100644 index 000000000000..0bda63b4769e --- /dev/null +++ b/top30/20250507/top30-av-20250507-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2137,5,-23,-1.06,61509732,110818600,535300000,61509732,-1.06,55.50,11.49,11.49,131133752758,11.46,11.46,131133752758 +대영포장,014160,2,1454,2,270,22.80,35803697,15063134,108394549,35803697,22.80,237.69,33.03,33.03,49881489228,31.65,31.65,49881489228 +웅진,016880,3,1751,2,49,2.88,26429705,49488632,79927080,26429705,2.88,53.41,33.07,33.07,47713674149,34.09,34.09,47713674149 +아남전자,008700,4,1576,2,221,16.31,20651217,225447,77124820,20651217,16.31,9160.12,26.78,26.78,32263207956,26.54,26.54,32263207956 +평화산업,090080,5,1339,2,278,26.20,20286030,7570013,54902259,20286030,26.20,267.98,36.95,36.95,25984608629,35.35,35.35,25984608629 +KODEX 코스닥150레버리지,233740,6,6880,5,-150,-2.13,16499520,24532612,261200000,16499520,-2.13,67.26,6.32,6.32,114189326324,6.35,6.35,114189326324 +포메탈,119500,7,4595,2,645,16.33,15457629,12429031,11847232,15457629,16.33,124.37,130.47,130.47,70939161963,130.31,130.31,70939161963 +KODEX 코스닥150선물인버스,251340,8,3965,2,50,1.28,15101313,35133364,71200000,15101313,1.28,42.98,21.21,21.21,59626005643,21.12,21.12,59626005643 +형지I&C,011080,9,2210,5,-115,-4.95,12864254,69518800,31541686,12864254,-4.95,18.50,40.78,40.78,30103312196,43.19,43.19,30103312196 +미래산업,025560,10,760,2,110,16.92,11358550,1209980,59566032,11358550,16.92,938.74,19.07,19.07,8535949990,18.86,18.86,8535949990 +KODEX 레버리지,122630,11,15745,2,195,1.25,11161560,15264588,156200000,11161560,1.25,73.12,7.15,7.15,176032500859,7.16,7.16,176032500859 +큐라티스,348080,12,1625,2,74,4.77,9790720,19968096,73862864,9790720,4.77,49.03,13.26,13.26,15823733942,13.18,13.18,15823733942 +KODEX 인버스,114800,13,4420,5,-30,-0.67,8880829,14677875,121700000,8880829,-0.67,60.50,7.30,7.30,39209289572,7.29,7.29,39209289572 +삼성전자,005930,14,54350,2,50,0.09,8699672,22454204,5919637922,8699672,0.09,38.74,0.15,0.15,474927804250,0.15,0.15,474927804250 +두산에너빌리티,034020,15,26800,5,-900,-3.25,8642977,11490437,640561146,8642977,-3.25,75.22,1.35,1.35,226338056250,1.32,1.32,226338056250 +윌비스,008600,16,710,2,50,7.58,8441528,1575838,67236039,8441528,7.58,535.68,12.56,12.56,6262479501,13.12,13.12,6262479501 +메가터치,446540,17,4650,2,220,4.97,8333224,9976338,20771000,8333224,4.97,83.53,40.12,40.12,39395010480,40.79,40.79,39395010480 +한성크린텍,066980,18,1566,1,361,29.96,7894913,210752,51935125,7894913,29.96,3746.07,15.20,15.20,11538551108,14.19,14.19,11538551108 +보해양조,000890,19,529,2,35,7.09,7864150,1227383,139120129,7864150,7.09,640.73,5.65,5.65,4215077313,5.73,5.73,4215077313 +엠디바이스,226590,20,13750,2,1050,8.27,7538387,12356325,10567784,7538387,8.27,61.01,71.33,71.33,104960347880,72.23,72.23,104960347880 +케스피온,079190,21,617,1,142,29.89,7336770,202998,38355514,7336770,29.89,3614.21,19.13,19.13,4394448397,18.57,18.57,4394448397 +KODEX 2차전지산업레버리지,462330,22,856,5,-14,-1.61,6761907,16063624,227500000,6761907,-1.61,42.09,2.97,2.97,5894773224,3.03,3.03,5894773224 +밸로프,331520,23,684,2,78,12.87,6243712,1301108,50864390,6243712,12.87,479.88,12.28,12.28,4182098266,12.02,12.02,4182098266 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,6136283,24526092,1497000000,6136283,0.00,25.02,0.41,0.41,673684641,0.41,0.41,673684641 +KODEX 미국AI전력핵심인프라,487230,25,12250,2,410,3.46,5957046,1411523,40300000,5957046,3.46,422.03,14.78,14.78,72575744714,14.70,14.70,72575744714 +시공테크,020710,26,8340,5,-450,-5.12,5926007,20078658,20047970,5926007,-5.12,29.51,29.56,29.56,49136989670,29.39,29.39,49136989670 +태양금속,004100,27,2330,5,-725,-23.73,5867247,14529586,36700000,5867247,-23.73,40.38,15.99,15.99,13546627020,15.84,15.84,13546627020 +평화홀딩스,010770,28,5860,1,1350,29.93,5617929,5854653,14625466,5617929,29.93,95.96,38.41,38.41,31843952380,37.16,37.16,31843952380 +오리엔트바이오,002630,29,1457,2,80,5.81,5561139,23021732,118583005,5561139,5.81,24.16,4.69,4.69,8154102053,4.72,4.72,8154102053 +대성창투,027830,30,2532,5,-358,-12.39,5528033,24983728,54000000,5528033,-12.39,22.13,10.24,10.24,14463338227,10.58,10.58,14463338227 diff --git a/top30/20250507/top30-av-20250507-115000.csv b/top30/20250507/top30-av-20250507-115000.csv new file mode 100644 index 000000000000..f9ba9cb1cc71 --- /dev/null +++ b/top30/20250507/top30-av-20250507-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,61758616,110818600,535300000,61758616,-0.93,55.73,11.54,11.54,131666262517,11.49,11.49,131666262517 +대영포장,014160,2,1465,2,281,23.73,36599434,15063134,108394549,36599434,23.73,242.97,33.77,33.77,51040259794,32.14,32.14,51040259794 +웅진,016880,3,1793,2,91,5.35,27038401,49488632,79927080,27038401,5.35,54.64,33.83,33.83,48795773833,34.05,34.05,48795773833 +아남전자,008700,4,1573,2,218,16.09,20889751,225447,77124820,20889751,16.09,9265.93,27.09,27.09,32638233612,26.90,26.90,32638233612 +평화산업,090080,5,1333,2,272,25.64,20558663,7570013,54902259,20558663,25.64,271.58,37.45,37.45,26347770861,36.00,36.00,26347770861 +KODEX 코스닥150레버리지,233740,6,6860,5,-170,-2.42,16893498,24532612,261200000,16893498,-2.42,68.86,6.47,6.47,116892229849,6.52,6.52,116892229849 +포메탈,119500,7,4555,2,605,15.32,15507581,12429031,11847232,15507581,15.32,124.77,130.90,130.90,71167167994,131.88,131.88,71167167994 +KODEX 코스닥150선물인버스,251340,8,3970,2,55,1.40,15198305,35133364,71200000,15198305,1.40,43.26,21.35,21.35,60010841153,21.23,21.23,60010841153 +형지I&C,011080,9,2190,5,-135,-5.81,12919860,69518800,31541686,12919860,-5.81,18.58,40.96,40.96,30225706071,43.76,43.76,30225706071 +미래산업,025560,10,739,2,89,13.69,11943302,1209980,59566032,11943302,13.69,987.07,20.05,20.05,8971711124,20.38,20.38,8971711124 +KODEX 레버리지,122630,11,15725,2,175,1.13,11424678,15264588,156200000,11424678,1.13,74.84,7.31,7.31,180170986078,7.34,7.34,180170986078 +큐라티스,348080,12,1609,2,58,3.74,9895006,19968096,73862864,9895006,3.74,49.55,13.40,13.40,15992384802,13.46,13.46,15992384802 +삼성전자,005930,13,54400,2,100,0.18,8945468,22454204,5919637922,8945468,0.18,39.84,0.15,0.15,488294877800,0.15,0.15,488294877800 +KODEX 인버스,114800,14,4425,5,-25,-0.56,8932381,14677875,121700000,8932381,-0.56,60.86,7.34,7.34,39437400284,7.32,7.32,39437400284 +두산에너빌리티,034020,15,26800,5,-900,-3.25,8719306,11490437,640561146,8719306,-3.25,75.88,1.36,1.36,228383395950,1.33,1.33,228383395950 +윌비스,008600,16,712,2,52,7.88,8488475,1575838,67236039,8488475,7.88,538.66,12.62,12.62,6295912238,13.15,13.15,6295912238 +메가터치,446540,17,4677,2,247,5.58,8389848,9976338,20771000,8389848,5.58,84.10,40.39,40.39,39659407960,40.82,40.82,39659407960 +보해양조,000890,18,531,2,37,7.49,7942776,1227383,139120129,7942776,7.49,647.13,5.71,5.71,4256833639,5.76,5.76,4256833639 +한성크린텍,066980,19,1566,1,361,29.96,7912529,210752,51935125,7912529,29.96,3754.43,15.24,15.24,11566137764,14.22,14.22,11566137764 +엠디바이스,226590,20,13790,2,1090,8.58,7567627,12356325,10567784,7567627,8.58,61.24,71.61,71.61,105363678365,72.30,72.30,105363678365 +케스피온,079190,21,617,1,142,29.89,7340314,202998,38355514,7340314,29.89,3615.95,19.14,19.14,4396635045,18.58,18.58,4396635045 +KODEX 2차전지산업레버리지,462330,22,855,5,-15,-1.72,6830114,16063624,227500000,6830114,-1.72,42.52,3.00,3.00,5953072326,3.06,3.06,5953072326 +밸로프,331520,23,675,2,69,11.39,6521217,1301108,50864390,6521217,11.39,501.20,12.82,12.82,4370812021,12.73,12.73,4370812021 +더즌,462860,24,4415,2,255,6.13,6421663,9094570,23804419,6421663,6.13,70.61,26.98,26.98,28054280318,26.69,26.69,28054280318 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,111,3,0,0.00,6136283,24526092,1497000000,6136283,0.00,25.02,0.41,0.41,673684641,0.41,0.41,673684641 +시공테크,020710,26,8350,5,-440,-5.01,5965858,20078658,20047970,5965858,-5.01,29.71,29.76,29.76,49469710660,29.55,29.55,49469710660 +KODEX 미국AI전력핵심인프라,487230,27,12235,2,395,3.34,5963217,1411523,40300000,5963217,3.34,422.47,14.80,14.80,72651241134,14.73,14.73,72651241134 +태양금속,004100,28,2335,5,-720,-23.57,5913890,14529586,36700000,5913890,-23.57,40.70,16.11,16.11,13655204443,15.93,15.93,13655204443 +대성창투,027830,29,2535,5,-355,-12.28,5638679,24983728,54000000,5638679,-12.28,22.57,10.44,10.44,14743017510,10.77,10.77,14743017510 +평화홀딩스,010770,30,5860,1,1350,29.93,5621412,5854653,14625466,5621412,29.93,96.02,38.44,38.44,31864362760,37.18,37.18,31864362760 diff --git a/top30/20250507/top30-av-20250507-120000.csv b/top30/20250507/top30-av-20250507-120000.csv new file mode 100644 index 000000000000..e2aa9237103d --- /dev/null +++ b/top30/20250507/top30-av-20250507-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2142,5,-18,-0.83,62300438,110818600,535300000,62300438,-0.83,56.22,11.64,11.64,132825764950,11.58,11.58,132825764950 +대영포장,014160,2,1455,2,271,22.89,37650578,15063134,108394549,37650578,22.89,249.95,34.73,34.73,52578689202,33.34,33.34,52578689202 +웅진,016880,3,1764,2,62,3.64,27423170,49488632,79927080,27423170,3.64,55.41,34.31,34.31,49480271809,35.09,35.09,49480271809 +평화산업,090080,4,1342,2,281,26.48,21308459,7570013,54902259,21308459,26.48,281.49,38.81,38.81,27357989800,37.13,37.13,27357989800 +아남전자,008700,5,1576,2,221,16.31,21178307,225447,77124820,21178307,16.31,9393.92,27.46,27.46,33091991117,27.23,27.23,33091991117 +KODEX 코스닥150레버리지,233740,6,6855,5,-175,-2.49,17228956,24532612,261200000,17228956,-2.49,70.23,6.60,6.60,119192672985,6.66,6.66,119192672985 +포메탈,119500,7,4525,2,575,14.56,15581569,12429031,11847232,15581569,14.56,125.36,131.52,131.52,71502852360,133.38,133.38,71502852360 +KODEX 코스닥150선물인버스,251340,8,3970,2,55,1.40,15499790,35133364,71200000,15499790,1.40,44.12,21.77,21.77,61207719386,21.65,21.65,61207719386 +형지I&C,011080,9,2205,5,-120,-5.16,12980474,69518800,31541686,12980474,-5.16,18.67,41.15,41.15,30358444766,43.65,43.65,30358444766 +미래산업,025560,10,741,2,91,14.00,12270231,1209980,59566032,12270231,14.00,1014.09,20.60,20.60,9213844023,20.87,20.87,9213844023 +KODEX 레버리지,122630,11,15715,2,165,1.06,11521231,15264588,156200000,11521231,1.06,75.48,7.38,7.38,181688502277,7.40,7.40,181688502277 +큐라티스,348080,12,1592,2,41,2.64,10046938,19968096,73862864,10046938,2.64,50.31,13.60,13.60,16234924238,13.81,13.81,16234924238 +삼성전자,005930,13,54300,3,0,0.00,9076019,22454204,5919637922,9076019,0.00,40.42,0.15,0.15,495391425400,0.15,0.15,495391425400 +KODEX 인버스,114800,14,4430,5,-20,-0.45,8948860,14677875,121700000,8948860,-0.45,60.97,7.35,7.35,39510364003,7.33,7.33,39510364003 +두산에너빌리티,034020,15,26850,5,-850,-3.07,8918403,11490437,640561146,8918403,-3.07,77.62,1.39,1.39,233729540650,1.36,1.36,233729540650 +윌비스,008600,16,710,2,50,7.58,8523438,1575838,67236039,8523438,7.58,540.88,12.68,12.68,6320711356,13.24,13.24,6320711356 +메가터치,446540,17,4650,2,220,4.97,8458011,9976338,20771000,8458011,4.97,84.78,40.72,40.72,39977868424,41.39,41.39,39977868424 +보해양조,000890,18,523,2,29,5.87,8115834,1227383,139120129,8115834,5.87,661.23,5.83,5.83,4347926891,5.98,5.98,4347926891 +한성크린텍,066980,19,1566,1,361,29.96,7915031,210752,51935125,7915031,29.96,3755.61,15.24,15.24,11570055896,14.23,14.23,11570055896 +엠디바이스,226590,20,13670,2,970,7.64,7679134,12356325,10567784,7679134,7.64,62.15,72.67,72.67,106892549910,73.99,73.99,106892549910 +케스피온,079190,21,617,1,142,29.89,7367900,202998,38355514,7367900,29.89,3629.54,19.21,19.21,4413655607,18.65,18.65,4413655607 +KODEX 2차전지산업레버리지,462330,22,854,5,-16,-1.84,7084941,16063624,227500000,7084941,-1.84,44.11,3.11,3.11,6170695297,3.18,3.18,6170695297 +밸로프,331520,23,683,2,77,12.71,6712089,1301108,50864390,6712089,12.71,515.87,13.20,13.20,4501381510,12.96,12.96,4501381510 +더즌,462860,24,4390,2,230,5.53,6639677,9094570,23804419,6639677,5.53,73.01,27.89,27.89,29013810238,27.76,27.76,29013810238 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,25,110,5,-1,-0.90,6136385,24526092,1497000000,6136385,-0.90,25.02,0.41,0.41,673695959,0.41,0.41,673695959 +시공테크,020710,26,8220,5,-570,-6.48,6034177,20078658,20047970,6034177,-6.48,30.05,30.10,30.10,50034633045,30.36,30.36,50034633045 +태양금속,004100,27,2325,5,-730,-23.90,5994682,14529586,36700000,5994682,-23.90,41.26,16.33,16.33,13843436408,16.22,16.22,13843436408 +KODEX 미국AI전력핵심인프라,487230,28,12235,2,395,3.34,5968600,1411523,40300000,5968600,3.34,422.85,14.81,14.81,72717123691,14.75,14.75,72717123691 +대성창투,027830,29,2480,5,-410,-14.19,5926863,24983728,54000000,5926863,-14.19,23.72,10.98,10.98,15463314740,11.55,11.55,15463314740 +오리엔트바이오,002630,30,1446,2,69,5.01,5739623,23021732,118583005,5739623,5.01,24.93,4.84,4.84,8413069818,4.91,4.91,8413069818 diff --git a/top30/20250507/top30-av-20250507-121000.csv b/top30/20250507/top30-av-20250507-121000.csv new file mode 100644 index 000000000000..8b100ca0957a --- /dev/null +++ b/top30/20250507/top30-av-20250507-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,62608697,110818600,535300000,62608697,-0.93,56.50,11.70,11.70,133485409117,11.65,11.65,133485409117 +대영포장,014160,2,1429,2,245,20.69,38744858,15063134,108394549,38744858,20.69,257.22,35.74,35.74,54160315121,34.97,34.97,54160315121 +웅진,016880,3,1763,2,61,3.58,28774190,49488632,79927080,28774190,3.58,58.14,36.00,36.00,51912300168,36.84,36.84,51912300168 +평화산업,090080,4,1302,2,241,22.71,22007822,7570013,54902259,22007822,22.71,290.72,40.09,40.09,28283778877,39.57,39.57,28283778877 +아남전자,008700,5,1566,2,211,15.57,21429957,225447,77124820,21429957,15.57,9505.54,27.79,27.79,33487852432,27.73,27.73,33487852432 +KODEX 코스닥150레버리지,233740,6,6850,5,-180,-2.56,18081426,24532612,261200000,18081426,-2.56,73.70,6.92,6.92,125027427275,6.99,6.99,125027427275 +KODEX 코스닥150선물인버스,251340,7,3970,2,55,1.40,15986678,35133364,71200000,15986678,1.40,45.50,22.45,22.45,63142304506,22.34,22.34,63142304506 +포메탈,119500,8,4450,2,500,12.66,15766317,12429031,11847232,15766317,12.66,126.85,133.08,133.08,72333274308,137.20,137.20,72333274308 +형지I&C,011080,9,2400,2,75,3.23,14280458,69518800,31541686,14280458,3.23,20.54,45.27,45.27,33399684164,44.12,44.12,33399684164 +미래산업,025560,10,737,2,87,13.38,12673468,1209980,59566032,12673468,13.38,1047.41,21.28,21.28,9513304961,21.67,21.67,9513304961 +KODEX 레버리지,122630,11,15735,2,185,1.19,11651419,15264588,156200000,11651419,1.19,76.33,7.46,7.46,183734802853,7.48,7.48,183734802853 +큐라티스,348080,12,1514,5,-37,-2.39,10386714,19968096,73862864,10386714,-2.39,52.02,14.06,14.06,16766053598,14.99,14.99,16766053598 +삼성전자,005930,13,54400,2,100,0.18,9238942,22454204,5919637922,9238942,0.18,41.15,0.16,0.16,504249478950,0.16,0.16,504249478950 +KODEX 인버스,114800,14,4425,5,-25,-0.56,9031907,14677875,121700000,9031907,-0.56,61.53,7.42,7.42,39877880099,7.41,7.41,39877880099 +두산에너빌리티,034020,15,26850,5,-850,-3.07,8984155,11490437,640561146,8984155,-3.07,78.19,1.40,1.40,235497678275,1.37,1.37,235497678275 +윌비스,008600,16,707,2,47,7.12,8606047,1575838,67236039,8606047,7.12,546.13,12.80,12.80,6379072695,13.42,13.42,6379072695 +메가터치,446540,17,4615,2,185,4.18,8508145,9976338,20771000,8508145,4.18,85.28,40.96,40.96,40209831549,41.95,41.95,40209831549 +보해양조,000890,18,507,2,13,2.63,8458194,1227383,139120129,8458194,2.63,689.12,6.08,6.08,4525038143,6.42,6.42,4525038143 +한성크린텍,066980,19,1566,1,361,29.96,7919616,210752,51935125,7919616,29.96,3757.79,15.25,15.25,11577236006,14.23,14.23,11577236006 +엠디바이스,226590,20,13540,2,840,6.61,7838854,12356325,10567784,7838854,6.61,63.44,74.18,74.18,109060660570,76.22,76.22,109060660570 +케스피온,079190,21,617,1,142,29.89,7373351,202998,38355514,7373351,29.89,3632.23,19.22,19.22,4417018874,18.66,18.66,4417018874 +오리엔트바이오,002630,22,1587,2,210,15.25,7269693,23021732,118583005,7269693,15.25,31.58,6.13,6.13,10753090072,5.71,5.71,10753090072 +KODEX 2차전지산업레버리지,462330,23,854,5,-16,-1.84,7176786,16063624,227500000,7176786,-1.84,44.68,3.15,3.15,6248920916,3.22,3.22,6248920916 +더즌,462860,24,4375,2,215,5.17,7055363,9094570,23804419,7055363,5.17,77.58,29.64,29.64,30842371533,29.62,29.62,30842371533 +밸로프,331520,25,668,2,62,10.23,6905930,1301108,50864390,6905930,10.23,530.77,13.58,13.58,4632160426,13.63,13.63,4632160426 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,110,5,-1,-0.90,6186385,24526092,1497000000,6186385,-0.90,25.22,0.41,0.41,679195959,0.41,0.41,679195959 +시공테크,020710,27,8040,5,-750,-8.53,6162583,20078658,20047970,6162583,-8.53,30.69,30.74,30.74,51082959830,31.69,31.69,51082959830 +태양금속,004100,28,2302,5,-753,-24.65,6135290,14529586,36700000,6135290,-24.65,42.23,16.72,16.72,14168902323,16.77,16.77,14168902323 +대성창투,027830,29,2460,5,-430,-14.88,6104669,24983728,54000000,6104669,-14.88,24.43,11.30,11.30,15902161505,11.97,11.97,15902161505 +KODEX 미국AI전력핵심인프라,487230,30,12250,2,410,3.46,5974741,1411523,40300000,5974741,3.46,423.28,14.83,14.83,72792305941,14.74,14.74,72792305941 diff --git a/top30/20250507/top30-av-20250507-122000.csv b/top30/20250507/top30-av-20250507-122000.csv new file mode 100644 index 000000000000..3829f340bb60 --- /dev/null +++ b/top30/20250507/top30-av-20250507-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2142,5,-18,-0.83,63121289,110818600,535300000,63121289,-0.83,56.96,11.79,11.79,134581136726,11.74,11.74,134581136726 +대영포장,014160,2,1406,2,222,18.75,40281677,15063134,108394549,40281677,18.75,267.42,37.16,37.16,56336807542,36.97,36.97,56336807542 +웅진,016880,3,1670,5,-32,-1.88,29753600,49488632,79927080,29753600,-1.88,60.12,37.23,37.23,53599506222,40.16,40.16,53599506222 +평화산업,090080,4,1279,2,218,20.55,23172711,7570013,54902259,23172711,20.55,306.11,42.21,42.21,29792197068,42.43,42.43,29792197068 +아남전자,008700,5,1546,2,191,14.10,21933658,225447,77124820,21933658,14.10,9728.96,28.44,28.44,34271194644,28.74,28.74,34271194644 +형지I&C,011080,6,2695,2,370,15.91,21691585,69518800,31541686,21691585,15.91,31.20,68.77,68.77,52779247523,62.09,62.09,52779247523 +KODEX 코스닥150레버리지,233740,7,6850,5,-180,-2.56,18354902,24532612,261200000,18354902,-2.56,74.82,7.03,7.03,126901590681,7.09,7.09,126901590681 +포메탈,119500,8,4280,2,330,8.35,16349479,12429031,11847232,16349479,8.35,131.54,138.00,138.00,74868188875,147.65,147.65,74868188875 +KODEX 코스닥150선물인버스,251340,9,3970,2,55,1.40,16060836,35133364,71200000,16060836,1.40,45.71,22.56,22.56,63436709766,22.44,22.44,63436709766 +미래산업,025560,10,723,2,73,11.23,13341943,1209980,59566032,13341943,11.23,1102.66,22.40,22.40,9997310628,23.21,23.21,9997310628 +오리엔트바이오,002630,11,1657,2,280,20.33,12767154,23021732,118583005,12767154,20.33,55.46,10.77,10.77,19779929057,10.07,10.07,19779929057 +KODEX 레버리지,122630,12,15710,2,160,1.03,11774579,15264588,156200000,11774579,1.03,77.14,7.54,7.54,185673505510,7.57,7.57,185673505510 +큐라티스,348080,13,1514,5,-37,-2.39,10773681,19968096,73862864,10773681,-2.39,53.95,14.59,14.59,17347708852,15.51,15.51,17347708852 +삼성전자,005930,14,54400,2,100,0.18,9507350,22454204,5919637922,9507350,0.18,42.34,0.16,0.16,518855118750,0.16,0.16,518855118750 +보해양조,000890,15,491,5,-3,-0.61,9161670,1227383,139120129,9161670,-0.61,746.44,6.59,6.59,4873907021,7.14,7.14,4873907021 +두산에너빌리티,034020,16,26800,5,-900,-3.25,9092289,11490437,640561146,9092289,-3.25,79.13,1.42,1.42,238400472125,1.39,1.39,238400472125 +KODEX 인버스,114800,17,4430,5,-20,-0.45,9057929,14677875,121700000,9057929,-0.45,61.71,7.44,7.44,39993024975,7.42,7.42,39993024975 +윌비스,008600,18,694,2,34,5.15,8797023,1575838,67236039,8797023,5.15,558.24,13.08,13.08,6512617401,13.96,13.96,6512617401 +메가터치,446540,19,4495,2,65,1.47,8738357,9976338,20771000,8738357,1.47,87.59,42.07,42.07,41254738999,44.19,44.19,41254738999 +오리엔트정공,065500,20,12060,2,2200,22.31,8605060,17279664,31742912,8605060,22.31,49.80,27.11,27.11,94518410195,24.69,24.69,94518410195 +엠디바이스,226590,21,13350,2,650,5.12,8047698,12356325,10567784,8047698,5.12,65.13,76.15,76.15,111859996245,79.29,79.29,111859996245 +한성크린텍,066980,22,1566,1,361,29.96,7922594,210752,51935125,7922594,29.96,3759.20,15.25,15.25,11581899554,14.24,14.24,11581899554 +케스피온,079190,23,617,1,142,29.89,7724118,202998,38355514,7724118,29.89,3805.02,20.14,20.14,4633377326,19.58,19.58,4633377326 +더즌,462860,24,4245,2,85,2.04,7604642,9094570,23804419,7604642,2.04,83.62,31.95,31.95,33210621829,32.87,32.87,33210621829 +밸로프,331520,25,645,2,39,6.44,7397705,1301108,50864390,7397705,6.44,568.57,14.54,14.54,4954951585,15.10,15.10,4954951585 +KODEX 2차전지산업레버리지,462330,26,853,5,-17,-1.95,7291837,16063624,227500000,7291837,-1.95,45.39,3.21,3.21,6347111625,3.27,3.27,6347111625 +시공테크,020710,27,7800,5,-990,-11.26,6698235,20078658,20047970,6698235,-11.26,33.36,33.41,33.41,55285312150,35.35,35.35,55285312150 +대성창투,027830,28,2400,5,-490,-16.96,6655249,24983728,54000000,6655249,-16.96,26.64,12.32,12.32,17224930995,13.29,13.29,17224930995 +태양금속,004100,29,2260,5,-795,-26.02,6579858,14529586,36700000,6579858,-26.02,45.29,17.93,17.93,15180915468,18.30,18.30,15180915468 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,111,3,0,0.00,6489613,24526092,1497000000,6489613,0.00,26.46,0.43,0.43,712854267,0.43,0.43,712854267 diff --git a/top30/20250507/top30-av-20250507-123000.csv b/top30/20250507/top30-av-20250507-123000.csv new file mode 100644 index 000000000000..b44980d4f64f --- /dev/null +++ b/top30/20250507/top30-av-20250507-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2145,5,-15,-0.69,63251350,110818600,535300000,63251350,-0.69,57.08,11.82,11.82,134859950073,11.75,11.75,134859950073 +대영포장,014160,2,1386,2,202,17.06,42054947,15063134,108394549,42054947,17.06,279.19,38.80,38.80,58795261793,39.14,39.14,58795261793 +웅진,016880,3,1663,5,-39,-2.29,30439222,49488632,79927080,30439222,-2.29,61.51,38.08,38.08,54740534486,41.18,41.18,54740534486 +형지I&C,011080,4,2685,2,360,15.48,24815686,69518800,31541686,24815686,15.48,35.70,78.68,78.68,61118036028,72.17,72.17,61118036028 +평화산업,090080,5,1267,2,206,19.42,24562389,7570013,54902259,24562389,19.42,324.47,44.74,44.74,31546758671,45.35,45.35,31546758671 +아남전자,008700,6,1544,2,189,13.95,22115099,225447,77124820,22115099,13.95,9809.45,28.67,28.67,34552281064,29.02,29.02,34552281064 +KODEX 코스닥150레버리지,233740,7,6847,5,-183,-2.60,18628215,24532612,261200000,18628215,-2.60,75.93,7.13,7.13,128771929251,7.20,7.20,128771929251 +포메탈,119500,8,4265,2,315,7.97,16629400,12429031,11847232,16629400,7.97,133.79,140.37,140.37,76062201387,150.53,150.53,76062201387 +KODEX 코스닥150선물인버스,251340,9,3972,2,57,1.46,16212800,35133364,71200000,16212800,1.46,46.15,22.77,22.77,64040745962,22.64,22.64,64040745962 +오리엔트바이오,002630,10,1635,2,258,18.74,14694496,23021732,118583005,14694496,18.74,63.83,12.39,12.39,22937124253,11.83,11.83,22937124253 +미래산업,025560,11,730,2,80,12.31,13597377,1209980,59566032,13597377,12.31,1123.77,22.83,22.83,10183595712,23.42,23.42,10183595712 +KODEX 레버리지,122630,12,15695,2,145,0.93,11891365,15264588,156200000,11891365,0.93,77.90,7.61,7.61,187506817921,7.65,7.65,187506817921 +큐라티스,348080,13,1520,5,-31,-2.00,11104047,19968096,73862864,11104047,-2.00,55.61,15.03,15.03,17852951019,15.90,15.90,17852951019 +오리엔트정공,065500,14,11890,2,2030,20.59,10627637,17279664,31742912,10627637,20.59,61.50,33.48,33.48,118575464905,31.42,31.42,118575464905 +삼성전자,005930,15,54400,2,100,0.18,9791170,22454204,5919637922,9791170,0.18,43.61,0.17,0.17,534296540550,0.17,0.17,534296540550 +보해양조,000890,16,484,5,-10,-2.02,9525638,1227383,139120129,9525638,-2.02,776.09,6.85,6.85,5051226310,7.50,7.50,5051226310 +KODEX 인버스,114800,17,4427,5,-23,-0.52,9474053,14677875,121700000,9474053,-0.52,64.55,7.78,7.78,41836468922,7.77,7.77,41836468922 +두산에너빌리티,034020,18,26900,5,-800,-2.89,9224474,11490437,640561146,9224474,-2.89,80.28,1.44,1.44,241948893675,1.40,1.40,241948893675 +윌비스,008600,19,700,2,40,6.06,8940994,1575838,67236039,8940994,6.06,567.38,13.30,13.30,6612341483,14.05,14.05,6612341483 +메가터치,446540,20,4485,2,55,1.24,8815842,9976338,20771000,8815842,1.24,88.37,42.44,42.44,41602844584,44.66,44.66,41602844584 +엠디바이스,226590,21,13270,2,570,4.49,8164968,12356325,10567784,8164968,4.49,66.08,77.26,77.26,113417682230,80.88,80.88,113417682230 +한성크린텍,066980,22,1566,1,361,29.96,7923569,210752,51935125,7923569,29.96,3759.67,15.26,15.26,11583426404,14.24,14.24,11583426404 +더즌,462860,23,4255,2,95,2.28,7760136,9094570,23804419,7760136,2.28,85.33,32.60,32.60,33874050168,33.44,33.44,33874050168 +케스피온,079190,24,617,1,142,29.89,7753221,202998,38355514,7753221,29.89,3819.36,20.21,20.21,4651333877,19.65,19.65,4651333877 +밸로프,331520,25,646,2,40,6.60,7637247,1301108,50864390,7637247,6.60,586.98,15.01,15.01,5108660864,15.55,15.55,5108660864 +KODEX 2차전지산업레버리지,462330,26,851,5,-19,-2.18,7487614,16063624,227500000,7487614,-2.18,46.61,3.29,3.29,6513859430,3.36,3.36,6513859430 +시공테크,020710,27,7850,5,-940,-10.69,6968386,20078658,20047970,6968386,-10.69,34.71,34.76,34.76,57423058470,36.49,36.49,57423058470 +태양금속,004100,28,2255,5,-800,-26.19,6964754,14529586,36700000,6964754,-26.19,47.93,18.98,18.98,16044257121,19.39,19.39,16044257121 +대성창투,027830,29,2420,5,-470,-16.26,6867141,24983728,54000000,6867141,-16.26,27.49,12.72,12.72,17735183064,13.57,13.57,17735183064 +웹케시,053580,30,15100,1,3480,29.95,6559400,450157,13636248,6559400,29.95,1457.14,48.10,48.10,89050156715,43.25,43.25,89050156715 diff --git a/top30/20250507/top30-av-20250507-124000.csv b/top30/20250507/top30-av-20250507-124000.csv new file mode 100644 index 000000000000..c9e6a112f339 --- /dev/null +++ b/top30/20250507/top30-av-20250507-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,63547177,110818600,535300000,63547177,-0.93,57.34,11.87,11.87,135493051481,11.83,11.83,135493051481 +대영포장,014160,2,1379,2,195,16.47,42881079,15063134,108394549,42881079,16.47,284.68,39.56,39.56,59938662322,40.10,40.10,59938662322 +웅진,016880,3,1688,5,-14,-0.82,30725908,49488632,79927080,30725908,-0.82,62.09,38.44,38.44,55224231625,40.93,40.93,55224231625 +형지I&C,011080,4,2580,2,255,10.97,26895297,69518800,31541686,26895297,10.97,38.69,85.27,85.27,66504849287,81.72,81.72,66504849287 +평화산업,090080,5,1277,2,216,20.36,24936562,7570013,54902259,24936562,20.36,329.41,45.42,45.42,32023681344,45.68,45.68,32023681344 +아남전자,008700,6,1556,2,201,14.83,22236400,225447,77124820,22236400,14.83,9863.25,28.83,28.83,34740669603,28.95,28.95,34740669603 +KODEX 코스닥150레버리지,233740,7,6870,5,-160,-2.28,18980918,24532612,261200000,18980918,-2.28,77.37,7.27,7.27,131192469069,7.31,7.31,131192469069 +포메탈,119500,8,4310,2,360,9.11,16961203,12429031,11847232,16961203,9.11,136.46,143.17,143.17,77484733467,151.75,151.75,77484733467 +KODEX 코스닥150선물인버스,251340,9,3967,2,52,1.33,16431942,35133364,71200000,16431942,1.33,46.77,23.08,23.08,64910681521,22.98,22.98,64910681521 +오리엔트바이오,002630,10,1613,2,236,17.14,15996591,23021732,118583005,15996591,17.14,69.48,13.49,13.49,25033343464,13.09,13.09,25033343464 +미래산업,025560,11,735,2,85,13.08,13784004,1209980,59566032,13784004,13.08,1139.19,23.14,23.14,10320145032,23.57,23.57,10320145032 +오리엔트정공,065500,12,11560,2,1700,17.24,12573156,17279664,31742912,12573156,17.24,72.76,39.61,39.61,140977663225,38.42,38.42,140977663225 +KODEX 레버리지,122630,13,15710,2,160,1.03,12108127,15264588,156200000,12108127,1.03,79.32,7.75,7.75,190911227171,7.78,7.78,190911227171 +큐라티스,348080,14,1508,5,-43,-2.77,11260088,19968096,73862864,11260088,-2.77,56.39,15.24,15.24,18089310444,16.24,16.24,18089310444 +보해양조,000890,15,487,5,-7,-1.42,10052095,1227383,139120129,10052095,-1.42,818.99,7.23,7.23,5303429128,7.83,7.83,5303429128 +삼성전자,005930,16,54350,2,50,0.09,9886969,22454204,5919637922,9886969,0.09,44.03,0.17,0.17,539505418800,0.17,0.17,539505418800 +KODEX 인버스,114800,17,4427,5,-23,-0.52,9505798,14677875,121700000,9505798,-0.52,64.76,7.81,7.81,41977081087,7.79,7.79,41977081087 +두산에너빌리티,034020,18,27050,5,-650,-2.35,9493302,11490437,640561146,9493302,-2.35,82.62,1.48,1.48,249201679525,1.44,1.44,249201679525 +윌비스,008600,19,698,2,38,5.76,8981162,1575838,67236039,8981162,5.76,569.93,13.36,13.36,6640465027,14.15,14.15,6640465027 +메가터치,446540,20,4490,2,60,1.35,8869916,9976338,20771000,8869916,1.35,88.91,42.70,42.70,41844411924,44.87,44.87,41844411924 +엠디바이스,226590,21,13390,2,690,5.43,8259052,12356325,10567784,8259052,5.43,66.84,78.15,78.15,114672605020,81.04,81.04,114672605020 +한성크린텍,066980,22,1566,1,361,29.96,7923999,210752,51935125,7923999,29.96,3759.87,15.26,15.26,11584099784,14.24,14.24,11584099784 +더즌,462860,23,4275,2,115,2.76,7901544,9094570,23804419,7901544,2.76,86.88,33.19,33.19,34478688923,33.88,33.88,34478688923 +케스피온,079190,24,617,1,142,29.89,7826591,202998,38355514,7826591,29.89,3855.50,20.41,20.41,4696603167,19.85,19.85,4696603167 +밸로프,331520,25,652,2,46,7.59,7700572,1301108,50864390,7700572,7.59,591.85,15.14,15.14,5149426958,15.53,15.53,5149426958 +KODEX 2차전지산업레버리지,462330,26,853,5,-17,-1.95,7589251,16063624,227500000,7589251,-1.95,47.24,3.34,3.34,6600433171,3.40,3.40,6600433171 +태양금속,004100,27,2230,5,-825,-27.00,7198089,14529586,36700000,7198089,-27.00,49.54,19.61,19.61,16566346139,20.24,20.24,16566346139 +시공테크,020710,28,8100,5,-690,-7.85,7121609,20078658,20047970,7121609,-7.85,35.47,35.52,35.52,58645817535,36.11,36.11,58645817535 +대성창투,027830,29,2435,5,-455,-15.74,7078346,24983728,54000000,7078346,-15.74,28.33,13.11,13.11,18245149074,13.88,13.88,18245149074 +웹케시,053580,30,15100,1,3480,29.95,6693138,450157,13636248,6693138,29.95,1486.85,49.08,49.08,91069600515,44.23,44.23,91069600515 diff --git a/top30/20250507/top30-av-20250507-125000.csv b/top30/20250507/top30-av-20250507-125000.csv new file mode 100644 index 000000000000..ba6acb88c961 --- /dev/null +++ b/top30/20250507/top30-av-20250507-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2142,5,-18,-0.83,63609382,110818600,535300000,63609382,-0.83,57.40,11.88,11.88,135626308238,11.83,11.83,135626308238 +대영포장,014160,2,1377,2,193,16.30,43193496,15063134,108394549,43193496,16.30,286.75,39.85,39.85,60370085515,40.45,40.45,60370085515 +웅진,016880,3,1690,5,-12,-0.71,30917472,49488632,79927080,30917472,-0.71,62.47,38.68,38.68,55545884117,41.12,41.12,55545884117 +형지I&C,011080,4,2615,2,290,12.47,28693965,69518800,31541686,28693965,12.47,41.28,90.97,90.97,71261697356,86.40,86.40,71261697356 +평화산업,090080,5,1276,2,215,20.26,25209622,7570013,54902259,25209622,20.26,333.02,45.92,45.92,32371933861,46.21,46.21,32371933861 +아남전자,008700,6,1553,2,198,14.61,22407320,225447,77124820,22407320,14.61,9939.06,29.05,29.05,35004947120,29.23,29.23,35004947120 +KODEX 코스닥150레버리지,233740,7,6870,5,-160,-2.28,19191266,24532612,261200000,19191266,-2.28,78.23,7.35,7.35,132638258923,7.39,7.39,132638258923 +포메탈,119500,8,4360,2,410,10.38,17335544,12429031,11847232,17335544,10.38,139.48,146.33,146.33,79113164466,153.16,153.16,79113164466 +오리엔트바이오,002630,9,1615,2,238,17.28,16941394,23021732,118583005,16941394,17.28,73.59,14.29,14.29,26569149629,13.87,13.87,26569149629 +KODEX 코스닥150선물인버스,251340,10,3960,2,45,1.15,16769919,35133364,71200000,16769919,1.15,47.73,23.55,23.55,66250437958,23.50,23.50,66250437958 +미래산업,025560,11,727,2,77,11.85,14055253,1209980,59566032,14055253,11.85,1161.61,23.60,23.60,10518942148,24.29,24.29,10518942148 +오리엔트정공,065500,12,11500,2,1640,16.63,13800081,17279664,31742912,13800081,16.63,79.86,43.47,43.47,155203379720,42.52,42.52,155203379720 +KODEX 레버리지,122630,13,15695,2,145,0.93,12294831,15264588,156200000,12294831,0.93,80.54,7.87,7.87,193841678460,7.91,7.91,193841678460 +큐라티스,348080,14,1532,5,-19,-1.23,11405350,19968096,73862864,11405350,-1.23,57.12,15.44,15.44,18310508388,16.18,16.18,18310508388 +보해양조,000890,15,476,5,-18,-3.64,10284323,1227383,139120129,10284323,-3.64,837.91,7.39,7.39,5414043203,8.18,8.18,5414043203 +삼성전자,005930,16,54350,2,50,0.09,10030853,22454204,5919637922,10030853,0.09,44.67,0.17,0.17,547324546700,0.17,0.17,547324546700 +KODEX 인버스,114800,17,4430,5,-20,-0.45,9629671,14677875,121700000,9629671,-0.45,65.61,7.91,7.91,42525840129,7.89,7.89,42525840129 +두산에너빌리티,034020,18,27050,5,-650,-2.35,9597793,11490437,640561146,9597793,-2.35,83.53,1.50,1.50,252029865725,1.45,1.45,252029865725 +윌비스,008600,19,702,2,42,6.36,9098444,1575838,67236039,9098444,6.36,577.37,13.53,13.53,6722004955,14.24,14.24,6722004955 +메가터치,446540,20,4445,2,15,0.34,8954144,9976338,20771000,8954144,0.34,89.75,43.11,43.11,42219652539,45.73,45.73,42219652539 +엠디바이스,226590,21,13320,2,620,4.88,8297094,12356325,10567784,8297094,4.88,67.15,78.51,78.51,115180827260,81.83,81.83,115180827260 +더즌,462860,22,4225,2,65,1.56,8012116,9094570,23804419,8012116,1.56,88.10,33.66,33.66,34947507797,34.75,34.75,34947507797 +한성크린텍,066980,23,1566,1,361,29.96,7924465,210752,51935125,7924465,29.96,3760.09,15.26,15.26,11584829540,14.24,14.24,11584829540 +케스피온,079190,24,617,1,142,29.89,7828008,202998,38355514,7828008,29.89,3856.20,20.41,20.41,4697477456,19.85,19.85,4697477456 +밸로프,331520,25,643,2,37,6.11,7807641,1301108,50864390,7807641,6.11,600.08,15.35,15.35,5218862444,15.96,15.96,5218862444 +KODEX 2차전지산업레버리지,462330,26,851,5,-19,-2.18,7756854,16063624,227500000,7756854,-2.18,48.29,3.41,3.41,6743056000,3.48,3.48,6743056000 +시공테크,020710,27,7890,5,-900,-10.24,7299357,20078658,20047970,7299357,-10.24,36.35,36.41,36.41,60064023715,37.97,37.97,60064023715 +태양금속,004100,28,2240,5,-815,-26.68,7296094,14529586,36700000,7296094,-26.68,50.22,19.88,19.88,16785392585,20.42,20.42,16785392585 +대성창투,027830,29,2415,5,-475,-16.44,7158579,24983728,54000000,7158579,-16.44,28.65,13.26,13.26,18439064099,14.14,14.14,18439064099 +웹케시,053580,30,15100,1,3480,29.95,6701868,450157,13636248,6701868,29.95,1488.78,49.15,49.15,91201423515,44.29,44.29,91201423515 diff --git a/top30/20250507/top30-av-20250507-130000.csv b/top30/20250507/top30-av-20250507-130000.csv new file mode 100644 index 000000000000..c990e397d4a2 --- /dev/null +++ b/top30/20250507/top30-av-20250507-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2145,5,-15,-0.69,63719460,110818600,535300000,63719460,-0.69,57.50,11.90,11.90,135861912908,11.83,11.83,135861912908 +대영포장,014160,2,1377,2,193,16.30,43840556,15063134,108394549,43840556,16.30,291.05,40.45,40.45,61259200666,41.04,41.04,61259200666 +웅진,016880,3,1666,5,-36,-2.12,31143430,49488632,79927080,31143430,-2.12,62.93,38.96,38.96,55924380595,42.00,42.00,55924380595 +형지I&C,011080,4,2620,2,295,12.69,29423901,69518800,31541686,29423901,12.69,42.33,93.29,93.29,73181931742,88.56,88.56,73181931742 +평화산업,090080,5,1274,2,213,20.08,25400202,7570013,54902259,25400202,20.08,335.54,46.26,46.26,32614830094,46.63,46.63,32614830094 +아남전자,008700,6,1550,2,195,14.39,22589344,225447,77124820,22589344,14.39,9999.99,29.29,29.29,35288075803,29.52,29.52,35288075803 +KODEX 코스닥150레버리지,233740,7,6880,5,-150,-2.13,19558343,24532612,261200000,19558343,-2.13,79.72,7.49,7.49,135164905371,7.52,7.52,135164905371 +오리엔트바이오,002630,8,1621,2,244,17.72,17558339,23021732,118583005,17558339,17.72,76.27,14.81,14.81,27567534494,14.34,14.34,27567534494 +포메탈,119500,9,4270,2,320,8.10,17518325,12429031,11847232,17518325,8.10,140.95,147.87,147.87,79901948431,157.95,157.95,79901948431 +KODEX 코스닥150선물인버스,251340,10,3965,2,50,1.28,17113360,35133364,71200000,17113360,1.28,48.71,24.04,24.04,67611057078,23.95,23.95,67611057078 +오리엔트정공,065500,11,11530,2,1670,16.94,14354217,17279664,31742912,14354217,16.94,83.07,45.22,45.22,161576508835,44.15,44.15,161576508835 +미래산업,025560,12,718,2,68,10.46,14322562,1209980,59566032,14322562,10.46,1183.70,24.04,24.04,10711488843,25.05,25.05,10711488843 +KODEX 레버리지,122630,13,15700,2,150,0.96,12361337,15264588,156200000,12361337,0.96,80.98,7.91,7.91,194885908694,7.95,7.95,194885908694 +큐라티스,348080,14,1510,5,-41,-2.64,11579485,19968096,73862864,11579485,-2.64,57.99,15.68,15.68,18576525184,16.66,16.66,18576525184 +보해양조,000890,15,477,5,-17,-3.44,10476920,1227383,139120129,10476920,-3.44,853.60,7.53,7.53,5505146943,8.30,8.30,5505146943 +삼성전자,005930,16,54350,2,50,0.09,10190989,22454204,5919637922,10190989,0.09,45.39,0.17,0.17,556028820850,0.17,0.17,556028820850 +두산에너빌리티,034020,17,27300,5,-400,-1.44,9815924,11490437,640561146,9815924,-1.44,85.43,1.53,1.53,257962824875,1.48,1.48,257962824875 +KODEX 인버스,114800,18,4430,5,-20,-0.45,9678394,14677875,121700000,9678394,-0.45,65.94,7.95,7.95,42741663079,7.93,7.93,42741663079 +윌비스,008600,19,690,2,30,4.55,9202591,1575838,67236039,9202591,4.55,583.98,13.69,13.69,6794266904,14.65,14.65,6794266904 +메가터치,446540,20,4495,2,65,1.47,9007095,9976338,20771000,9007095,1.47,90.28,43.36,43.36,42455616909,45.47,45.47,42455616909 +엠디바이스,226590,21,13250,2,550,4.33,8343421,12356325,10567784,8343421,4.33,67.52,78.95,78.95,115795932185,82.70,82.70,115795932185 +더즌,462860,22,4300,2,140,3.37,8176979,9094570,23804419,8176979,3.37,89.91,34.35,34.35,35653658710,34.83,34.83,35653658710 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,8062754,24526092,1497000000,8062754,-0.90,32.87,0.54,0.54,886002185,0.54,0.54,886002185 +밸로프,331520,24,638,2,32,5.28,8046582,1301108,50864390,8046582,5.28,618.44,15.82,15.82,5371138827,16.55,16.55,5371138827 +한성크린텍,066980,25,1566,1,361,29.96,7924623,210752,51935125,7924623,29.96,3760.17,15.26,15.26,11585076968,14.24,14.24,11585076968 +KODEX 2차전지산업레버리지,462330,26,851,5,-19,-2.18,7892043,16063624,227500000,7892043,-2.18,49.13,3.47,3.47,6857996748,3.54,3.54,6857996748 +케스피온,079190,27,617,1,142,29.89,7830276,202998,38355514,7830276,29.89,3857.32,20.41,20.41,4698876812,19.86,19.86,4698876812 +태양금속,004100,28,2240,5,-815,-26.68,7443879,14529586,36700000,7443879,-26.68,51.23,20.28,20.28,17116031312,20.82,20.82,17116031312 +시공테크,020710,29,8000,5,-790,-8.99,7387792,20078658,20047970,7387792,-8.99,36.79,36.85,36.85,60768343340,37.89,37.89,60768343340 +대성창투,027830,30,2425,5,-465,-16.09,7265439,24983728,54000000,7265439,-16.09,29.08,13.45,13.45,18696695284,14.28,14.28,18696695284 diff --git a/top30/20250507/top30-av-20250507-131000.csv b/top30/20250507/top30-av-20250507-131000.csv new file mode 100644 index 000000000000..4977e306a217 --- /dev/null +++ b/top30/20250507/top30-av-20250507-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2137,5,-23,-1.06,64581372,110818600,535300000,64581372,-1.06,58.28,12.06,12.06,137706503355,12.04,12.04,137706503355 +대영포장,014160,2,1365,2,181,15.29,44346820,15063134,108394549,44346820,15.29,294.41,40.91,40.91,61951812305,41.87,41.87,61951812305 +웅진,016880,3,1667,5,-35,-2.06,31308749,49488632,79927080,31308749,-2.06,63.26,39.17,39.17,56198876075,42.18,42.18,56198876075 +형지I&C,011080,4,2595,2,270,11.61,30724981,69518800,31541686,30724981,11.61,44.20,97.41,97.41,76503800587,93.47,93.47,76503800587 +평화산업,090080,5,1260,2,199,18.76,25697642,7570013,54902259,25697642,18.76,339.47,46.81,46.81,32991511097,47.69,47.69,32991511097 +아남전자,008700,6,1550,2,195,14.39,22705250,225447,77124820,22705250,14.39,9999.99,29.44,29.44,35467144947,29.67,29.67,35467144947 +KODEX 코스닥150레버리지,233740,7,6905,5,-125,-1.78,19953531,24532612,261200000,19953531,-1.78,81.33,7.64,7.64,137888740963,7.65,7.65,137888740963 +오리엔트바이오,002630,8,1607,2,230,16.70,18323613,23021732,118583005,18323613,16.70,79.59,15.45,15.45,28793554691,15.11,15.11,28793554691 +포메탈,119500,9,4110,2,160,4.05,17898913,12429031,11847232,17898913,4.05,144.01,151.08,151.08,81495308164,167.37,167.37,81495308164 +KODEX 코스닥150선물인버스,251340,10,3955,2,40,1.02,17436194,35133364,71200000,17436194,1.02,49.63,24.49,24.49,68888746923,24.46,24.46,68888746923 +오리엔트정공,065500,11,11320,2,1460,14.81,15295738,17279664,31742912,15295738,14.81,88.52,48.19,48.19,172234958665,47.93,47.93,172234958665 +미래산업,025560,12,724,2,74,11.38,14603698,1209980,59566032,14603698,11.38,1206.94,24.52,24.52,10916229794,25.31,25.31,10916229794 +KODEX 레버리지,122630,13,15730,2,180,1.16,12538629,15264588,156200000,12538629,1.16,82.14,8.03,8.03,197673380172,8.05,8.05,197673380172 +큐라티스,348080,14,1484,5,-67,-4.32,11750464,19968096,73862864,11750464,-4.32,58.85,15.91,15.91,18831656371,17.18,17.18,18831656371 +보해양조,000890,15,461,5,-33,-6.68,11018462,1227383,139120129,11018462,-6.68,897.72,7.92,7.92,5757475832,8.98,8.98,5757475832 +삼성전자,005930,16,54300,3,0,0.00,10371024,22454204,5919637922,10371024,0.00,46.19,0.18,0.18,565810035400,0.18,0.18,565810035400 +두산에너빌리티,034020,17,27300,5,-400,-1.44,9968099,11490437,640561146,9968099,-1.44,86.75,1.56,1.56,262108628875,1.50,1.50,262108628875 +KODEX 인버스,114800,18,4425,5,-25,-0.56,9762473,14677875,121700000,9762473,-0.56,66.51,8.02,8.02,43113833454,8.01,8.01,43113833454 +윌비스,008600,19,686,2,26,3.94,9356479,1575838,67236039,9356479,3.94,593.75,13.92,13.92,6900028988,14.96,14.96,6900028988 +메가터치,446540,20,4455,2,25,0.56,9038887,9976338,20771000,9038887,0.56,90.60,43.52,43.52,42598025314,46.03,46.03,42598025314 +엠디바이스,226590,21,13260,2,560,4.41,8383476,12356325,10567784,8383476,4.41,67.85,79.33,79.33,116326536105,83.01,83.01,116326536105 +더즌,462860,22,4275,2,115,2.76,8278421,9094570,23804419,8278421,2.76,91.03,34.78,34.78,36087385935,35.46,35.46,36087385935 +KODEX 2차전지산업레버리지,462330,23,851,5,-19,-2.18,8273479,16063624,227500000,8273479,-2.18,51.50,3.64,3.64,7182051720,3.71,3.71,7182051720 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,8147066,24526092,1497000000,8147066,0.00,33.22,0.54,0.54,895276606,0.54,0.54,895276606 +밸로프,331520,25,641,2,35,5.78,8138952,1301108,50864390,8138952,5.78,625.54,16.00,16.00,5430320925,16.66,16.66,5430320925 +한성크린텍,066980,26,1566,1,361,29.96,7925023,210752,51935125,7925023,29.96,3760.35,15.26,15.26,11585703368,14.25,14.25,11585703368 +케스피온,079190,27,617,1,142,29.89,7835659,202998,38355514,7835659,29.89,3859.97,20.43,20.43,4702198123,19.87,19.87,4702198123 +태양금속,004100,28,2235,5,-820,-26.84,7524029,14529586,36700000,7524029,-26.84,51.78,20.50,20.50,17295517774,21.09,21.09,17295517774 +시공테크,020710,29,7980,5,-810,-9.22,7510737,20078658,20047970,7510737,-9.22,37.41,37.46,37.46,61754434300,38.60,38.60,61754434300 +대성창투,027830,30,2415,5,-475,-16.44,7397166,24983728,54000000,7397166,-16.44,29.61,13.70,13.70,19015115729,14.58,14.58,19015115729 diff --git a/top30/20250507/top30-av-20250507-132000.csv b/top30/20250507/top30-av-20250507-132000.csv new file mode 100644 index 000000000000..dd7a0b02326d --- /dev/null +++ b/top30/20250507/top30-av-20250507-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,64743483,110818600,535300000,64743483,-0.93,58.42,12.09,12.09,138052745454,12.05,12.05,138052745454 +대영포장,014160,2,1343,2,159,13.43,45245277,15063134,108394549,45245277,13.43,300.37,41.74,41.74,63171100093,43.39,43.39,63171100093 +웅진,016880,3,1686,5,-16,-0.94,31646632,49488632,79927080,31646632,-0.94,63.95,39.59,39.59,56768831017,42.13,42.13,56768831017 +형지I&C,011080,4,2597,2,272,11.70,31348745,69518800,31541686,31348745,11.70,45.09,99.39,99.39,78115665454,95.36,95.36,78115665454 +평화산업,090080,5,1233,2,172,16.21,26133227,7570013,54902259,26133227,16.21,345.22,47.60,47.60,33535411832,49.54,49.54,33535411832 +아남전자,008700,6,1542,2,187,13.80,22803004,225447,77124820,22803004,13.80,9999.99,29.57,29.57,35617918385,29.95,29.95,35617918385 +KODEX 코스닥150레버리지,233740,7,6900,5,-130,-1.85,20328203,24532612,261200000,20328203,-1.85,82.86,7.78,7.78,140474613108,7.79,7.79,140474613108 +오리엔트바이오,002630,8,1633,2,256,18.59,19242284,23021732,118583005,19242284,18.59,83.58,16.23,16.23,30290743339,15.64,15.64,30290743339 +포메탈,119500,9,4110,2,160,4.05,18085496,12429031,11847232,18085496,4.05,145.51,152.66,152.66,82262412864,168.94,168.94,82262412864 +KODEX 코스닥150선물인버스,251340,10,3955,2,40,1.02,17722005,35133364,71200000,17722005,1.02,50.44,24.89,24.89,70019133442,24.87,24.87,70019133442 +오리엔트정공,065500,11,11550,2,1690,17.14,15884547,17279664,31742912,15884547,17.14,91.93,50.04,50.04,179002491320,48.82,48.82,179002491320 +미래산업,025560,12,720,2,70,10.77,14715306,1209980,59566032,14715306,10.77,1216.16,24.70,24.70,10996887518,25.64,25.64,10996887518 +KODEX 레버리지,122630,13,15740,2,190,1.22,12796540,15264588,156200000,12796540,1.22,83.83,8.19,8.19,201733278945,8.21,8.21,201733278945 +큐라티스,348080,14,1500,5,-51,-3.29,11819972,19968096,73862864,11819972,-3.29,59.19,16.00,16.00,18935585538,17.09,17.09,18935585538 +보해양조,000890,15,461,5,-33,-6.68,11373225,1227383,139120129,11373225,-6.68,926.62,8.18,8.18,5920995346,9.23,9.23,5920995346 +삼성전자,005930,16,54350,2,50,0.09,10554585,22454204,5919637922,10554585,0.09,47.00,0.18,0.18,575790280700,0.18,0.18,575790280700 +두산에너빌리티,034020,17,27350,5,-350,-1.26,10200185,11490437,640561146,10200185,-1.26,88.77,1.59,1.59,268461945350,1.53,1.53,268461945350 +KODEX 인버스,114800,18,4425,5,-25,-0.56,9799747,14677875,121700000,9799747,-0.56,66.77,8.05,8.05,43278615110,8.04,8.04,43278615110 +윌비스,008600,19,682,2,22,3.33,9439652,1575838,67236039,9439652,3.33,599.02,14.04,14.04,6956857573,15.17,15.17,6956857573 +메가터치,446540,20,4445,2,15,0.34,9080149,9976338,20771000,9080149,0.34,91.02,43.72,43.72,42781815001,46.34,46.34,42781815001 +KODEX 2차전지산업레버리지,462330,21,851,5,-19,-2.18,8509171,16063624,227500000,8509171,-2.18,52.97,3.74,3.74,7382573971,3.81,3.81,7382573971 +엠디바이스,226590,22,13180,2,480,3.78,8469111,12356325,10567784,8469111,3.78,68.54,80.14,80.14,117456193120,84.33,84.33,117456193120 +더즌,462860,23,4250,2,90,2.16,8321789,9094570,23804419,8321789,2.16,91.50,34.96,34.96,36272041075,35.85,35.85,36272041075 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,8247067,24526092,1497000000,8247067,0.00,33.63,0.55,0.55,906276717,0.55,0.55,906276717 +밸로프,331520,25,633,2,27,4.46,8202815,1301108,50864390,8202815,4.46,630.45,16.13,16.13,5470875741,16.99,16.99,5470875741 +나우IB,293580,26,1550,2,76,5.16,7961396,3376233,94929950,7961396,5.16,235.81,8.39,8.39,12121089333,8.24,8.24,12121089333 +한성크린텍,066980,27,1566,1,361,29.96,7925473,210752,51935125,7925473,29.96,3760.57,15.26,15.26,11586408068,14.25,14.25,11586408068 +케스피온,079190,28,617,1,142,29.89,7838564,202998,38355514,7838564,29.89,3861.40,20.44,20.44,4703990508,19.88,19.88,4703990508 +태양금속,004100,29,2240,5,-815,-26.68,7605061,14529586,36700000,7605061,-26.68,52.34,20.72,20.72,17476543340,21.26,21.26,17476543340 +시공테크,020710,30,8040,5,-750,-8.53,7566850,20078658,20047970,7566850,-8.53,37.69,37.74,37.74,62203293255,38.59,38.59,62203293255 diff --git a/top30/20250507/top30-av-20250507-133000.csv b/top30/20250507/top30-av-20250507-133000.csv new file mode 100644 index 000000000000..19be8a5119e9 --- /dev/null +++ b/top30/20250507/top30-av-20250507-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,66071730,110818600,535300000,66071730,-1.16,59.62,12.34,12.34,140888518704,12.33,12.33,140888518704 +대영포장,014160,2,1354,2,170,14.36,45818720,15063134,108394549,45818720,14.36,304.18,42.27,42.27,63944001517,43.57,43.57,63944001517 +형지I&C,011080,3,2585,2,260,11.18,31977772,69518800,31541686,31977772,11.18,46.00,101.38,101.38,79740449610,97.80,97.80,79740449610 +웅진,016880,4,1670,5,-32,-1.88,31764856,49488632,79927080,31764856,-1.88,64.19,39.74,39.74,56967035034,42.68,42.68,56967035034 +평화산업,090080,5,1238,2,177,16.68,26570819,7570013,54902259,26570819,16.68,351.00,48.40,48.40,34075348688,50.13,50.13,34075348688 +아남전자,008700,6,1546,2,191,14.10,22888272,225447,77124820,22888272,14.10,9999.99,29.68,29.68,35749729275,29.98,29.98,35749729275 +KODEX 코스닥150레버리지,233740,7,6925,5,-105,-1.49,20792842,24532612,261200000,20792842,-1.49,84.76,7.96,7.96,143689438194,7.94,7.94,143689438194 +오리엔트바이오,002630,8,1653,2,276,20.04,20031643,23021732,118583005,20031643,20.04,87.01,16.89,16.89,31586803431,16.11,16.11,31586803431 +포메탈,119500,9,4145,2,195,4.94,18177327,12429031,11847232,18177327,4.94,146.25,153.43,153.43,82641139557,168.29,168.29,82641139557 +KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,18032182,35133364,71200000,18032182,0.77,51.32,25.33,25.33,71244420782,25.36,25.36,71244420782 +오리엔트정공,065500,11,11670,2,1810,18.36,16536028,17279664,31742912,16536028,18.36,95.70,52.09,52.09,186585038045,50.37,50.37,186585038045 +미래산업,025560,12,726,2,76,11.69,14787803,1209980,59566032,14787803,11.69,1222.15,24.83,24.83,11049276982,25.55,25.55,11049276982 +KODEX 레버리지,122630,13,15765,2,215,1.38,13190277,15264588,156200000,13190277,1.38,86.41,8.44,8.44,207936813558,8.44,8.44,207936813558 +큐라티스,348080,14,1524,5,-27,-1.74,11872393,19968096,73862864,11872393,-1.74,59.46,16.07,16.07,19014977015,16.89,16.89,19014977015 +보해양조,000890,15,461,5,-33,-6.68,11669785,1227383,139120129,11669785,-6.68,950.79,8.39,8.39,6056183008,9.44,9.44,6056183008 +삼성전자,005930,16,54350,2,50,0.09,10737115,22454204,5919637922,10737115,0.09,47.82,0.18,0.18,585713486100,0.18,0.18,585713486100 +두산에너빌리티,034020,17,27400,5,-300,-1.08,10351439,11490437,640561146,10351439,-1.08,90.09,1.62,1.62,272610207625,1.55,1.55,272610207625 +KODEX 인버스,114800,18,4420,5,-30,-0.67,10028260,14677875,121700000,10028260,-0.67,68.32,8.24,8.24,44288804421,8.23,8.23,44288804421 +윌비스,008600,19,684,2,24,3.64,9488430,1575838,67236039,9488430,3.64,602.12,14.11,14.11,6990132952,15.20,15.20,6990132952 +메가터치,446540,20,4440,2,10,0.23,9120855,9976338,20771000,9120855,0.23,91.42,43.91,43.91,42962577766,46.59,46.59,42962577766 +KODEX 2차전지산업레버리지,462330,21,854,5,-16,-1.84,8792500,16063624,227500000,8792500,-1.84,54.74,3.86,3.86,7623972076,3.92,3.92,7623972076 +엠디바이스,226590,22,13130,2,430,3.39,8533136,12356325,10567784,8533136,3.39,69.06,80.75,80.75,118296483760,85.26,85.26,118296483760 +나우IB,293580,23,1548,2,74,5.02,8527833,3376233,94929950,8527833,5.02,252.58,8.98,8.98,12993148170,8.84,8.84,12993148170 +더즌,462860,24,4270,2,110,2.64,8376348,9094570,23804419,8376348,2.64,92.10,35.19,35.19,36504993710,35.91,35.91,36504993710 +밸로프,331520,25,635,2,29,4.79,8319351,1301108,50864390,8319351,4.79,639.41,16.36,16.36,5544456477,17.17,17.17,5544456477 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,111,3,0,0.00,8249068,24526092,1497000000,8249068,0.00,33.63,0.55,0.55,906496828,0.55,0.55,906496828 +한성크린텍,066980,27,1566,1,361,29.96,7926435,210752,51935125,7926435,29.96,3761.02,15.26,15.26,11587914560,14.25,14.25,11587914560 +케스피온,079190,28,617,1,142,29.89,7838569,202998,38355514,7838569,29.89,3861.40,20.44,20.44,4703993593,19.88,19.88,4703993593 +시공테크,020710,29,8030,5,-760,-8.65,7669066,20078658,20047970,7669066,-8.65,38.20,38.25,38.25,63023835120,39.15,39.15,63023835120 +태양금속,004100,30,2240,5,-815,-26.68,7655004,14529586,36700000,7655004,-26.68,52.69,20.86,20.86,17588635673,21.40,21.40,17588635673 diff --git a/top30/20250507/top30-av-20250507-134000.csv b/top30/20250507/top30-av-20250507-134000.csv new file mode 100644 index 000000000000..3d15709bed09 --- /dev/null +++ b/top30/20250507/top30-av-20250507-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,66960670,110818600,535300000,66960670,-0.93,60.42,12.51,12.51,142786419409,12.46,12.46,142786419409 +대영포장,014160,2,1345,2,161,13.60,46246664,15063134,108394549,46246664,13.60,307.02,42.67,42.67,64519191059,44.25,44.25,64519191059 +형지I&C,011080,3,2600,2,275,11.83,33111939,69518800,31541686,33111939,11.83,47.63,104.98,104.98,82711609488,100.86,100.86,82711609488 +웅진,016880,4,1674,5,-28,-1.65,31829906,49488632,79927080,31829906,-1.65,64.32,39.82,39.82,57075655358,42.66,42.66,57075655358 +평화산업,090080,5,1223,2,162,15.27,26895846,7570013,54902259,26895846,15.27,355.29,48.99,48.99,34472781059,51.34,51.34,34472781059 +아남전자,008700,6,1552,2,197,14.54,22985866,225447,77124820,22985866,14.54,9999.99,29.80,29.80,35901347414,29.99,29.99,35901347414 +오리엔트바이오,002630,7,1685,2,308,22.37,22037453,23021732,118583005,22037453,22.37,95.72,18.58,18.58,34953616895,17.49,17.49,34953616895 +KODEX 코스닥150레버리지,233740,8,6915,5,-115,-1.64,21092304,24532612,261200000,21092304,-1.64,85.98,8.08,8.08,145762402281,8.07,8.07,145762402281 +KODEX 코스닥150선물인버스,251340,9,3950,2,35,0.89,18438622,35133364,71200000,18438622,0.89,52.48,25.90,25.90,72849830245,25.90,25.90,72849830245 +포메탈,119500,10,4115,2,165,4.18,18273177,12429031,11847232,18273177,4.18,147.02,154.24,154.24,83038133332,170.33,170.33,83038133332 +오리엔트정공,065500,11,11750,2,1890,19.17,17608291,17279664,31742912,17608291,19.17,101.90,55.47,55.47,199220181610,53.41,53.41,199220181610 +미래산업,025560,12,718,2,68,10.46,14869996,1209980,59566032,14869996,10.46,1228.95,24.96,24.96,11108491498,25.97,25.97,11108491498 +KODEX 레버리지,122630,13,15735,2,185,1.19,13391134,15264588,156200000,13391134,1.19,87.73,8.57,8.57,211101313988,8.59,8.59,211101313988 +큐라티스,348080,14,1514,5,-37,-2.39,11953979,19968096,73862864,11953979,-2.39,59.87,16.18,16.18,19138736672,17.11,17.11,19138736672 +보해양조,000890,15,462,5,-32,-6.48,11799517,1227383,139120129,11799517,-6.48,961.36,8.48,8.48,6116143559,9.52,9.52,6116143559 +삼성전자,005930,16,54300,3,0,0.00,10914244,22454204,5919637922,10914244,0.00,48.61,0.18,0.18,595345395250,0.19,0.19,595345395250 +두산에너빌리티,034020,17,27350,5,-350,-1.26,10447424,11490437,640561146,10447424,-1.26,90.92,1.63,1.63,275237657275,1.57,1.57,275237657275 +KODEX 인버스,114800,18,4425,5,-25,-0.56,10095621,14677875,121700000,10095621,-0.56,68.78,8.30,8.30,44586578086,8.28,8.28,44586578086 +윌비스,008600,19,680,2,20,3.03,9632247,1575838,67236039,9632247,3.03,611.25,14.33,14.33,7087797238,15.50,15.50,7087797238 +메가터치,446540,20,4450,2,20,0.45,9147467,9976338,20771000,9147467,0.45,91.69,44.04,44.04,43080892781,46.61,46.61,43080892781 +나우IB,293580,21,1571,2,97,6.58,9021187,3376233,94929950,9021187,6.58,267.20,9.50,9.50,13761291124,9.23,9.23,13761291124 +KODEX 2차전지산업레버리지,462330,22,853,5,-17,-1.95,9004928,16063624,227500000,9004928,-1.95,56.06,3.96,3.96,7805371828,4.02,4.02,7805371828 +엠디바이스,226590,23,13380,2,680,5.35,8630375,12356325,10567784,8630375,5.35,69.85,81.67,81.67,119591584955,84.58,84.58,119591584955 +밸로프,331520,24,627,2,21,3.47,8532701,1301108,50864390,8532701,3.47,655.80,16.78,16.78,5678067880,17.80,17.80,5678067880 +더즌,462860,25,4260,2,100,2.40,8436770,9094570,23804419,8436770,2.40,92.77,35.44,35.44,36763448725,36.25,36.25,36763448725 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,26,111,3,0,0.00,8249068,24526092,1497000000,8249068,0.00,33.63,0.55,0.55,906496828,0.55,0.55,906496828 +한성크린텍,066980,27,1566,1,361,29.96,7926828,210752,51935125,7926828,29.96,3761.21,15.26,15.26,11588529998,14.25,14.25,11588529998 +케스피온,079190,28,617,1,142,29.89,7840300,202998,38355514,7840300,29.89,3862.25,20.44,20.44,4705061620,19.88,19.88,4705061620 +시공테크,020710,29,8010,5,-780,-8.87,7758884,20078658,20047970,7758884,-8.87,38.64,38.70,38.70,63741840490,39.69,39.69,63741840490 +태양금속,004100,30,2240,5,-815,-26.68,7754850,14529586,36700000,7754850,-26.68,53.37,21.13,21.13,17812141028,21.67,21.67,17812141028 diff --git a/top30/20250507/top30-av-20250507-135001.csv b/top30/20250507/top30-av-20250507-135001.csv new file mode 100644 index 000000000000..5a9ddb33f677 --- /dev/null +++ b/top30/20250507/top30-av-20250507-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,68518092,110818600,535300000,68518092,-0.93,61.83,12.80,12.80,146119284512,12.76,12.76,146119284512 +대영포장,014160,2,1352,2,168,14.19,46411269,15063134,108394549,46411269,14.19,308.11,42.82,42.82,64740852077,44.18,44.18,64740852077 +형지I&C,011080,3,2650,2,325,13.98,34387557,69518800,31541686,34387557,13.98,49.47,109.02,109.02,86088497812,102.99,102.99,86088497812 +웅진,016880,4,1690,5,-12,-0.71,32484336,49488632,79927080,32484336,-0.71,65.64,40.64,40.64,58191121067,43.08,43.08,58191121067 +평화산업,090080,5,1227,2,166,15.65,27043058,7570013,54902259,27043058,15.65,357.24,49.26,49.26,34653872016,51.44,51.44,34653872016 +오리엔트바이오,002630,6,1720,2,343,24.91,23736024,23021732,118583005,23736024,24.91,103.10,20.02,20.02,37851233480,18.56,18.56,37851233480 +아남전자,008700,7,1551,2,196,14.46,23100949,225447,77124820,23100949,14.46,9999.99,29.95,29.95,36079389383,30.16,30.16,36079389383 +KODEX 코스닥150레버리지,233740,8,6915,5,-115,-1.64,21427631,24532612,261200000,21427631,-1.64,87.34,8.20,8.20,148085120464,8.20,8.20,148085120464 +오리엔트정공,065500,9,12090,2,2230,22.62,18953150,17279664,31742912,18953150,22.62,109.68,59.71,59.71,215353129485,56.11,56.11,215353129485 +KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,18908356,35133364,71200000,18908356,0.89,53.82,26.56,26.56,74703901787,26.56,26.56,74703901787 +포메탈,119500,11,4065,2,115,2.91,18460108,12429031,11847232,18460108,2.91,148.52,155.82,155.82,83799351122,174.01,174.01,83799351122 +미래산업,025560,12,714,2,64,9.85,15087906,1209980,59566032,15087906,9.85,1246.95,25.33,25.33,11264267903,26.49,26.49,11264267903 +KODEX 레버리지,122630,13,15730,2,180,1.16,13521894,15264588,156200000,13521894,1.16,88.58,8.66,8.66,213158200730,8.68,8.68,213158200730 +큐라티스,348080,14,1490,5,-61,-3.93,12009763,19968096,73862864,12009763,-3.93,60.14,16.26,16.26,19222633321,17.47,17.47,19222633321 +보해양조,000890,15,463,5,-31,-6.28,11855953,1227383,139120129,11855953,-6.28,965.95,8.52,8.52,6142276287,9.54,9.54,6142276287 +삼성전자,005930,16,54400,2,100,0.18,11060089,22454204,5919637922,11060089,0.18,49.26,0.19,0.19,603272125450,0.19,0.19,603272125450 +두산에너빌리티,034020,17,27350,5,-350,-1.26,10576876,11490437,640561146,10576876,-1.26,92.05,1.65,1.65,278774310325,1.59,1.59,278774310325 +KODEX 인버스,114800,18,4430,5,-20,-0.45,10268545,14677875,121700000,10268545,-0.45,69.96,8.44,8.44,45351766541,8.41,8.41,45351766541 +윌비스,008600,19,692,2,32,4.85,9726574,1575838,67236039,9726574,4.85,617.23,14.47,14.47,7152970395,15.37,15.37,7152970395 +나우IB,293580,20,1592,2,118,8.01,9668399,3376233,94929950,9668399,8.01,286.37,10.18,10.18,14781131782,9.78,9.78,14781131782 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,21,110,5,-1,-0.90,9239048,24526092,1497000000,9239048,-0.90,37.67,0.62,0.62,1015394628,0.62,0.62,1015394628 +KODEX 2차전지산업레버리지,462330,22,852,5,-18,-2.07,9165430,16063624,227500000,9165430,-2.07,57.06,4.03,4.03,7942261426,4.10,4.10,7942261426 +메가터치,446540,23,4445,2,15,0.34,9163697,9976338,20771000,9163697,0.34,91.85,44.12,44.12,43153159106,46.74,46.74,43153159106 +엠디바이스,226590,24,13330,2,630,4.96,8682022,12356325,10567784,8682022,4.96,70.26,82.16,82.16,120281493495,85.39,85.39,120281493495 +밸로프,331520,25,631,2,25,4.13,8584560,1301108,50864390,8584560,4.13,659.79,16.88,16.88,5710716159,17.79,17.79,5710716159 +더즌,462860,26,4255,2,95,2.28,8520398,9094570,23804419,8520398,2.28,93.69,35.79,35.79,37121811260,36.65,36.65,37121811260 +한성크린텍,066980,27,1566,1,361,29.96,7932153,210752,51935125,7932153,29.96,3763.74,15.27,15.27,11596868948,14.26,14.26,11596868948 +태양금속,004100,28,2250,5,-805,-26.35,7872444,14529586,36700000,7872444,-26.35,54.18,21.45,21.45,18075619018,21.89,21.89,18075619018 +케스피온,079190,29,617,1,142,29.89,7844186,202998,38355514,7844186,29.89,3864.17,20.45,20.45,4707459282,19.89,19.89,4707459282 +시공테크,020710,30,7930,5,-860,-9.78,7830987,20078658,20047970,7830987,-9.78,39.00,39.06,39.06,64315190380,40.45,40.45,64315190380 diff --git a/top30/20250507/top30-av-20250507-140001.csv b/top30/20250507/top30-av-20250507-140001.csv new file mode 100644 index 000000000000..12a9e2d82724 --- /dev/null +++ b/top30/20250507/top30-av-20250507-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,69074716,110818600,535300000,69074716,-0.93,62.33,12.90,12.90,147310394548,12.86,12.86,147310394548 +대영포장,014160,2,1341,2,157,13.26,46872185,15063134,108394549,46872185,13.26,311.17,43.24,43.24,65360163469,44.97,44.97,65360163469 +형지I&C,011080,3,2820,2,495,21.29,37568277,69518800,31541686,37568277,21.29,54.04,119.11,119.11,94852955321,106.64,106.64,94852955321 +웅진,016880,4,1677,5,-25,-1.47,32678799,49488632,79927080,32678799,-1.47,66.03,40.89,40.89,58518635710,43.66,43.66,58518635710 +평화산업,090080,5,1223,2,162,15.27,27259816,7570013,54902259,27259816,15.27,360.10,49.65,49.65,34918678193,52.00,52.00,34918678193 +오리엔트바이오,002630,6,1713,2,336,24.40,24954069,23021732,118583005,24954069,24.40,108.39,21.04,21.04,39942698151,19.66,19.66,39942698151 +아남전자,008700,7,1533,2,178,13.14,23263136,225447,77124820,23263136,13.14,9999.99,30.16,30.16,36328694850,30.73,30.73,36328694850 +KODEX 코스닥150레버리지,233740,8,6920,5,-110,-1.56,21666622,24532612,261200000,21666622,-1.56,88.32,8.30,8.30,149739347438,8.28,8.28,149739347438 +오리엔트정공,065500,9,12160,2,2300,23.33,20570521,17279664,31742912,20570521,23.33,119.04,64.80,64.80,235004960090,60.88,60.88,235004960090 +KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,19201947,35133364,71200000,19201947,0.89,54.65,26.97,26.97,75863678031,26.97,26.97,75863678031 +포메탈,119500,11,4110,2,160,4.05,18585367,12429031,11847232,18585367,4.05,149.53,156.88,156.88,84311037747,173.15,173.15,84311037747 +미래산업,025560,12,716,2,66,10.15,15165139,1209980,59566032,15165139,10.15,1253.34,25.46,25.46,11319428823,26.54,26.54,11319428823 +KODEX 레버리지,122630,13,15735,2,185,1.19,13606489,15264588,156200000,13606489,1.19,89.14,8.71,8.71,214489316503,8.73,8.73,214489316503 +큐라티스,348080,14,1495,5,-56,-3.61,12117533,19968096,73862864,12117533,-3.61,60.68,16.41,16.41,19382133589,17.55,17.55,19382133589 +보해양조,000890,15,471,5,-23,-4.66,11971574,1227383,139120129,11971574,-4.66,975.37,8.61,8.61,6196415599,9.46,9.46,6196415599 +삼성전자,005930,16,54300,3,0,0.00,11290422,22454204,5919637922,11290422,0.00,50.28,0.19,0.19,615784716900,0.19,0.19,615784716900 +나우IB,293580,17,1598,2,124,8.41,10930991,3376233,94929950,10930991,8.41,323.76,11.51,11.51,16800278813,11.07,11.07,16800278813 +두산에너빌리티,034020,18,27350,5,-350,-1.26,10662521,11490437,640561146,10662521,-1.26,92.79,1.66,1.66,281115324750,1.60,1.60,281115324750 +KODEX 인버스,114800,19,4425,5,-25,-0.56,10313019,14677875,121700000,10313019,-0.56,70.26,8.47,8.47,45548562552,8.46,8.46,45548562552 +윌비스,008600,20,692,2,32,4.85,9767893,1575838,67236039,9767893,4.85,619.85,14.53,14.53,7181480359,15.43,15.43,7181480359 +KODEX 2차전지산업레버리지,462330,21,852,5,-18,-2.07,9257801,16063624,227500000,9257801,-2.07,57.63,4.07,4.07,8020956775,4.14,4.14,8020956775 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,111,3,0,0.00,9239148,24526092,1497000000,9239148,0.00,37.67,0.62,0.62,1015405728,0.61,0.61,1015405728 +메가터치,446540,23,4440,2,10,0.23,9218079,9976338,20771000,9218079,0.23,92.40,44.38,44.38,43394437471,47.05,47.05,43394437471 +형지엘리트,093240,24,2825,2,425,17.71,8962502,18096940,38390259,8962502,17.71,49.52,23.35,23.35,23588901998,21.75,21.75,23588901998 +엠디바이스,226590,25,13270,2,570,4.49,8723139,12356325,10567784,8723139,4.49,70.60,82.54,82.54,120828366375,86.16,86.16,120828366375 +밸로프,331520,26,628,2,22,3.63,8638224,1301108,50864390,8638224,3.63,663.91,16.98,16.98,5744400736,17.98,17.98,5744400736 +더즌,462860,27,4190,2,30,0.72,8636371,9094570,23804419,8636371,0.72,94.96,36.28,36.28,37611679380,37.71,37.71,37611679380 +시공테크,020710,28,7880,5,-910,-10.35,7974206,20078658,20047970,7974206,-10.35,39.71,39.78,39.78,65444118205,41.43,41.43,65444118205 +한성크린텍,066980,29,1566,1,361,29.96,7932316,210752,51935125,7932316,29.96,3763.82,15.27,15.27,11597124206,14.26,14.26,11597124206 +태양금속,004100,30,2245,5,-810,-26.51,7916215,14529586,36700000,7916215,-26.51,54.48,21.57,21.57,18173718783,22.06,22.06,18173718783 diff --git a/top30/20250507/top30-av-20250507-141001.csv b/top30/20250507/top30-av-20250507-141001.csv new file mode 100644 index 000000000000..9bb1f8e2b339 --- /dev/null +++ b/top30/20250507/top30-av-20250507-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2140,5,-20,-0.93,69221196,110818600,535300000,69221196,-0.93,62.46,12.93,12.93,147623420975,12.89,12.89,147623420975 +대영포장,014160,2,1350,2,166,14.02,47093112,15063134,108394549,47093112,14.02,312.64,43.45,43.45,65657207444,44.87,44.87,65657207444 +형지I&C,011080,3,2820,2,495,21.29,40349210,69518800,31541686,40349210,21.29,58.04,127.92,127.92,102673580381,115.43,115.43,102673580381 +웅진,016880,4,1675,5,-27,-1.59,32785267,49488632,79927080,32785267,-1.59,66.25,41.02,41.02,58696805274,43.84,43.84,58696805274 +평화산업,090080,5,1238,2,177,16.68,27710882,7570013,54902259,27710882,16.68,366.06,50.47,50.47,35477421053,52.20,52.20,35477421053 +오리엔트바이오,002630,6,1736,2,359,26.07,25967712,23021732,118583005,25967712,26.07,112.80,21.90,21.90,41695612074,20.25,20.25,41695612074 +아남전자,008700,7,1547,2,192,14.17,23430695,225447,77124820,23430695,14.17,9999.99,30.38,30.38,36585347244,30.66,30.66,36585347244 +KODEX 코스닥150레버리지,233740,8,6920,5,-110,-1.56,21935900,24532612,261200000,21935900,-1.56,89.42,8.40,8.40,151603727960,8.39,8.39,151603727960 +오리엔트정공,065500,9,12160,2,2300,23.33,21357831,17279664,31742912,21357831,23.33,123.60,67.28,67.28,244581356560,63.36,63.36,244581356560 +KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,19346063,35133364,71200000,19346063,0.89,55.06,27.17,27.17,76432911124,27.18,27.18,76432911124 +포메탈,119500,11,4095,2,145,3.67,18663578,12429031,11847232,18663578,3.67,150.16,157.54,157.54,84632318154,174.45,174.45,84632318154 +미래산업,025560,12,714,2,64,9.85,15266272,1209980,59566032,15266272,9.85,1261.70,25.63,25.63,11391644923,26.78,26.78,11391644923 +KODEX 레버리지,122630,13,15740,2,190,1.22,13823799,15264588,156200000,13823799,1.22,90.56,8.85,8.85,217908931568,8.86,8.86,217908931568 +큐라티스,348080,14,1482,5,-69,-4.45,12215516,19968096,73862864,12215516,-4.45,61.18,16.54,16.54,19527265414,17.84,17.84,19527265414 +보해양조,000890,15,469,5,-25,-5.06,12097871,1227383,139120129,12097871,-5.06,985.66,8.70,8.70,6255579431,9.59,9.59,6255579431 +나우IB,293580,16,1600,2,126,8.55,11646282,3376233,94929950,11646282,8.55,344.95,12.27,12.27,17950409586,11.82,11.82,17950409586 +삼성전자,005930,17,54300,3,0,0.00,11457569,22454204,5919637922,11457569,0.00,51.03,0.19,0.19,624865853900,0.19,0.19,624865853900 +두산에너빌리티,034020,18,27250,5,-450,-1.62,10863728,11490437,640561146,10863728,-1.62,94.55,1.70,1.70,286595343600,1.64,1.64,286595343600 +KODEX 인버스,114800,19,4420,5,-30,-0.67,10348071,14677875,121700000,10348071,-0.67,70.50,8.50,8.50,45703598813,8.50,8.50,45703598813 +윌비스,008600,20,693,2,33,5.00,9788876,1575838,67236039,9788876,5.00,621.19,14.56,14.56,7196008446,15.44,15.44,7196008446 +형지엘리트,093240,21,2820,2,420,17.50,9780848,18096940,38390259,9780848,17.50,54.05,25.48,25.48,25891486366,23.92,23.92,25891486366 +KODEX 2차전지산업레버리지,462330,22,851,5,-19,-2.18,9392777,16063624,227500000,9392777,-2.18,58.47,4.13,4.13,8135932728,4.20,4.20,8135932728 +메가터치,446540,23,4455,2,25,0.56,9245572,9976338,20771000,9245572,0.56,92.68,44.51,44.51,43516600651,47.03,47.03,43516600651 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,110,5,-1,-0.90,9240139,24526092,1497000000,9240139,-0.90,37.67,0.62,0.62,1015514738,0.62,0.62,1015514738 +엠디바이스,226590,25,13240,2,540,4.25,8758921,12356325,10567784,8758921,4.25,70.89,82.88,82.88,121301986305,86.70,86.70,121301986305 +밸로프,331520,26,631,2,25,4.13,8725322,1301108,50864390,8725322,4.13,670.61,17.15,17.15,5799388395,18.07,18.07,5799388395 +더즌,462860,27,4195,2,35,0.84,8709892,9094570,23804419,8709892,0.84,95.77,36.59,36.59,37919716665,37.97,37.97,37919716665 +시공테크,020710,28,7930,5,-860,-9.78,8122752,20078658,20047970,8122752,-9.78,40.45,40.52,40.52,66608477275,41.90,41.90,66608477275 +태양금속,004100,29,2215,5,-840,-27.50,8115164,14529586,36700000,8115164,-27.50,55.85,22.11,22.11,18617168273,22.90,22.90,18617168273 +대성창투,027830,30,2380,5,-510,-17.65,7950043,24983728,54000000,7950043,-17.65,31.82,14.72,14.72,20347852568,15.83,15.83,20347852568 diff --git a/top30/20250507/top30-av-20250507-142000.csv b/top30/20250507/top30-av-20250507-142000.csv new file mode 100644 index 000000000000..8a9e9a55bf70 --- /dev/null +++ b/top30/20250507/top30-av-20250507-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2132,5,-28,-1.30,70159981,110818600,535300000,70159981,-1.30,63.31,13.11,13.11,149627337510,13.11,13.11,149627337510 +대영포장,014160,2,1337,2,153,12.92,47335303,15063134,108394549,47335303,12.92,314.25,43.67,43.67,65982546726,45.53,45.53,65982546726 +형지I&C,011080,3,2800,2,475,20.43,41965137,69518800,31541686,41965137,20.43,60.37,133.05,133.05,107235811751,121.42,121.42,107235811751 +웅진,016880,4,1679,5,-23,-1.35,32854361,49488632,79927080,32854361,-1.35,66.39,41.11,41.11,58812804727,43.83,43.83,58812804727 +평화산업,090080,5,1232,2,171,16.12,27978487,7570013,54902259,27978487,16.12,369.60,50.96,50.96,35810320364,52.94,52.94,35810320364 +오리엔트바이오,002630,6,1740,2,363,26.36,27292271,23021732,118583005,27292271,26.36,118.55,23.02,23.02,43999999900,21.32,21.32,43999999900 +아남전자,008700,7,1538,2,183,13.51,23514425,225447,77124820,23514425,13.51,9999.99,30.49,30.49,36714669650,30.95,30.95,36714669650 +오리엔트정공,065500,8,12280,2,2420,24.54,22577268,17279664,31742912,22577268,24.54,130.66,71.13,71.13,259540883880,66.58,66.58,259540883880 +KODEX 코스닥150레버리지,233740,9,6935,5,-95,-1.35,22068786,24532612,261200000,22068786,-1.35,89.96,8.45,8.45,152524666314,8.42,8.42,152524666314 +KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,19638784,35133364,71200000,19638784,0.77,55.90,27.58,27.58,77588393106,27.62,27.62,77588393106 +포메탈,119500,11,4085,2,135,3.42,18718049,12429031,11847232,18718049,3.42,150.60,158.00,158.00,84855399959,175.34,175.34,84855399959 +미래산업,025560,12,720,2,70,10.77,15319365,1209980,59566032,15319365,10.77,1266.08,25.72,25.72,11429697964,26.65,26.65,11429697964 +KODEX 레버리지,122630,13,15770,2,220,1.41,14107659,15264588,156200000,14107659,1.41,92.42,9.03,9.03,222382448558,9.03,9.03,222382448558 +큐라티스,348080,14,1493,5,-58,-3.74,12314779,19968096,73862864,12314779,-3.74,61.67,16.67,16.67,19675818078,17.84,17.84,19675818078 +보해양조,000890,15,471,5,-23,-4.66,12122521,1227383,139120129,12122521,-4.66,987.67,8.71,8.71,6267170889,9.56,9.56,6267170889 +나우IB,293580,16,1594,2,120,8.14,12036549,3376233,94929950,12036549,8.14,356.51,12.68,12.68,18572212234,12.27,12.27,18572212234 +삼성전자,005930,17,54300,3,0,0.00,11642185,22454204,5919637922,11642185,0.00,51.85,0.20,0.20,634898797750,0.20,0.20,634898797750 +두산에너빌리티,034020,18,27200,5,-500,-1.81,10992667,11490437,640561146,10992667,-1.81,95.67,1.72,1.72,290111416975,1.67,1.67,290111416975 +KODEX 인버스,114800,19,4415,5,-35,-0.79,10605558,14677875,121700000,10605558,-0.79,72.26,8.71,8.71,46841700136,8.72,8.72,46841700136 +형지엘리트,093240,20,2810,2,410,17.08,10317864,18096940,38390259,10317864,17.08,57.01,26.88,26.88,27404037497,25.40,25.40,27404037497 +윌비스,008600,21,688,2,28,4.24,9830906,1575838,67236039,9830906,4.24,623.85,14.62,14.62,7224977922,15.62,15.62,7224977922 +KODEX 2차전지산업레버리지,462330,22,854,5,-16,-1.84,9648443,16063624,227500000,9648443,-1.84,60.06,4.24,4.24,8353859861,4.30,4.30,8353859861 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9296879,24526092,1497000000,9296879,-0.90,37.91,0.62,0.62,1021756138,0.62,0.62,1021756138 +메가터치,446540,24,4460,2,30,0.68,9268588,9976338,20771000,9268588,0.68,92.91,44.62,44.62,43619071186,47.09,47.09,43619071186 +더즌,462860,25,4190,2,30,0.72,8810312,9094570,23804419,8810312,0.72,96.87,37.01,37.01,38338135905,38.44,38.44,38338135905 +엠디바이스,226590,26,13240,2,540,4.25,8783246,12356325,10567784,8783246,4.25,71.08,83.11,83.11,121624151665,86.93,86.93,121624151665 +밸로프,331520,27,632,2,26,4.29,8764331,1301108,50864390,8764331,4.29,673.61,17.23,17.23,5824048842,18.12,18.12,5824048842 +태양금속,004100,28,2210,5,-845,-27.66,8334341,14529586,36700000,8334341,-27.66,57.36,22.71,22.71,19101079685,23.55,23.55,19101079685 +시공테크,020710,29,8020,5,-770,-8.76,8233137,20078658,20047970,8233137,-8.76,41.00,41.07,41.07,67487109100,41.97,41.97,67487109100 +대성창투,027830,30,2395,5,-495,-17.13,7999995,24983728,54000000,7999995,-17.13,32.02,14.81,14.81,20467407515,15.83,15.83,20467407515 diff --git a/top30/20250507/top30-av-20250507-143000.csv b/top30/20250507/top30-av-20250507-143000.csv new file mode 100644 index 000000000000..37cdaba3f4d6 --- /dev/null +++ b/top30/20250507/top30-av-20250507-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2132,5,-28,-1.30,70849398,110818600,535300000,70849398,-1.30,63.93,13.24,13.24,151099029924,13.24,13.24,151099029924 +대영포장,014160,2,1337,2,153,12.92,47641810,15063134,108394549,47641810,12.92,316.28,43.95,43.95,66392418121,45.81,45.81,66392418121 +형지I&C,011080,3,2785,2,460,19.78,43062329,69518800,31541686,43062329,19.78,61.94,136.53,136.53,110310631448,125.58,125.58,110310631448 +웅진,016880,4,1710,2,8,0.47,33090015,49488632,79927080,33090015,0.47,66.86,41.40,41.40,59212982807,43.32,43.32,59212982807 +오리엔트바이오,002630,5,1733,2,356,25.85,28851745,23021732,118583005,28851745,25.85,125.32,24.33,24.33,46734331456,22.74,22.74,46734331456 +평화산업,090080,6,1228,2,167,15.74,28216709,7570013,54902259,28216709,15.74,372.74,51.39,51.39,36102947760,53.55,53.55,36102947760 +아남전자,008700,7,1535,2,180,13.28,23593880,225447,77124820,23593880,13.28,9999.99,30.59,30.59,36836372010,31.12,31.12,36836372010 +오리엔트정공,065500,8,12230,2,2370,24.04,23387003,17279664,31742912,23387003,24.04,135.34,73.68,73.68,269506343925,69.42,69.42,269506343925 +KODEX 코스닥150레버리지,233740,9,6930,5,-100,-1.42,22237272,24532612,261200000,22237272,-1.42,90.64,8.51,8.51,153691556217,8.49,8.49,153691556217 +KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,19774875,35133364,71200000,19774875,0.89,56.29,27.77,27.77,78125942116,27.78,27.78,78125942116 +포메탈,119500,11,4045,2,95,2.41,18821756,12429031,11847232,18821756,2.41,151.43,158.87,158.87,85276499720,177.95,177.95,85276499720 +미래산업,025560,12,719,2,69,10.62,15378530,1209980,59566032,15378530,10.62,1270.97,25.82,25.82,11472366655,26.79,26.79,11472366655 +KODEX 레버리지,122630,13,15775,2,225,1.45,14260800,15264588,156200000,14260800,1.45,93.42,9.13,9.13,224796740671,9.12,9.12,224796740671 +큐라티스,348080,14,1495,5,-56,-3.61,12349802,19968096,73862864,12349802,-3.61,61.85,16.72,16.72,19728096769,17.87,17.87,19728096769 +나우IB,293580,15,1600,2,126,8.55,12234034,3376233,94929950,12234034,8.55,362.36,12.89,12.89,18888296879,12.44,12.44,18888296879 +보해양조,000890,16,472,5,-22,-4.45,12129003,1227383,139120129,12129003,-4.45,988.20,8.72,8.72,6270228002,9.55,9.55,6270228002 +삼성전자,005930,17,54400,2,100,0.18,11822240,22454204,5919637922,11822240,0.18,52.65,0.20,0.20,644683458900,0.20,0.20,644683458900 +두산에너빌리티,034020,18,27200,5,-500,-1.81,11096152,11490437,640561146,11096152,-1.81,96.57,1.73,1.73,292923855450,1.68,1.68,292923855450 +형지엘리트,093240,19,2785,2,385,16.04,10849835,18096940,38390259,10849835,16.04,59.95,28.26,28.26,28900447541,27.03,27.03,28900447541 +KODEX 인버스,114800,20,4420,5,-30,-0.67,10662957,14677875,121700000,10662957,-0.67,72.65,8.76,8.76,47095415806,8.76,8.76,47095415806 +윌비스,008600,21,693,2,33,5.00,9855407,1575838,67236039,9855407,5.00,625.41,14.66,14.66,7241872406,15.54,15.54,7241872406 +KODEX 2차전지산업레버리지,462330,22,856,5,-14,-1.61,9733547,16063624,227500000,9733547,-1.61,60.59,4.28,4.28,8426555532,4.33,4.33,8426555532 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9299880,24526092,1497000000,9299880,-0.90,37.92,0.62,0.62,1022086249,0.62,0.62,1022086249 +메가터치,446540,24,4450,2,20,0.45,9280881,9976338,20771000,9280881,0.45,93.03,44.68,44.68,43673815371,47.25,47.25,43673815371 +더즌,462860,25,4165,2,5,0.12,8852758,9094570,23804419,8852758,0.12,97.34,37.19,37.19,38515189411,38.85,38.85,38515189411 +밸로프,331520,26,629,2,23,3.80,8827533,1301108,50864390,8827533,3.80,678.46,17.36,17.36,5863781753,18.33,18.33,5863781753 +엠디바이스,226590,27,13320,2,620,4.88,8818869,12356325,10567784,8818869,4.88,71.37,83.45,83.45,122099006285,86.74,86.74,122099006285 +태양금속,004100,28,2230,5,-825,-27.00,8502355,14529586,36700000,8502355,-27.00,58.52,23.17,23.17,19473765392,23.79,23.79,19473765392 +시공테크,020710,29,8130,5,-660,-7.51,8467311,20078658,20047970,8467311,-7.51,42.17,42.24,42.24,69379632155,42.57,42.57,69379632155 +대주산업,003310,30,2370,2,200,9.22,8188748,3264339,35392350,8188748,9.22,250.85,23.14,23.14,19068347918,22.73,22.73,19068347918 diff --git a/top30/20250507/top30-av-20250507-144000.csv b/top30/20250507/top30-av-20250507-144000.csv new file mode 100644 index 000000000000..14d961eedd70 --- /dev/null +++ b/top30/20250507/top30-av-20250507-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,71259499,110818600,535300000,71259499,-1.16,64.30,13.31,13.31,151972693164,13.30,13.30,151972693164 +대영포장,014160,2,1343,2,159,13.43,47961252,15063134,108394549,47961252,13.43,318.40,44.25,44.25,66821836114,45.90,45.90,66821836114 +형지I&C,011080,3,2810,2,485,20.86,43766218,69518800,31541686,43766218,20.86,62.96,138.76,138.76,112279290610,126.68,126.68,112279290610 +웅진,016880,4,1700,5,-2,-0.12,33251107,49488632,79927080,33251107,-0.12,67.19,41.60,41.60,59487157513,43.78,43.78,59487157513 +오리엔트바이오,002630,5,1756,2,379,27.52,29595714,23021732,118583005,29595714,27.52,128.56,24.96,24.96,48034756083,23.07,23.07,48034756083 +평화산업,090080,6,1238,2,177,16.68,28334382,7570013,54902259,28334382,16.68,374.30,51.61,51.61,36247744813,53.33,53.33,36247744813 +오리엔트정공,065500,7,12320,2,2460,24.95,23874725,17279664,31742912,23874725,24.95,138.17,75.21,75.21,275479401030,70.44,70.44,275479401030 +아남전자,008700,8,1537,2,182,13.43,23658415,225447,77124820,23658415,13.43,9999.99,30.68,30.68,36935121844,31.16,31.16,36935121844 +KODEX 코스닥150레버리지,233740,9,6935,5,-95,-1.35,22696285,24532612,261200000,22696285,-1.35,92.51,8.69,8.69,156877474221,8.66,8.66,156877474221 +KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,20285716,35133364,71200000,20285716,0.77,57.74,28.49,28.49,80139871617,28.53,28.53,80139871617 +포메탈,119500,11,4085,2,135,3.42,18876446,12429031,11847232,18876446,3.42,151.87,159.33,159.33,85498720905,176.67,176.67,85498720905 +미래산업,025560,12,720,2,70,10.77,15429510,1209980,59566032,15429510,10.77,1275.19,25.90,25.90,11509086474,26.84,26.84,11509086474 +KODEX 레버리지,122630,13,15770,2,220,1.41,14566930,15264588,156200000,14566930,1.41,95.43,9.33,9.33,229626408394,9.32,9.32,229626408394 +나우IB,293580,14,1594,2,120,8.14,12403205,3376233,94929950,12403205,8.14,367.37,13.07,13.07,19157852793,12.66,12.66,19157852793 +큐라티스,348080,15,1497,5,-54,-3.48,12394615,19968096,73862864,12394615,-3.48,62.07,16.78,16.78,19795302715,17.90,17.90,19795302715 +보해양조,000890,16,478,5,-16,-3.24,12204703,1227383,139120129,12204703,-3.24,994.37,8.77,8.77,6306123235,9.48,9.48,6306123235 +삼성전자,005930,17,54300,3,0,0.00,12057743,22454204,5919637922,12057743,0.00,53.70,0.20,0.20,657478583250,0.20,0.20,657478583250 +형지엘리트,093240,18,2810,2,410,17.08,11184399,18096940,38390259,11184399,17.08,61.80,29.13,29.13,29832916220,27.65,27.65,29832916220 +두산에너빌리티,034020,19,27200,5,-500,-1.81,11158956,11490437,640561146,11158956,-1.81,97.12,1.74,1.74,294632545350,1.69,1.69,294632545350 +KODEX 인버스,114800,20,4420,5,-30,-0.67,10736108,14677875,121700000,10736108,-0.67,73.14,8.82,8.82,47418491598,8.82,8.82,47418491598 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,10209084,16063624,227500000,10209084,-1.49,63.55,4.49,4.49,8833754685,4.53,4.53,8833754685 +윌비스,008600,22,691,2,31,4.70,9897721,1575838,67236039,9897721,4.70,628.09,14.72,14.72,7271065181,15.65,15.65,7271065181 +메가터치,446540,23,4460,2,30,0.68,9306278,9976338,20771000,9306278,0.68,93.28,44.80,44.80,43786736626,47.27,47.27,43786736626 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,24,111,3,0,0.00,9303454,24526092,1497000000,9303454,0.00,37.93,0.62,0.62,1022479994,0.62,0.62,1022479994 +밸로프,331520,25,640,2,34,5.61,8929579,1301108,50864390,8929579,5.61,686.31,17.56,17.56,5928630600,18.21,18.21,5928630600 +더즌,462860,26,4175,2,15,0.36,8887693,9094570,23804419,8887693,0.36,97.73,37.34,37.34,38660551556,38.90,38.90,38660551556 +엠디바이스,226590,27,13390,2,690,5.43,8868740,12356325,10567784,8868740,5.43,71.77,83.92,83.92,122766029365,86.76,86.76,122766029365 +태양금속,004100,28,2245,5,-810,-26.51,8600664,14529586,36700000,8600664,-26.51,59.19,23.44,23.44,19693143348,23.90,23.90,19693143348 +시공테크,020710,29,8070,5,-720,-8.19,8574959,20078658,20047970,8574959,-8.19,42.71,42.77,42.77,70252198305,43.42,43.42,70252198305 +대주산업,003310,30,2370,2,200,9.22,8327910,3264339,35392350,8327910,9.22,255.12,23.53,23.53,19396453413,23.12,23.12,19396453413 diff --git a/top30/20250507/top30-av-20250507-145000.csv b/top30/20250507/top30-av-20250507-145000.csv new file mode 100644 index 000000000000..f795a3233b78 --- /dev/null +++ b/top30/20250507/top30-av-20250507-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2135,5,-25,-1.16,71459499,110818600,535300000,71459499,-1.16,64.48,13.35,13.35,152399301079,13.33,13.33,152399301079 +대영포장,014160,2,1348,2,164,13.85,48376917,15063134,108394549,48376917,13.85,321.16,44.63,44.63,67382385110,46.12,46.12,67382385110 +형지I&C,011080,3,2765,2,440,18.92,44464595,69518800,31541686,44464595,18.92,63.96,140.97,140.97,114225490216,130.97,130.97,114225490216 +웅진,016880,4,1696,5,-6,-0.35,33337472,49488632,79927080,33337472,-0.35,67.36,41.71,41.71,59634204930,43.99,43.99,59634204930 +오리엔트바이오,002630,5,1745,2,368,26.72,30179732,23021732,118583005,30179732,26.72,131.09,25.45,25.45,49055550188,23.71,23.71,49055550188 +평화산업,090080,6,1242,2,181,17.06,28651406,7570013,54902259,28651406,17.06,378.49,52.19,52.19,36642438622,53.74,53.74,36642438622 +오리엔트정공,065500,7,12220,2,2360,23.94,24478792,17279664,31742912,24478792,23.94,141.66,77.12,77.12,282852816950,72.92,72.92,282852816950 +아남전자,008700,8,1525,2,170,12.55,23933338,225447,77124820,23933338,12.55,9999.99,31.03,31.03,37353262913,31.76,31.76,37353262913 +KODEX 코스닥150레버리지,233740,9,6925,5,-105,-1.49,22865247,24532612,261200000,22865247,-1.49,93.20,8.75,8.75,158048146453,8.74,8.74,158048146453 +KODEX 코스닥150선물인버스,251340,10,3950,2,35,0.89,20342204,35133364,71200000,20342204,0.89,57.90,28.57,28.57,80362749033,28.57,28.57,80362749033 +포메탈,119500,11,4065,2,115,2.91,18926760,12429031,11847232,18926760,2.91,152.28,159.76,159.76,85703560268,177.96,177.96,85703560268 +미래산업,025560,12,725,2,75,11.54,15551414,1209980,59566032,15551414,11.54,1285.26,26.11,26.11,11597246272,26.85,26.85,11597246272 +KODEX 레버리지,122630,13,15760,2,210,1.35,14819964,15264588,156200000,14819964,1.35,97.09,9.49,9.49,233616701196,9.49,9.49,233616701196 +나우IB,293580,14,1589,2,115,7.80,12675078,3376233,94929950,12675078,7.80,375.42,13.35,13.35,19588254003,12.99,12.99,19588254003 +큐라티스,348080,15,1506,5,-45,-2.90,12478629,19968096,73862864,12478629,-2.90,62.49,16.89,16.89,19921181025,17.91,17.91,19921181025 +보해양조,000890,16,475,5,-19,-3.85,12446828,1227383,139120129,12446828,-3.85,1014.09,8.95,8.95,6421662208,9.72,9.72,6421662208 +삼성전자,005930,17,54350,2,50,0.09,12395193,22454204,5919637922,12395193,0.09,55.20,0.21,0.21,675817240350,0.21,0.21,675817240350 +형지엘리트,093240,18,2770,2,370,15.42,11395595,18096940,38390259,11395595,15.42,62.97,29.68,29.68,30418856110,28.61,28.61,30418856110 +두산에너빌리티,034020,19,27100,5,-600,-2.17,11314569,11490437,640561146,11314569,-2.17,98.47,1.77,1.77,298853705650,1.72,1.72,298853705650 +KODEX 인버스,114800,20,4415,5,-35,-0.79,10973004,14677875,121700000,10973004,-0.79,74.76,9.02,9.02,48465571074,9.02,9.02,48465571074 +KODEX 2차전지산업레버리지,462330,21,855,5,-15,-1.72,10574621,16063624,227500000,10574621,-1.72,65.83,4.65,4.65,9146707031,4.70,4.70,9146707031 +윌비스,008600,22,695,2,35,5.30,9940730,1575838,67236039,9940730,5.30,630.82,14.78,14.78,7300875543,15.62,15.62,7300875543 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9373454,24526092,1497000000,9373454,-0.90,38.22,0.63,0.63,1030229994,0.63,0.63,1030229994 +메가터치,446540,24,4470,2,40,0.90,9321416,9976338,20771000,9321416,0.90,93.44,44.88,44.88,43854251776,47.23,47.23,43854251776 +밸로프,331520,25,634,2,28,4.62,9023646,1301108,50864390,9023646,4.62,693.54,17.74,17.74,5988541627,18.57,18.57,5988541627 +더즌,462860,26,4155,5,-5,-0.12,8958451,9094570,23804419,8958451,-0.12,98.50,37.63,37.63,38954518608,39.38,39.38,38954518608 +엠디바이스,226590,27,13430,2,730,5.75,8945211,12356325,10567784,8945211,5.75,72.39,84.65,84.65,123792659400,87.22,87.22,123792659400 +태양금속,004100,28,2245,5,-810,-26.51,8700919,14529586,36700000,8700919,-26.51,59.88,23.71,23.71,19918081163,24.17,24.17,19918081163 +시공테크,020710,29,8040,5,-750,-8.53,8664245,20078658,20047970,8664245,-8.53,43.15,43.22,43.22,70970850240,44.03,44.03,70970850240 +대주산업,003310,30,2385,2,215,9.91,8469123,3264339,35392350,8469123,9.91,259.44,23.93,23.93,19732403103,23.38,23.38,19732403103 diff --git a/top30/20250507/top30-av-20250507-150001.csv b/top30/20250507/top30-av-20250507-150001.csv new file mode 100644 index 000000000000..447762d2fdeb --- /dev/null +++ b/top30/20250507/top30-av-20250507-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,71774162,110818600,535300000,71774162,-1.39,64.77,13.41,13.41,153069925442,13.42,13.42,153069925442 +대영포장,014160,2,1346,2,162,13.68,48615105,15063134,108394549,48615105,13.68,322.74,44.85,44.85,67703458399,46.40,46.40,67703458399 +형지I&C,011080,3,2715,2,390,16.77,45492335,69518800,31541686,45492335,16.77,65.44,144.23,144.23,117055680762,136.69,136.69,117055680762 +웅진,016880,4,1693,5,-9,-0.53,33431145,49488632,79927080,33431145,-0.53,67.55,41.83,41.83,59792370767,44.19,44.19,59792370767 +오리엔트바이오,002630,5,1757,2,380,27.60,31289916,23021732,118583005,31289916,27.60,135.91,26.39,26.39,51010283981,24.48,24.48,51010283981 +평화산업,090080,6,1246,2,185,17.44,29053146,7570013,54902259,29053146,17.44,383.79,52.92,52.92,37144087511,54.30,54.30,37144087511 +오리엔트정공,065500,7,12180,2,2320,23.53,25154825,17279664,31742912,25154825,23.53,145.57,79.25,79.25,291142971135,75.30,75.30,291142971135 +아남전자,008700,8,1532,2,177,13.06,24026109,225447,77124820,24026109,13.06,9999.99,31.15,31.15,37495089148,31.73,31.73,37495089148 +KODEX 코스닥150레버리지,233740,9,6940,5,-90,-1.28,23096409,24532612,261200000,23096409,-1.28,94.15,8.84,8.84,159650867948,8.81,8.81,159650867948 +KODEX 코스닥150선물인버스,251340,10,3945,2,30,0.77,20565797,35133364,71200000,20565797,0.77,58.54,28.88,28.88,81245014477,28.92,28.92,81245014477 +포메탈,119500,11,4080,2,130,3.29,18987269,12429031,11847232,18987269,3.29,152.77,160.27,160.27,85949663453,177.81,177.81,85949663453 +미래산업,025560,12,725,2,75,11.54,15686614,1209980,59566032,15686614,11.54,1296.44,26.33,26.33,11695233654,27.08,27.08,11695233654 +KODEX 레버리지,122630,13,15775,2,225,1.45,15108911,15264588,156200000,15108911,1.45,98.98,9.67,9.67,238173931956,9.67,9.67,238173931956 +삼성전자,005930,14,54500,2,200,0.37,13071834,22454204,5919637922,13071834,0.37,58.22,0.22,0.22,712628018600,0.22,0.22,712628018600 +나우IB,293580,15,1589,2,115,7.80,12833125,3376233,94929950,12833125,7.80,380.10,13.52,13.52,19840195258,13.15,13.15,19840195258 +큐라티스,348080,16,1502,5,-49,-3.16,12577673,19968096,73862864,12577673,-3.16,62.99,17.03,17.03,20071154141,18.09,18.09,20071154141 +보해양조,000890,17,476,5,-18,-3.64,12466838,1227383,139120129,12466838,-3.64,1015.73,8.96,8.96,6431162309,9.71,9.71,6431162309 +형지엘리트,093240,18,2730,2,330,13.75,11662387,18096940,38390259,11662387,13.75,64.44,30.38,30.38,31155963397,29.73,29.73,31155963397 +두산에너빌리티,034020,19,27200,5,-500,-1.81,11497586,11490437,640561146,11497586,-1.81,100.06,1.79,1.79,303821822050,1.74,1.74,303821822050 +KODEX 인버스,114800,20,4420,5,-30,-0.67,11064845,14677875,121700000,11064845,-0.67,75.38,9.09,9.09,48871608077,9.09,9.09,48871608077 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,10798663,16063624,227500000,10798663,-1.49,67.22,4.75,4.75,9338577427,4.79,4.79,9338577427 +윌비스,008600,22,693,2,33,5.00,9960088,1575838,67236039,9960088,5.00,632.05,14.81,14.81,7314238061,15.70,15.70,7314238061 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,111,3,0,0.00,9464715,24526092,1497000000,9464715,0.00,38.59,0.63,0.63,1040268705,0.63,0.63,1040268705 +메가터치,446540,24,4465,2,35,0.79,9354626,9976338,20771000,9354626,0.79,93.77,45.04,45.04,44002746784,47.45,47.45,44002746784 +더즌,462860,25,4120,5,-40,-0.96,9073970,9094570,23804419,9073970,-0.96,99.77,38.12,38.12,39430111547,40.20,40.20,39430111547 +밸로프,331520,26,634,2,28,4.62,9041751,1301108,50864390,9041751,4.62,694.93,17.78,17.78,6000037057,18.61,18.61,6000037057 +엠디바이스,226590,27,13450,2,750,5.91,8992975,12356325,10567784,8992975,5.91,72.78,85.10,85.10,124434883580,87.55,87.55,124434883580 +태양금속,004100,28,2240,5,-815,-26.68,8783548,14529586,36700000,8783548,-26.68,60.45,23.93,23.93,20103244989,24.45,24.45,20103244989 +시공테크,020710,29,8015,5,-775,-8.82,8745576,20078658,20047970,8745576,-8.82,43.56,43.62,43.62,71624909475,44.57,44.57,71624909475 +대주산업,003310,30,2380,2,210,9.68,8645972,3264339,35392350,8645972,9.68,264.86,24.43,24.43,20155984874,23.93,23.93,20155984874 diff --git a/top30/20250507/top30-av-20250507-151000.csv b/top30/20250507/top30-av-20250507-151000.csv new file mode 100644 index 000000000000..4c4bb7a729f7 --- /dev/null +++ b/top30/20250507/top30-av-20250507-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,75581132,110818600,535300000,75581132,-1.39,68.20,14.12,14.12,161178836528,14.14,14.14,161178836528 +대영포장,014160,2,1345,2,161,13.60,49018496,15063134,108394549,49018496,13.60,325.42,45.22,45.22,68247246923,46.81,46.81,68247246923 +형지I&C,011080,3,2715,2,390,16.77,47135674,69518800,31541686,47135674,16.77,67.80,149.44,149.44,121470061416,141.85,141.85,121470061416 +오리엔트바이오,002630,4,1789,2,412,29.92,34958885,23021732,118583005,34958885,29.92,151.85,29.48,29.48,57525191874,27.12,27.12,57525191874 +웅진,016880,5,1707,2,5,0.29,33793316,49488632,79927080,33793316,0.29,68.29,42.28,42.28,60409680296,44.28,44.28,60409680296 +평화산업,090080,6,1252,2,191,18.00,29405776,7570013,54902259,29405776,18.00,388.45,53.56,53.56,37584606865,54.68,54.68,37584606865 +오리엔트정공,065500,7,12300,2,2440,24.75,26518355,17279664,31742912,26518355,24.75,153.47,83.54,83.54,307650570285,78.80,78.80,307650570285 +아남전자,008700,8,1527,2,172,12.69,24149217,225447,77124820,24149217,12.69,9999.99,31.31,31.31,37683028570,32.00,32.00,37683028570 +KODEX 코스닥150레버리지,233740,9,6945,5,-85,-1.21,23613153,24532612,261200000,23613153,-1.21,96.25,9.04,9.04,163241463990,9.00,9.00,163241463990 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,21177229,35133364,71200000,21177229,0.64,60.28,29.74,29.74,83654084773,29.82,29.82,83654084773 +포메탈,119500,11,4030,2,80,2.03,19144932,12429031,11847232,19144932,2.03,154.03,161.60,161.60,86584523763,181.35,181.35,86584523763 +미래산업,025560,12,722,2,72,11.08,15873973,1209980,59566032,15873973,11.08,1311.92,26.65,26.65,11830564738,27.51,27.51,11830564738 +KODEX 레버리지,122630,13,15795,2,245,1.58,15426738,15264588,156200000,15426738,1.58,101.06,9.88,9.88,243192354026,9.86,9.86,243192354026 +삼성전자,005930,14,54500,2,200,0.37,13593309,22454204,5919637922,13593309,0.37,60.54,0.23,0.23,741065614050,0.23,0.23,741065614050 +나우IB,293580,15,1586,2,112,7.60,13019463,3376233,94929950,13019463,7.60,385.62,13.71,13.71,20135255071,13.37,13.37,20135255071 +큐라티스,348080,16,1525,5,-26,-1.68,12647426,19968096,73862864,12647426,-1.68,63.34,17.12,17.12,20177007107,17.91,17.91,20177007107 +보해양조,000890,17,475,5,-19,-3.85,12506427,1227383,139120129,12506427,-3.85,1018.95,8.99,8.99,6449927864,9.76,9.76,6449927864 +형지엘리트,093240,18,2750,2,350,14.58,12033317,18096940,38390259,12033317,14.58,66.49,31.34,31.34,32166141995,30.47,30.47,32166141995 +두산에너빌리티,034020,19,27200,5,-500,-1.81,11630309,11490437,640561146,11630309,-1.81,101.22,1.82,1.82,307425804000,1.76,1.76,307425804000 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11357779,14677875,121700000,11357779,-0.79,77.38,9.33,9.33,50164977812,9.34,9.34,50164977812 +KODEX 2차전지산업레버리지,462330,21,856,5,-14,-1.61,11087316,16063624,227500000,11087316,-1.61,69.02,4.87,4.87,9585639390,4.92,4.92,9585639390 +윌비스,008600,22,690,2,30,4.55,9996237,1575838,67236039,9996237,4.55,634.34,14.87,14.87,7339266654,15.82,15.82,7339266654 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9639265,24526092,1497000000,9639265,-0.90,39.30,0.64,0.64,1059469205,0.64,0.64,1059469205 +메가터치,446540,24,4495,2,65,1.47,9393489,9976338,20771000,9393489,1.47,94.16,45.22,45.22,44177198902,47.32,47.32,44177198902 +더즌,462860,25,4175,2,15,0.36,9196408,9094570,23804419,9196408,0.36,101.12,38.63,38.63,39940382741,40.19,40.19,39940382741 +밸로프,331520,26,635,2,29,4.79,9101989,1301108,50864390,9101989,4.79,699.56,17.89,17.89,6038224917,18.69,18.69,6038224917 +엠디바이스,226590,27,13500,2,800,6.30,9083467,12356325,10567784,9083467,6.30,73.51,85.95,85.95,125656560085,88.08,88.08,125656560085 +태양금속,004100,28,2255,5,-800,-26.19,8917289,14529586,36700000,8917289,-26.19,61.37,24.30,24.30,20402960186,24.65,24.65,20402960186 +시공테크,020710,29,7930,5,-860,-9.78,8853426,20078658,20047970,8853426,-9.78,44.09,44.16,44.16,72484175650,45.59,45.59,72484175650 +대주산업,003310,30,2400,2,230,10.60,8798453,3264339,35392350,8798453,10.60,269.53,24.86,24.86,20519346995,24.16,24.16,20519346995 diff --git a/top30/20250507/top30-av-20250507-152000.csv b/top30/20250507/top30-av-20250507-152000.csv new file mode 100644 index 000000000000..40323da58f32 --- /dev/null +++ b/top30/20250507/top30-av-20250507-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,5,-35,-1.62,76097877,110818600,535300000,76097877,-1.62,68.67,14.22,14.22,162277889186,14.27,14.27,162277889186 +대영포장,014160,2,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483 +형지I&C,011080,3,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +오리엔트바이오,002630,4,1790,1,413,29.99,36792759,23021732,118583005,36792759,29.99,159.82,31.03,31.03,60803269521,28.65,28.65,60803269521 +웅진,016880,5,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692 +평화산업,090080,6,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933 +오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +아남전자,008700,8,1531,2,176,12.99,24409429,225447,77124820,24409429,12.99,9999.99,31.65,31.65,38081959356,32.25,32.25,38081959356 +KODEX 코스닥150레버리지,233740,9,6945,5,-85,-1.21,24153676,24532612,261200000,24153676,-1.21,98.46,9.25,9.25,166990288997,9.21,9.21,166990288997 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,21772783,35133364,71200000,21772783,0.64,61.97,30.58,30.58,86003271476,30.66,30.66,86003271476 +포메탈,119500,11,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212 +미래산업,025560,12,716,2,66,10.15,16252007,1209980,59566032,16252007,10.15,1343.16,27.28,27.28,12101087912,28.37,28.37,12101087912 +KODEX 레버리지,122630,13,15800,2,250,1.61,15765121,15264588,156200000,15765121,1.61,103.28,10.09,10.09,248538869615,10.07,10.07,248538869615 +삼성전자,005930,14,54700,2,400,0.74,14378550,22454204,5919637922,14378550,0.74,64.04,0.24,0.24,783937479450,0.24,0.24,783937479450 +나우IB,293580,15,1582,2,108,7.33,13136550,3376233,94929950,13136550,7.33,389.09,13.84,13.84,20320265115,13.53,13.53,20320265115 +큐라티스,348080,16,1572,2,21,1.35,13065125,19968096,73862864,13065125,1.35,65.43,17.69,17.69,20829058145,17.94,17.94,20829058145 +보해양조,000890,17,477,5,-17,-3.44,12518848,1227383,139120129,12518848,-3.44,1019.96,9.00,9.00,6455854253,9.73,9.73,6455854253 +형지엘리트,093240,18,2710,2,310,12.92,12276322,18096940,38390259,12276322,12.92,67.84,31.98,31.98,32831373528,31.56,31.56,32831373528 +두산에너빌리티,034020,19,27250,5,-450,-1.62,11878491,11490437,640561146,11878491,-1.62,103.38,1.85,1.85,314183521450,1.80,1.80,314183521450 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11559796,14677875,121700000,11559796,-0.79,78.76,9.50,9.50,51056868980,9.50,9.50,51056868980 +KODEX 2차전지산업레버리지,462330,21,858,5,-12,-1.38,11235099,16063624,227500000,11235099,-1.38,69.94,4.94,4.94,9712106287,4.98,4.98,9712106287 +윌비스,008600,22,693,2,33,5.00,10070972,1575838,67236039,10070972,5.00,639.09,14.98,14.98,7390966523,15.86,15.86,7390966523 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9639777,24526092,1497000000,9639777,-0.90,39.30,0.64,0.64,1059525015,0.64,0.64,1059525015 +메가터치,446540,24,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479 +더즌,462860,25,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976 +밸로프,331520,26,634,2,28,4.62,9166681,1301108,50864390,9166681,4.62,704.53,18.02,18.02,6079374389,18.85,18.85,6079374389 +엠디바이스,226590,27,13450,2,750,5.91,9141864,12356325,10567784,9141864,5.91,73.99,86.51,86.51,126442981770,88.96,88.96,126442981770 +태양금속,004100,28,2250,5,-805,-26.35,9108711,14529586,36700000,9108711,-26.35,62.69,24.82,24.82,20833793772,25.23,25.23,20833793772 +대주산업,003310,29,2395,2,225,10.37,9014450,3264339,35392350,9014450,10.37,276.15,25.47,25.47,21036644422,24.82,24.82,21036644422 +시공테크,020710,30,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990 diff --git a/top30/20250507/top30-av-20250507-153001.csv b/top30/20250507/top30-av-20250507-153001.csv new file mode 100644 index 000000000000..9ce0f87da123 --- /dev/null +++ b/top30/20250507/top30-av-20250507-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2125,5,-35,-1.62,76097877,110818600,535300000,76097877,-1.62,68.67,14.22,14.22,162277889186,14.27,14.27,162277889186 +대영포장,014160,2,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483 +형지I&C,011080,3,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +오리엔트바이오,002630,4,1790,1,413,29.99,36792759,23021732,118583005,36792759,29.99,159.82,31.03,31.03,60803269521,28.65,28.65,60803269521 +웅진,016880,5,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692 +평화산업,090080,6,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933 +오리엔트정공,065500,7,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +아남전자,008700,8,1531,2,176,12.99,24409429,225447,77124820,24409429,12.99,9999.99,31.65,31.65,38081959356,32.25,32.25,38081959356 +KODEX 코스닥150레버리지,233740,9,6945,5,-85,-1.21,24153676,24532612,261200000,24153676,-1.21,98.46,9.25,9.25,166990288997,9.21,9.21,166990288997 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,21772783,35133364,71200000,21772783,0.64,61.97,30.58,30.58,86003271476,30.66,30.66,86003271476 +포메탈,119500,11,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212 +미래산업,025560,12,716,2,66,10.15,16252007,1209980,59566032,16252007,10.15,1343.16,27.28,27.28,12101087912,28.37,28.37,12101087912 +KODEX 레버리지,122630,13,15800,2,250,1.61,15765121,15264588,156200000,15765121,1.61,103.28,10.09,10.09,248538869615,10.07,10.07,248538869615 +삼성전자,005930,14,54700,2,400,0.74,14378550,22454204,5919637922,14378550,0.74,64.04,0.24,0.24,783937479450,0.24,0.24,783937479450 +나우IB,293580,15,1582,2,108,7.33,13136550,3376233,94929950,13136550,7.33,389.09,13.84,13.84,20320265115,13.53,13.53,20320265115 +큐라티스,348080,16,1572,2,21,1.35,13065125,19968096,73862864,13065125,1.35,65.43,17.69,17.69,20829058145,17.94,17.94,20829058145 +보해양조,000890,17,477,5,-17,-3.44,12518848,1227383,139120129,12518848,-3.44,1019.96,9.00,9.00,6455854253,9.73,9.73,6455854253 +형지엘리트,093240,18,2710,2,310,12.92,12276322,18096940,38390259,12276322,12.92,67.84,31.98,31.98,32831373528,31.56,31.56,32831373528 +두산에너빌리티,034020,19,27250,5,-450,-1.62,11878491,11490437,640561146,11878491,-1.62,103.38,1.85,1.85,314183521450,1.80,1.80,314183521450 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11559796,14677875,121700000,11559796,-0.79,78.76,9.50,9.50,51056868980,9.50,9.50,51056868980 +KODEX 2차전지산업레버리지,462330,21,858,5,-12,-1.38,11235099,16063624,227500000,11235099,-1.38,69.94,4.94,4.94,9712106287,4.98,4.98,9712106287 +윌비스,008600,22,693,2,33,5.00,10070972,1575838,67236039,10070972,5.00,639.09,14.98,14.98,7390966523,15.86,15.86,7390966523 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9639777,24526092,1497000000,9639777,-0.90,39.30,0.64,0.64,1059525015,0.64,0.64,1059525015 +메가터치,446540,24,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479 +더즌,462860,25,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976 +엠디바이스,226590,26,13420,2,720,5.67,9182363,12356325,10567784,9182363,5.67,74.31,86.89,86.89,126986478350,89.54,89.54,126986478350 +밸로프,331520,27,634,2,28,4.62,9166681,1301108,50864390,9166681,4.62,704.53,18.02,18.02,6079374389,18.85,18.85,6079374389 +태양금속,004100,28,2250,5,-805,-26.35,9108711,14529586,36700000,9108711,-26.35,62.69,24.82,24.82,20833793772,25.23,25.23,20833793772 +대주산업,003310,29,2395,2,225,10.37,9014450,3264339,35392350,9014450,10.37,276.15,25.47,25.47,21036644422,24.82,24.82,21036644422 +시공테크,020710,30,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990 diff --git a/top30/20250507/top30-av-20250507-154000.csv b/top30/20250507/top30-av-20250507-154000.csv new file mode 100644 index 000000000000..7e128208bf42 --- /dev/null +++ b/top30/20250507/top30-av-20250507-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77233996,110818600,535300000,77233996,-1.39,69.69,14.43,14.43,164697822656,14.44,14.44,164697822656 +대영포장,014160,2,1335,2,151,12.75,49735250,15063134,108394549,49735250,12.75,330.18,45.88,45.88,69207272693,47.83,47.83,69207272693 +형지I&C,011080,3,2650,2,325,13.98,48920581,69518800,31541686,48920581,13.98,70.37,155.10,155.10,126240344218,151.03,151.03,126240344218 +오리엔트바이오,002630,4,1790,1,413,29.99,36975657,23021732,118583005,36975657,29.99,160.61,31.18,31.18,61130656941,28.80,28.80,61130656941 +웅진,016880,5,1702,3,0,0.00,34202276,49488632,79927080,34202276,0.00,69.11,42.79,42.79,61105988426,44.92,44.92,61105988426 +평화산업,090080,6,1243,2,182,17.15,29885924,7570013,54902259,29885924,17.15,394.79,54.43,54.43,38182775776,55.95,55.95,38182775776 +오리엔트정공,065500,7,12270,2,2410,24.44,28155573,17279664,31742912,28155573,24.44,162.94,88.70,88.70,327894755595,84.19,84.19,327894755595 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24506632,24532612,261200000,24506632,-1.14,99.89,9.38,9.38,169443333197,9.33,9.33,169443333197 +아남전자,008700,9,1531,2,176,12.99,24491880,225447,77124820,24491880,12.99,9999.99,31.76,31.76,38208191837,32.36,32.36,38208191837 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22219599,35133364,71200000,22219599,0.64,63.24,31.21,31.21,87763726516,31.29,31.29,87763726516 +포메탈,119500,11,4070,2,120,3.04,19395543,12429031,11847232,19395543,3.04,156.05,163.71,163.71,87600903702,181.68,181.68,87600903702 +삼성전자,005930,12,54600,2,300,0.55,16965748,22454204,5919637922,16965748,0.55,75.56,0.29,0.29,925198490250,0.29,0.29,925198490250 +미래산업,025560,13,709,2,59,9.08,16356940,1209980,59566032,16356940,9.08,1351.84,27.46,27.46,12175485409,28.83,28.83,12175485409 +KODEX 레버리지,122630,14,15780,2,230,1.48,15947980,15264588,156200000,15947980,1.48,104.48,10.21,10.21,251424384635,10.20,10.20,251424384635 +나우IB,293580,15,1584,2,110,7.46,13228327,3376233,94929950,13228327,7.46,391.81,13.93,13.93,20465639883,13.61,13.61,20465639883 +큐라티스,348080,16,1580,2,29,1.87,13152849,19968096,73862864,13152849,1.87,65.87,17.81,17.81,20967662065,17.97,17.97,20967662065 +보해양조,000890,17,473,5,-21,-4.25,12555852,1227383,139120129,12555852,-4.25,1022.98,9.03,9.03,6473357145,9.84,9.84,6473357145 +형지엘리트,093240,18,2710,2,310,12.92,12331107,18096940,38390259,12331107,12.92,68.14,32.12,32.12,32979840878,31.70,31.70,32979840878 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12311717,11490437,640561146,12311717,-1.44,107.15,1.92,1.92,326010591250,1.86,1.86,326010591250 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11913854,14677875,121700000,11913854,-0.79,81.17,9.79,9.79,52620035050,9.79,9.79,52620035050 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11291748,16063624,227500000,11291748,-1.49,70.29,4.96,4.96,9760654480,5.01,5.01,9760654480 +윌비스,008600,22,693,2,33,5.00,10106621,1575838,67236039,10106621,5.00,641.35,15.03,15.03,7415671280,15.92,15.92,7415671280 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +메가터치,446540,24,4480,2,50,1.13,9492173,9976338,20771000,9492173,1.13,95.15,45.70,45.70,44620265279,47.95,47.95,44620265279 +더즌,462860,25,4265,2,105,2.52,9429171,9094570,23804419,9429171,2.52,103.68,39.61,39.61,40923727756,40.31,40.31,40923727756 +밸로프,331520,26,638,2,32,5.28,9197883,1301108,50864390,9197883,5.28,706.93,18.08,18.08,6099281265,18.80,18.80,6099281265 +엠디바이스,226590,27,13420,2,720,5.67,9185866,12356325,10567784,9185866,5.67,74.34,86.92,86.92,127033488610,89.57,89.57,127033488610 +태양금속,004100,28,2240,5,-815,-26.68,9166774,14529586,36700000,9166774,-26.68,63.09,24.98,24.98,20963854892,25.50,25.50,20963854892 +대주산업,003310,29,2395,2,225,10.37,9126576,3264339,35392350,9126576,10.37,279.58,25.79,25.79,21305186192,25.13,25.13,21305186192 +시공테크,020710,30,7940,5,-850,-9.67,9041033,20078658,20047970,9041033,-9.67,45.03,45.10,45.10,73975146170,46.47,46.47,73975146170 diff --git a/top30/20250507/top30-av-20250507-155001.csv b/top30/20250507/top30-av-20250507-155001.csv new file mode 100644 index 000000000000..0b8f88dec916 --- /dev/null +++ b/top30/20250507/top30-av-20250507-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77247258,110818600,535300000,77247258,-1.39,69.71,14.43,14.43,164726070716,14.45,14.45,164726070716 +대영포장,014160,2,1335,2,151,12.75,49751709,15063134,108394549,49751709,12.75,330.29,45.90,45.90,69229245458,47.84,47.84,69229245458 +형지I&C,011080,3,2650,2,325,13.98,48941311,69518800,31541686,48941311,13.98,70.40,155.16,155.16,126295278718,151.10,151.10,126295278718 +오리엔트바이오,002630,4,1790,1,413,29.99,37009613,23021732,118583005,37009613,29.99,160.76,31.21,31.21,61191438181,28.83,28.83,61191438181 +웅진,016880,5,1702,3,0,0.00,34203330,49488632,79927080,34203330,0.00,69.11,42.79,42.79,61107782334,44.92,44.92,61107782334 +평화산업,090080,6,1243,2,182,17.15,29887368,7570013,54902259,29887368,17.15,394.81,54.44,54.44,38184570668,55.95,55.95,38184570668 +오리엔트정공,065500,7,12270,2,2410,24.44,28162436,17279664,31742912,28162436,24.44,162.98,88.72,88.72,327978964605,84.21,84.21,327978964605 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24546570,24532612,261200000,24546570,-1.14,100.06,9.40,9.40,169720902297,9.35,9.35,169720902297 +아남전자,008700,9,1531,2,176,12.99,24491895,225447,77124820,24491895,12.99,9999.99,31.76,31.76,38208214802,32.36,32.36,38208214802 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22250443,35133364,71200000,22250443,0.64,63.33,31.25,31.25,87885251876,31.33,31.33,87885251876 +포메탈,119500,11,4070,2,120,3.04,19396770,12429031,11847232,19396770,3.04,156.06,163.72,163.72,87605897592,181.69,181.69,87605897592 +삼성전자,005930,12,54600,2,300,0.55,16966202,22454204,5919637922,16966202,0.55,75.56,0.29,0.29,925223278650,0.29,0.29,925223278650 +미래산업,025560,13,709,2,59,9.08,16363877,1209980,59566032,16363877,9.08,1352.41,27.47,27.47,12180403742,28.84,28.84,12180403742 +KODEX 레버리지,122630,14,15780,2,230,1.48,15950753,15264588,156200000,15950753,1.48,104.50,10.21,10.21,251468142575,10.20,10.20,251468142575 +나우IB,293580,15,1584,2,110,7.46,13236910,3376233,94929950,13236910,7.46,392.06,13.94,13.94,20479235355,13.62,13.62,20479235355 +큐라티스,348080,16,1580,2,29,1.87,13181419,19968096,73862864,13181419,1.87,66.01,17.85,17.85,21012802665,18.01,18.01,21012802665 +보해양조,000890,17,473,5,-21,-4.25,12555877,1227383,139120129,12555877,-4.25,1022.98,9.03,9.03,6473368970,9.84,9.84,6473368970 +형지엘리트,093240,18,2710,2,310,12.92,12332473,18096940,38390259,12332473,12.92,68.15,32.12,32.12,32983542738,31.70,31.70,32983542738 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312564,11490437,640561146,12312564,-1.44,107.15,1.92,1.92,326033714350,1.86,1.86,326033714350 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11916332,14677875,121700000,11916332,-0.79,81.19,9.79,9.79,52630975420,9.80,9.80,52630975420 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294705,16063624,227500000,11294705,-1.49,70.31,4.96,4.96,9763188629,5.01,5.01,9763188629 +윌비스,008600,22,693,2,33,5.00,10108175,1575838,67236039,10108175,5.00,641.45,15.03,15.03,7416748202,15.92,15.92,7416748202 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +메가터치,446540,24,4480,2,50,1.13,9495043,9976338,20771000,9495043,1.13,95.18,45.71,45.71,44633122879,47.96,47.96,44633122879 +더즌,462860,25,4265,2,105,2.52,9437010,9094570,23804419,9437010,2.52,103.77,39.64,39.64,40957161091,40.34,40.34,40957161091 +밸로프,331520,26,638,2,32,5.28,9210531,1301108,50864390,9210531,5.28,707.90,18.11,18.11,6107350689,18.82,18.82,6107350689 +엠디바이스,226590,27,13420,2,720,5.67,9186539,12356325,10567784,9186539,5.67,74.35,86.93,86.93,127042520270,89.58,89.58,127042520270 +태양금속,004100,28,2240,5,-815,-26.68,9167133,14529586,36700000,9167133,-26.68,63.09,24.98,24.98,20964659052,25.50,25.50,20964659052 +대주산업,003310,29,2395,2,225,10.37,9127795,3264339,35392350,9127795,10.37,279.62,25.79,25.79,21308105697,25.14,25.14,21308105697 +시공테크,020710,30,7940,5,-850,-9.67,9057176,20078658,20047970,9057176,-9.67,45.11,45.18,45.18,74103321590,46.55,46.55,74103321590 diff --git a/top30/20250507/top30-av-20250507-160001.csv b/top30/20250507/top30-av-20250507-160001.csv new file mode 100644 index 000000000000..e3e42588009f --- /dev/null +++ b/top30/20250507/top30-av-20250507-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77302621,110818600,535300000,77302621,-1.39,69.76,14.44,14.44,164843993906,14.46,14.46,164843993906 +대영포장,014160,2,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478 +형지I&C,011080,3,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +오리엔트바이오,002630,4,1790,1,413,29.99,37012944,23021732,118583005,37012944,29.99,160.77,31.21,31.21,61197400671,28.83,28.83,61197400671 +웅진,016880,5,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978 +평화산업,090080,6,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853 +오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24548828,24532612,261200000,24548828,-1.14,100.07,9.40,9.40,169736595397,9.35,9.35,169736595397 +아남전자,008700,9,1531,2,176,12.99,24491913,225447,77124820,24491913,12.99,9999.99,31.76,31.76,38208242360,32.36,32.36,38208242360 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22265191,35133364,71200000,22265191,0.64,63.37,31.27,31.27,87943358996,31.35,31.35,87943358996 +포메탈,119500,11,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172 +삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +미래산업,025560,13,709,2,59,9.08,16373162,1209980,59566032,16373162,9.08,1353.18,27.49,27.49,12186986807,28.86,28.86,12186986807 +KODEX 레버리지,122630,14,15780,2,230,1.48,15954729,15264588,156200000,15954729,1.48,104.52,10.21,10.21,251530883855,10.20,10.20,251530883855 +나우IB,293580,15,1584,2,110,7.46,13238237,3376233,94929950,13238237,7.46,392.10,13.95,13.95,20481337323,13.62,13.62,20481337323 +큐라티스,348080,16,1580,2,29,1.87,13185508,19968096,73862864,13185508,1.87,66.03,17.85,17.85,21019263285,18.01,18.01,21019263285 +보해양조,000890,17,473,5,-21,-4.25,12558467,1227383,139120129,12558467,-4.25,1023.19,9.03,9.03,6474594040,9.84,9.84,6474594040 +형지엘리트,093240,18,2710,2,310,12.92,12332574,18096940,38390259,12332574,12.92,68.15,32.12,32.12,32983816448,31.70,31.70,32983816448 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11926932,14677875,121700000,11926932,-0.79,81.26,9.80,9.80,52677774420,9.80,9.80,52677774420 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294738,16063624,227500000,11294738,-1.49,70.31,4.96,4.96,9763216910,5.01,5.01,9763216910 +윌비스,008600,22,693,2,33,5.00,10108255,1575838,67236039,10108255,5.00,641.45,15.03,15.03,7416803642,15.92,15.92,7416803642 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +메가터치,446540,24,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239 +더즌,462860,25,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336 +밸로프,331520,26,638,2,32,5.28,9210604,1301108,50864390,9210604,5.28,707.90,18.11,18.11,6107397263,18.82,18.82,6107397263 +엠디바이스,226590,27,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +태양금속,004100,28,2240,5,-815,-26.68,9167142,14529586,36700000,9167142,-26.68,63.09,24.98,24.98,20964679212,25.50,25.50,20964679212 +대주산업,003310,29,2395,2,225,10.37,9129962,3264339,35392350,9129962,10.37,279.69,25.80,25.80,21313295662,25.14,25.14,21313295662 +시공테크,020710,30,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690 diff --git a/top30/20250507/top30-av-20250507-161000.csv b/top30/20250507/top30-av-20250507-161000.csv new file mode 100644 index 000000000000..e3e42588009f --- /dev/null +++ b/top30/20250507/top30-av-20250507-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77302621,110818600,535300000,77302621,-1.39,69.76,14.44,14.44,164843993906,14.46,14.46,164843993906 +대영포장,014160,2,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478 +형지I&C,011080,3,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +오리엔트바이오,002630,4,1790,1,413,29.99,37012944,23021732,118583005,37012944,29.99,160.77,31.21,31.21,61197400671,28.83,28.83,61197400671 +웅진,016880,5,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978 +평화산업,090080,6,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853 +오리엔트정공,065500,7,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24548828,24532612,261200000,24548828,-1.14,100.07,9.40,9.40,169736595397,9.35,9.35,169736595397 +아남전자,008700,9,1531,2,176,12.99,24491913,225447,77124820,24491913,12.99,9999.99,31.76,31.76,38208242360,32.36,32.36,38208242360 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22265191,35133364,71200000,22265191,0.64,63.37,31.27,31.27,87943358996,31.35,31.35,87943358996 +포메탈,119500,11,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172 +삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +미래산업,025560,13,709,2,59,9.08,16373162,1209980,59566032,16373162,9.08,1353.18,27.49,27.49,12186986807,28.86,28.86,12186986807 +KODEX 레버리지,122630,14,15780,2,230,1.48,15954729,15264588,156200000,15954729,1.48,104.52,10.21,10.21,251530883855,10.20,10.20,251530883855 +나우IB,293580,15,1584,2,110,7.46,13238237,3376233,94929950,13238237,7.46,392.10,13.95,13.95,20481337323,13.62,13.62,20481337323 +큐라티스,348080,16,1580,2,29,1.87,13185508,19968096,73862864,13185508,1.87,66.03,17.85,17.85,21019263285,18.01,18.01,21019263285 +보해양조,000890,17,473,5,-21,-4.25,12558467,1227383,139120129,12558467,-4.25,1023.19,9.03,9.03,6474594040,9.84,9.84,6474594040 +형지엘리트,093240,18,2710,2,310,12.92,12332574,18096940,38390259,12332574,12.92,68.15,32.12,32.12,32983816448,31.70,31.70,32983816448 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11926932,14677875,121700000,11926932,-0.79,81.26,9.80,9.80,52677774420,9.80,9.80,52677774420 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294738,16063624,227500000,11294738,-1.49,70.31,4.96,4.96,9763216910,5.01,5.01,9763216910 +윌비스,008600,22,693,2,33,5.00,10108255,1575838,67236039,10108255,5.00,641.45,15.03,15.03,7416803642,15.92,15.92,7416803642 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +메가터치,446540,24,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239 +더즌,462860,25,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336 +밸로프,331520,26,638,2,32,5.28,9210604,1301108,50864390,9210604,5.28,707.90,18.11,18.11,6107397263,18.82,18.82,6107397263 +엠디바이스,226590,27,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +태양금속,004100,28,2240,5,-815,-26.68,9167142,14529586,36700000,9167142,-26.68,63.09,24.98,24.98,20964679212,25.50,25.50,20964679212 +대주산업,003310,29,2395,2,225,10.37,9129962,3264339,35392350,9129962,10.37,279.69,25.80,25.80,21313295662,25.14,25.14,21313295662 +시공테크,020710,30,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690 diff --git a/top30/20250507/top30-av-20250507-162001.csv b/top30/20250507/top30-av-20250507-162001.csv new file mode 100644 index 000000000000..9ce114acccf7 --- /dev/null +++ b/top30/20250507/top30-av-20250507-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77508992,110818600,535300000,77508992,-1.39,69.94,14.48,14.48,165284595991,14.50,14.50,165284595991 +대영포장,014160,2,1335,2,151,12.75,49787587,15063134,108394549,49787587,12.75,330.53,45.93,45.93,69277316918,47.87,47.87,69277316918 +형지I&C,011080,3,2650,2,325,13.98,48964604,69518800,31541686,48964604,13.98,70.43,155.24,155.24,126356821058,151.17,151.17,126356821058 +오리엔트바이오,002630,4,1790,1,413,29.99,37129047,23021732,118583005,37129047,29.99,161.28,31.31,31.31,61401974157,28.93,28.93,61401974157 +웅진,016880,5,1702,3,0,0.00,34243109,49488632,79927080,34243109,0.00,69.19,42.84,42.84,61175565506,44.97,44.97,61175565506 +평화산업,090080,6,1243,2,182,17.15,29908164,7570013,54902259,29908164,17.15,395.09,54.48,54.48,38210500101,55.99,55.99,38210500101 +오리엔트정공,065500,7,12270,2,2410,24.44,28188960,17279664,31742912,28188960,24.44,163.13,88.80,88.80,328301521785,84.29,84.29,328301521785 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24559288,24532612,261200000,24559288,-1.14,100.11,9.40,9.40,169809292397,9.35,9.35,169809292397 +아남전자,008700,9,1531,2,176,12.99,24502953,225447,77124820,24502953,12.99,9999.99,31.77,31.77,38225034200,32.37,32.37,38225034200 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22311061,35133364,71200000,22311061,0.64,63.50,31.34,31.34,88124086796,31.41,31.41,88124086796 +포메탈,119500,11,4070,2,120,3.04,19409476,12429031,11847232,19409476,3.04,156.16,163.83,163.83,87657286472,181.79,181.79,87657286472 +삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +미래산업,025560,13,709,2,59,9.08,16376170,1209980,59566032,16376170,9.08,1353.42,27.49,27.49,12189119479,28.86,28.86,12189119479 +KODEX 레버리지,122630,14,15780,2,230,1.48,15968137,15264588,156200000,15968137,1.48,104.61,10.22,10.22,251742193935,10.21,10.21,251742193935 +나우IB,293580,15,1584,2,110,7.46,13240881,3376233,94929950,13240881,7.46,392.18,13.95,13.95,20485520131,13.62,13.62,20485520131 +큐라티스,348080,16,1580,2,29,1.87,13199328,19968096,73862864,13199328,1.87,66.10,17.87,17.87,21041181805,18.03,18.03,21041181805 +보해양조,000890,17,473,5,-21,-4.25,12558967,1227383,139120129,12558967,-4.25,1023.23,9.03,9.03,6474832040,9.84,9.84,6474832040 +형지엘리트,093240,18,2710,2,310,12.92,12333767,18096940,38390259,12333767,12.92,68.15,32.13,32.13,32987061408,31.71,31.71,32987061408 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11963193,14677875,121700000,11963193,-0.79,81.50,9.83,9.83,52838048040,9.83,9.83,52838048040 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11294738,16063624,227500000,11294738,-1.49,70.31,4.96,4.96,9763216910,5.01,5.01,9763216910 +윌비스,008600,22,693,2,33,5.00,10108256,1575838,67236039,10108256,5.00,641.45,15.03,15.03,7416804354,15.92,15.92,7416804354 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +더즌,462860,24,4265,2,105,2.52,9499792,9094570,23804419,9499792,2.52,104.46,39.91,39.91,41227682526,40.61,40.61,41227682526 +메가터치,446540,25,4480,2,50,1.13,9499078,9976338,20771000,9499078,1.13,95.22,45.73,45.73,44651199679,47.98,47.98,44651199679 +밸로프,331520,26,638,2,32,5.28,9211604,1301108,50864390,9211604,5.28,707.98,18.11,18.11,6108036263,18.82,18.82,6108036263 +엠디바이스,226590,27,13420,2,720,5.67,9188447,12356325,10567784,9188447,5.67,74.36,86.95,86.95,127068088610,89.60,89.60,127068088610 +태양금속,004100,28,2240,5,-815,-26.68,9170870,14529586,36700000,9170870,-26.68,63.12,24.99,24.99,20973085852,25.51,25.51,20973085852 +대주산업,003310,29,2395,2,225,10.37,9148679,3264339,35392350,9148679,10.37,280.26,25.85,25.85,21358403632,25.20,25.20,21358403632 +시공테크,020710,30,7940,5,-850,-9.67,9074559,20078658,20047970,9074559,-9.67,45.20,45.26,45.26,74241613690,46.64,46.64,74241613690 diff --git a/top30/20250507/top30-av-20250507-163001.csv b/top30/20250507/top30-av-20250507-163001.csv new file mode 100644 index 000000000000..8fd1f26f95a7 --- /dev/null +++ b/top30/20250507/top30-av-20250507-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77546465,110818600,535300000,77546465,-1.39,69.98,14.49,14.49,165364600846,14.50,14.50,165364600846 +대영포장,014160,2,1335,2,151,12.75,49814729,15063134,108394549,49814729,12.75,330.71,45.96,45.96,69313877192,47.90,47.90,69313877192 +형지I&C,011080,3,2650,2,325,13.98,48981193,69518800,31541686,48981193,13.98,70.46,155.29,155.29,126400367183,151.22,151.22,126400367183 +오리엔트바이오,002630,4,1790,1,413,29.99,37201791,23021732,118583005,37201791,29.99,161.59,31.37,31.37,61530731037,28.99,28.99,61530731037 +웅진,016880,5,1702,3,0,0.00,34267273,49488632,79927080,34267273,0.00,69.24,42.87,42.87,61216934274,45.00,45.00,61216934274 +평화산업,090080,6,1243,2,182,17.15,29924846,7570013,54902259,29924846,17.15,395.31,54.51,54.51,38231335919,56.02,56.02,38231335919 +오리엔트정공,065500,7,12270,2,2410,24.44,28210773,17279664,31742912,28210773,24.44,163.26,88.87,88.87,328566549735,84.36,84.36,328566549735 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24565334,24532612,261200000,24565334,-1.14,100.13,9.40,9.40,169851312097,9.36,9.36,169851312097 +아남전자,008700,9,1531,2,176,12.99,24506234,225447,77124820,24506234,12.99,9999.99,31.77,31.77,38230057411,32.38,32.38,38230057411 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22327153,35133364,71200000,22327153,0.64,63.55,31.36,31.36,88187489276,31.44,31.44,88187489276 +포메탈,119500,11,4070,2,120,3.04,19412389,12429031,11847232,19412389,3.04,156.19,163.86,163.86,87669054992,181.82,181.82,87669054992 +삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +미래산업,025560,13,709,2,59,9.08,16386813,1209980,59566032,16386813,9.08,1354.30,27.51,27.51,12196665366,28.88,28.88,12196665366 +KODEX 레버리지,122630,14,15780,2,230,1.48,15971986,15264588,156200000,15971986,1.48,104.63,10.23,10.23,251802892665,10.22,10.22,251802892665 +나우IB,293580,15,1584,2,110,7.46,13241765,3376233,94929950,13241765,7.46,392.21,13.95,13.95,20486916851,13.62,13.62,20486916851 +큐라티스,348080,16,1580,2,29,1.87,13203425,19968096,73862864,13203425,1.87,66.12,17.88,17.88,21047712423,18.04,18.04,21047712423 +보해양조,000890,17,473,5,-21,-4.25,12559455,1227383,139120129,12559455,-4.25,1023.27,9.03,9.03,6475064328,9.84,9.84,6475064328 +형지엘리트,093240,18,2710,2,310,12.92,12342995,18096940,38390259,12342995,12.92,68.20,32.15,32.15,33012115428,31.73,31.73,33012115428 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11975295,14677875,121700000,11975295,-0.79,81.59,9.84,9.84,52891478370,9.84,9.84,52891478370 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11311668,16063624,227500000,11311668,-1.49,70.42,4.97,4.97,9777658200,5.02,5.02,9777658200 +윌비스,008600,22,693,2,33,5.00,10109571,1575838,67236039,10109571,5.00,641.54,15.04,15.04,7417724854,15.92,15.92,7417724854 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +더즌,462860,24,4265,2,105,2.52,9528711,9094570,23804419,9528711,2.52,104.77,40.03,40.03,41351022061,40.73,40.73,41351022061 +메가터치,446540,25,4480,2,50,1.13,9506655,9976338,20771000,9506655,1.13,95.29,45.77,45.77,44684538479,48.02,48.02,44684538479 +밸로프,331520,26,638,2,32,5.28,9214601,1301108,50864390,9214601,5.28,708.21,18.12,18.12,6109939358,18.83,18.83,6109939358 +엠디바이스,226590,27,13420,2,720,5.67,9191052,12356325,10567784,9191052,5.67,74.38,86.97,86.97,127102917460,89.62,89.62,127102917460 +대주산업,003310,28,2395,2,225,10.37,9183670,3264339,35392350,9183670,10.37,281.33,25.95,25.95,21443606717,25.30,25.30,21443606717 +태양금속,004100,29,2240,5,-815,-26.68,9176268,14529586,36700000,9176268,-26.68,63.16,25.00,25.00,20985258342,25.53,25.53,20985258342 +시공테크,020710,30,7940,5,-850,-9.67,9083239,20078658,20047970,9083239,-9.67,45.24,45.31,45.31,74310532890,46.68,46.68,74310532890 diff --git a/top30/20250507/top30-av-20250507-164001.csv b/top30/20250507/top30-av-20250507-164001.csv new file mode 100644 index 000000000000..00aafdeadf00 --- /dev/null +++ b/top30/20250507/top30-av-20250507-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77580380,110818600,535300000,77580380,-1.39,70.01,14.49,14.49,165436839796,14.51,14.51,165436839796 +대영포장,014160,2,1335,2,151,12.75,49928694,15063134,108394549,49928694,12.75,331.46,46.06,46.06,69468869592,48.01,48.01,69468869592 +형지I&C,011080,3,2650,2,325,13.98,48990109,69518800,31541686,48990109,13.98,70.47,155.32,155.32,126423860843,151.25,151.25,126423860843 +오리엔트바이오,002630,4,1790,1,413,29.99,37231340,23021732,118583005,37231340,29.99,161.72,31.40,31.40,61583357806,29.01,29.01,61583357806 +웅진,016880,5,1702,3,0,0.00,34283377,49488632,79927080,34283377,0.00,69.28,42.89,42.89,61244439906,45.02,45.02,61244439906 +평화산업,090080,6,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946 +오리엔트정공,065500,7,12270,2,2410,24.44,28226561,17279664,31742912,28226561,24.44,163.35,88.92,88.92,328759163335,84.41,84.41,328759163335 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24570010,24532612,261200000,24570010,-1.14,100.15,9.41,9.41,169883833677,9.36,9.36,169883833677 +아남전자,008700,9,1531,2,176,12.99,24509373,225447,77124820,24509373,12.99,9999.99,31.78,31.78,38234863220,32.38,32.38,38234863220 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22329269,35133364,71200000,22329269,0.64,63.56,31.36,31.36,88195826316,31.44,31.44,88195826316 +포메탈,119500,11,4070,2,120,3.04,19426169,12429031,11847232,19426169,3.04,156.30,163.97,163.97,87724519492,181.93,181.93,87724519492 +삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +미래산업,025560,13,709,2,59,9.08,16394800,1209980,59566032,16394800,9.08,1354.96,27.52,27.52,12202328149,28.89,28.89,12202328149 +KODEX 레버리지,122630,14,15780,2,230,1.48,15972994,15264588,156200000,15972994,1.48,104.64,10.23,10.23,251818788825,10.22,10.22,251818788825 +나우IB,293580,15,1584,2,110,7.46,13262953,3376233,94929950,13262953,7.46,392.83,13.97,13.97,20520287951,13.65,13.65,20520287951 +큐라티스,348080,16,1580,2,29,1.87,13209836,19968096,73862864,13209836,1.87,66.15,17.88,17.88,21057835392,18.04,18.04,21057835392 +보해양조,000890,17,473,5,-21,-4.25,12572635,1227383,139120129,12572635,-4.25,1024.34,9.04,9.04,6481298468,9.85,9.85,6481298468 +형지엘리트,093240,18,2710,2,310,12.92,12353155,18096940,38390259,12353155,12.92,68.26,32.18,32.18,33039699828,31.76,31.76,33039699828 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 인버스,114800,20,4415,5,-35,-0.79,11989742,14677875,121700000,11989742,-0.79,81.69,9.85,9.85,52955261875,9.86,9.86,52955261875 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11320556,16063624,227500000,11320556,-1.49,70.47,4.98,4.98,9785239664,5.02,5.02,9785239664 +윌비스,008600,22,693,2,33,5.00,10110273,1575838,67236039,10110273,5.00,641.58,15.04,15.04,7418216254,15.92,15.92,7418216254 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9653344,24526092,1497000000,9653344,-0.90,39.36,0.64,0.64,1061017385,0.64,0.64,1061017385 +더즌,462860,24,4265,2,105,2.52,9552790,9094570,23804419,9552790,2.52,105.04,40.13,40.13,41454561761,40.83,40.83,41454561761 +메가터치,446540,25,4480,2,50,1.13,9509825,9976338,20771000,9509825,1.13,95.32,45.78,45.78,44698565729,48.04,48.04,44698565729 +대주산업,003310,26,2395,2,225,10.37,9235318,3264339,35392350,9235318,10.37,282.92,26.09,26.09,21570919037,25.45,25.45,21570919037 +밸로프,331520,27,638,2,32,5.28,9224601,1301108,50864390,9224601,5.28,708.98,18.14,18.14,6116319358,18.85,18.85,6116319358 +엠디바이스,226590,28,13420,2,720,5.67,9193442,12356325,10567784,9193442,5.67,74.40,86.99,86.99,127134823960,89.65,89.65,127134823960 +태양금속,004100,29,2240,5,-815,-26.68,9181640,14529586,36700000,9181640,-26.68,63.19,25.02,25.02,20997372202,25.54,25.54,20997372202 +시공테크,020710,30,7940,5,-850,-9.67,9092051,20078658,20047970,9092051,-9.67,45.28,45.35,45.35,74381117010,46.73,46.73,74381117010 diff --git a/top30/20250507/top30-av-20250507-165001.csv b/top30/20250507/top30-av-20250507-165001.csv new file mode 100644 index 000000000000..14e154fac925 --- /dev/null +++ b/top30/20250507/top30-av-20250507-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2130,5,-30,-1.39,77674132,110818600,535300000,77674132,-1.39,70.09,14.51,14.51,165637000316,14.53,14.53,165637000316 +대영포장,014160,2,1335,2,151,12.75,50127170,15063134,108394549,50127170,12.75,332.78,46.25,46.25,69745743612,48.20,48.20,69745743612 +형지I&C,011080,3,2650,2,325,13.98,49001086,69518800,31541686,49001086,13.98,70.49,155.35,155.35,126452840123,151.29,151.29,126452840123 +오리엔트바이오,002630,4,1790,1,413,29.99,37264489,23021732,118583005,37264489,29.99,161.87,31.42,31.42,61642363026,29.04,29.04,61642363026 +웅진,016880,5,1702,3,0,0.00,34298739,49488632,79927080,34298739,0.00,69.31,42.91,42.91,61270647478,45.04,45.04,61270647478 +평화산업,090080,6,1243,2,182,17.15,30025749,7570013,54902259,30025749,17.15,396.64,54.69,54.69,38361816146,56.21,56.21,38361816146 +오리엔트정공,065500,7,12270,2,2410,24.44,28241327,17279664,31742912,28241327,24.44,163.44,88.97,88.97,328938865555,84.45,84.45,328938865555 +KODEX 코스닥150레버리지,233740,8,6950,5,-80,-1.14,24572420,24532612,261200000,24572420,-1.14,100.16,9.41,9.41,169900571127,9.36,9.36,169900571127 +아남전자,008700,9,1531,2,176,12.99,24516326,225447,77124820,24516326,12.99,9999.99,31.79,31.79,38245536075,32.39,32.39,38245536075 +KODEX 코스닥150선물인버스,251340,10,3940,2,25,0.64,22334374,35133364,71200000,22334374,0.64,63.57,31.37,31.37,88215965541,31.45,31.45,88215965541 +포메탈,119500,11,4070,2,120,3.04,19437542,12429031,11847232,19437542,3.04,156.39,164.07,164.07,87770238952,182.03,182.03,87770238952 +삼성전자,005930,12,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +미래산업,025560,13,709,2,59,9.08,16398612,1209980,59566032,16398612,9.08,1355.28,27.53,27.53,12205030857,28.90,28.90,12205030857 +KODEX 레버리지,122630,14,15780,2,230,1.48,15973928,15264588,156200000,15973928,1.48,104.65,10.23,10.23,251833513335,10.22,10.22,251833513335 +나우IB,293580,15,1584,2,110,7.46,13267370,3376233,94929950,13267370,7.46,392.96,13.98,13.98,20527249143,13.65,13.65,20527249143 +큐라티스,348080,16,1580,2,29,1.87,13219583,19968096,73862864,13219583,1.87,66.20,17.90,17.90,21073060206,18.06,18.06,21073060206 +보해양조,000890,17,473,5,-21,-4.25,12574635,1227383,139120129,12574635,-4.25,1024.51,9.04,9.04,6482248468,9.85,9.85,6482248468 +형지엘리트,093240,18,2710,2,310,12.92,12357331,18096940,38390259,12357331,12.92,68.28,32.19,32.19,33051058548,31.77,31.77,33051058548 +두산에너빌리티,034020,19,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 인버스,114800,20,4415,5,-35,-0.79,12005293,14677875,121700000,12005293,-0.79,81.79,9.86,9.86,53023997295,9.87,9.87,53023997295 +KODEX 2차전지산업레버리지,462330,21,857,5,-13,-1.49,11350066,16063624,227500000,11350066,-1.49,70.66,4.99,4.99,9810411694,5.03,5.03,9810411694 +윌비스,008600,22,693,2,33,5.00,10117866,1575838,67236039,10117866,5.00,642.06,15.05,15.05,7423531354,15.93,15.93,7423531354 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,110,5,-1,-0.90,9654343,24526092,1497000000,9654343,-0.90,39.36,0.64,0.64,1061127275,0.64,0.64,1061127275 +더즌,462860,24,4265,2,105,2.52,9559997,9094570,23804419,9559997,2.52,105.12,40.16,40.16,41485407721,40.86,40.86,41485407721 +메가터치,446540,25,4480,2,50,1.13,9511717,9976338,20771000,9511717,1.13,95.34,45.79,45.79,44706947289,48.04,48.04,44706947289 +대주산업,003310,26,2395,2,225,10.37,9297271,3264339,35392350,9297271,10.37,284.81,26.27,26.27,21721464827,25.63,25.63,21721464827 +밸로프,331520,27,638,2,32,5.28,9229958,1301108,50864390,9229958,5.28,709.39,18.15,18.15,6119790694,18.86,18.86,6119790694 +엠디바이스,226590,28,13420,2,720,5.67,9197309,12356325,10567784,9197309,5.67,74.43,87.03,87.03,127186448410,89.68,89.68,127186448410 +태양금속,004100,29,2240,5,-815,-26.68,9186065,14529586,36700000,9186065,-26.68,63.22,25.03,25.03,21007350577,25.55,25.55,21007350577 +시공테크,020710,30,7940,5,-850,-9.67,9115593,20078658,20047970,9115593,-9.67,45.40,45.47,45.47,74566863390,46.84,46.84,74566863390 diff --git a/top30/20250507/top30-avtr-20250507-090001.csv b/top30/20250507/top30-avtr-20250507-090001.csv new file mode 100644 index 000000000000..e149515dce8e --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650 +삼성 레버리지 항셍테크 ETN(H) B,Q530119,2,35935,2,935,2.67,3000,16678,1000000,3000,2.67,17.99,0.30,0.30,107790000,0.30,0.30,107790000 +형지I&C,011080,3,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500 +대한제당우,001795,4,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830 +태영건설우,009415,5,11030,3,0,0.00,608,126789,649974,608,0.00,0.48,0.09,0.09,6706240,0.09,0.09,6706240 +흥국화재우,000545,6,9090,3,0,0.00,700,381003,768000,700,0.00,0.18,0.09,0.09,6363000,0.09,0.09,6363000 +쎄크,081180,7,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280 +옴니시스템,057540,8,971,5,-1,-0.10,45911,8723575,59449355,45911,-0.10,0.53,0.08,0.08,44580486,0.08,0.08,44580486 +엑스큐어,070300,9,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820 +에스퓨얼셀,288620,10,10850,2,90,0.84,3286,1684304,6979316,3286,0.84,0.20,0.05,0.05,35427710,0.05,0.05,35427710 +아이즈비전,031310,11,2125,3,0,0.00,11442,20294564,25334636,11442,0.00,0.06,0.05,0.05,24314250,0.05,0.05,24314250 +VITA MZ소비액티브,422260,12,9660,2,25,0.26,662,35767,1500000,662,0.26,1.85,0.04,0.04,6394920,0.04,0.04,6394920 +KODEX 코스닥150선물인버스,251340,13,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130 +아이스크림에듀,289010,14,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080 +일정실업,008500,15,31850,3,0,0.00,434,88370,1200000,434,0.00,0.49,0.04,0.04,13822900,0.04,0.04,13822900 +미래에셋맵스리츠,357250,16,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000 +모니터랩,434480,17,4750,3,0,0.00,4306,4861395,12310300,4306,0.00,0.09,0.03,0.03,20453500,0.03,0.03,20453500 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,18,13665,5,-695,-4.84,343,1798,1000000,343,-4.84,19.08,0.03,0.03,4690050,0.03,0.03,4690050 +HANARO Fn K-푸드,438900,19,11820,3,0,0.00,671,54076,2150000,671,0.00,1.24,0.03,0.03,7931220,0.03,0.03,7931220 +디와이씨,310870,20,1468,3,0,0.00,6452,39148,20687271,6452,0.00,16.48,0.03,0.03,9471536,0.03,0.03,9471536 +산일전기,062040,21,59200,2,1600,2.78,9058,670922,30445200,9058,2.78,1.35,0.03,0.03,535358900,0.03,0.03,535358900 +PLUS 일본엔화초단기국채(합성),489000,22,10350,5,-40,-0.38,470,266903,1800000,470,-0.38,0.18,0.03,0.03,4864500,0.03,0.03,4864500 +모헨즈,006920,23,4880,3,0,0.00,2112,4764620,10920000,2112,0.00,0.04,0.02,0.02,10306560,0.02,0.02,10306560 +코웨이,021240,24,86300,2,200,0.23,12945,195260,72563745,12945,0.23,6.63,0.02,0.02,1115930200,0.02,0.02,1115930200 +하이스틸,071090,25,3880,3,0,0.00,3600,519101,20191471,3600,0.00,0.69,0.02,0.02,13968000,0.02,0.02,13968000 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,26,6550,3,0,0.00,6931,5340638,40000000,6931,0.00,0.13,0.02,0.02,45398050,0.02,0.02,45398050 +엑스게이트,356680,27,7210,2,110,1.55,4919,164854,28543492,4919,1.55,2.98,0.02,0.02,34982400,0.02,0.02,34982400 +에이아이코리아,364950,28,13390,3,0,0.00,1288,2310509,7931139,1288,0.00,0.06,0.02,0.02,17246320,0.02,0.02,17246320 +플랜티넷,075130,29,2955,3,0,0.00,2654,408614,16622320,2654,0.00,0.65,0.02,0.02,7842570,0.02,0.02,7842570 +대한제당,001790,30,3580,3,0,0.00,13581,32011682,89696580,13581,0.00,0.04,0.02,0.02,48619980,0.02,0.02,48619980 diff --git a/top30/20250507/top30-avtr-20250507-091001.csv b/top30/20250507/top30-avtr-20250507-091001.csv new file mode 100644 index 000000000000..4b94d6eb2e19 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4450,2,500,12.66,4849979,12429031,11847232,4849979,12.66,39.02,40.94,40.94,21151645298,40.12,40.12,21151645298 +상지건설,042940,2,30000,2,3750,14.29,873774,5056244,3981814,873774,14.29,17.28,21.94,21.94,26709479300,22.36,22.36,26709479300 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,3,54345,5,-890,-1.61,59665,276,280000,59665,-1.61,9999.99,21.31,21.31,3243311490,21.31,21.31,3243311490 +일정실업,008500,4,26450,5,-5400,-16.95,247265,88370,1200000,247265,-16.95,279.81,20.61,20.61,6711431600,21.15,21.15,6711431600 +형지I&C,011080,5,2410,2,85,3.66,6239597,69518800,31541686,6239597,3.66,8.98,19.78,19.78,15097185609,19.86,19.86,15097185609 +대보마그네틱,290670,6,18900,2,3400,21.94,1385433,3766856,7857660,1385433,21.94,36.78,17.63,17.63,24543887665,16.53,16.53,24543887665 +평화홀딩스,010770,7,5550,2,1040,23.06,2423586,5854653,14625466,2423586,23.06,41.40,16.57,16.57,13743057095,16.93,16.93,13743057095 +엠디바이스,226590,8,13750,2,1050,8.27,1613447,12356325,10567784,1613447,8.27,13.06,15.27,15.27,21622752855,14.88,14.88,21622752855 +대영포장,014160,9,1368,2,184,15.54,10987234,15063134,108394549,10987234,15.54,72.94,10.14,10.14,15123199821,10.20,10.20,15123199821 +SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,78877,276786,800000,78877,-3.03,28.50,9.86,9.86,820866807,9.87,9.87,820866807 +평화산업,090080,11,1244,2,183,17.25,4791794,7570013,54902259,4791794,17.25,63.30,8.73,8.73,6015542265,8.81,8.81,6015542265 +태양금속,004100,12,2290,5,-765,-25.04,2737368,14529586,36700000,2737368,-25.04,18.84,7.46,7.46,6315358569,7.51,7.51,6315358569 +대한제당우,001795,13,3275,5,-395,-10.76,474603,5346532,6482760,474603,-10.76,8.88,7.32,7.32,1549514243,7.30,7.30,1549514243 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,14,10115,5,-175,-1.70,53426,135916,800000,53426,-1.70,39.31,6.68,6.68,540731170,6.68,6.68,540731170 +아이스크림에듀,289010,15,5800,5,-360,-5.84,883950,13592532,13523317,883950,-5.84,6.50,6.54,6.54,4888772580,6.23,6.23,4888772580 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,16,9615,5,-75,-0.77,129919,300454,2000000,129919,-0.77,43.24,6.50,6.50,1254884770,6.53,6.53,1254884770 +서울옥션,063170,17,8550,2,520,6.48,1127034,1156601,17774267,1127034,6.48,97.44,6.34,6.34,9839508750,6.47,6.47,9839508750 +KODEX 코스닥150선물인버스,251340,18,3950,2,35,0.89,4417223,35133364,71200000,4417223,0.89,12.57,6.20,6.20,17330447984,6.16,6.16,17330447984 +시공테크,020710,19,7890,5,-900,-10.24,1155180,20078658,20047970,1155180,-10.24,5.75,5.76,5.76,9087324205,5.74,5.74,9087324205 +태양금속우,004105,20,3265,5,-870,-21.04,168826,1143491,3300000,168826,-21.04,14.76,5.12,5.12,556072407,5.16,5.16,556072407 +쎄크,081180,21,16710,2,380,2.33,433664,7480503,8725535,433664,2.33,5.80,4.97,4.97,7195331765,4.93,4.93,7195331765 +꿈비,407400,22,11200,5,-80,-0.71,606462,1414995,12410178,606462,-0.71,42.86,4.89,4.89,6931763850,4.99,4.99,6931763850 +오리엔트정공,065500,23,10390,2,530,5.38,1538367,17279664,31742912,1538367,5.38,8.90,4.85,4.85,16052257915,4.87,4.87,16052257915 +KODEX 200선물인버스2X,252670,24,2150,5,-10,-0.46,25940626,110818600,535300000,25940626,-0.46,23.41,4.85,4.85,55136101919,4.79,4.79,55136101919 +인벤티지랩,389470,25,48000,2,1100,2.35,510960,3041453,10624200,510960,2.35,16.80,4.81,4.81,23977401525,4.70,4.70,23977401525 +태영건설우,009415,26,9350,5,-1680,-15.23,30291,126789,649974,30291,-15.23,23.89,4.66,4.66,282809050,4.65,4.65,282809050 +오파스넷,173130,27,5740,5,-1210,-17.41,596396,1107345,13046473,596396,-17.41,53.86,4.57,4.57,3418225360,4.56,4.56,3418225360 +버넥트,438700,28,5640,2,290,5.42,496754,1616016,11144890,496754,5.42,30.74,4.46,4.46,2872324535,4.57,4.57,2872324535 +흥국화재우,000545,29,9360,2,270,2.97,33932,381003,768000,33932,2.97,8.91,4.42,4.42,327377570,4.55,4.55,327377570 +아이즈비전,031310,30,2165,2,40,1.88,1057763,20294564,25334636,1057763,1.88,5.21,4.18,4.18,2323207070,4.24,4.24,2323207070 diff --git a/top30/20250507/top30-avtr-20250507-092001.csv b/top30/20250507/top30-avtr-20250507-092001.csv new file mode 100644 index 000000000000..df35b3e8d018 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4785,2,835,21.14,8096619,12429031,11847232,8096619,21.14,65.14,68.34,68.34,36231806726,63.91,63.91,36231806726 +엠디바이스,226590,2,14190,2,1490,11.73,3377077,12356325,10567784,3377077,11.73,27.33,31.96,31.96,46218384475,30.82,30.82,46218384475 +상지건설,042940,3,29650,2,3400,12.95,1202293,5056244,3981814,1202293,12.95,23.78,30.19,30.19,36532585725,30.94,30.94,36532585725 +대보마그네틱,290670,4,20150,1,4650,30.00,2198566,3766856,7857660,2198566,30.00,58.37,27.98,27.98,40537840105,25.60,25.60,40537840105 +일정실업,008500,5,26750,5,-5100,-16.01,326261,88370,1200000,326261,-16.01,369.20,27.19,27.19,8814463325,27.46,27.46,8814463325 +형지I&C,011080,6,2330,2,5,0.22,7614039,69518800,31541686,7614039,0.22,10.95,24.14,24.14,18327033365,24.94,24.94,18327033365 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,7,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165 +평화홀딩스,010770,8,5740,2,1230,27.27,2930656,5854653,14625466,2930656,27.27,50.06,20.04,20.04,16613687240,19.79,19.79,16613687240 +TIMEFOLIO 미국배당다우존스액티브,0036D0,9,9680,5,-215,-2.17,177563,597444,1100000,177563,-2.17,29.72,16.14,16.14,1715862092,16.11,16.11,1715862092 +SOL 팔란티어미국채커버드콜혼합,0040X0,10,10400,5,-325,-3.03,125005,276786,800000,125005,-3.03,45.16,15.63,15.63,1300962722,15.64,15.64,1300962722 +평화산업,090080,11,1300,2,239,22.53,7003979,7570013,54902259,7003979,22.53,92.52,12.76,12.76,8835725199,12.38,12.38,8835725199 +대영포장,014160,12,1389,2,205,17.31,12962778,15063134,108394549,12962778,17.31,86.06,11.96,11.96,17851271995,11.86,11.86,17851271995 +메가터치,446540,13,4740,2,310,7.00,2184542,9976338,20771000,2184542,7.00,21.90,10.52,10.52,10112370597,10.27,10.27,10112370597 +KODEX 코스닥150선물인버스,251340,14,3970,2,55,1.40,6929130,35133364,71200000,6929130,1.40,19.72,9.73,9.73,27290934291,9.65,9.65,27290934291 +태양금속,004100,15,2325,5,-730,-23.90,3525530,14529586,36700000,3525530,-23.90,24.26,9.61,9.61,8120960437,9.52,9.52,8120960437 +대한제당우,001795,16,3330,5,-340,-9.26,606278,5346532,6482760,606278,-9.26,11.34,9.35,9.35,1988167048,9.21,9.21,1988167048 +아이스크림에듀,289010,17,5610,5,-550,-8.93,1241597,13592532,13523317,1241597,-8.93,9.13,9.18,9.18,6905900175,9.10,9.10,6905900175 +꿈비,407400,18,10370,5,-910,-8.07,1128500,1414995,12410178,1128500,-8.07,79.75,9.09,9.09,12488690485,9.70,9.70,12488690485 +시공테크,020710,19,7850,5,-940,-10.69,1741086,20078658,20047970,1741086,-10.69,8.67,8.68,8.68,13654807835,8.68,8.68,13654807835 +버넥트,438700,20,6120,2,770,14.39,894674,1616016,11144890,894674,14.39,55.36,8.03,8.03,5265455305,7.72,7.72,5265455305 +인벤티지랩,389470,21,48400,2,1500,3.20,823687,3041453,10624200,823687,3.20,27.08,7.75,7.75,38904224225,7.57,7.57,38904224225 +쎄크,081180,22,16660,2,330,2.02,652616,7480503,8725535,652616,2.02,8.72,7.48,7.48,10843631455,7.46,7.46,10843631455 +서울옥션,063170,23,8390,2,360,4.48,1321926,1156601,17774267,1321926,4.48,114.29,7.44,7.44,11483398900,7.70,7.70,11483398900 +태영건설우,009415,24,11610,2,580,5.26,48167,126789,649974,48167,5.26,37.99,7.41,7.41,473102190,6.27,6.27,473102190 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,25,10080,5,-210,-2.04,57110,135916,800000,57110,-2.04,42.02,7.14,7.14,577955075,7.17,7.17,577955075 +태양금속우,004105,26,3260,5,-875,-21.16,226455,1143491,3300000,226455,-21.16,19.80,6.86,6.86,746200257,6.94,6.94,746200257 +윌비스,008600,27,775,2,115,17.42,4563917,1575838,67236039,4563917,17.42,289.62,6.79,6.79,3447402171,6.62,6.62,3447402171 +TIGER 200선물인버스2X,252710,28,2280,5,-10,-0.44,1754586,2108889,26400000,1754586,-0.44,83.20,6.65,6.65,3982497968,6.62,6.62,3982497968 +자이글,234920,29,4975,2,670,15.56,894166,333769,13530910,894166,15.56,267.90,6.61,6.61,4328037830,6.43,6.43,4328037830 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,9615,5,-75,-0.77,129997,300454,2000000,129997,-0.77,43.27,6.50,6.50,1255634740,6.53,6.53,1255634740 diff --git a/top30/20250507/top30-avtr-20250507-093001.csv b/top30/20250507/top30-avtr-20250507-093001.csv new file mode 100644 index 000000000000..c8c0d8777abc --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4695,2,745,18.86,10185415,12429031,11847232,10185415,18.86,81.95,85.97,85.97,46301426224,83.24,83.24,46301426224 +엠디바이스,226590,2,14040,2,1340,10.55,4791161,12356325,10567784,4791161,10.55,38.77,45.34,45.34,66257768310,44.66,44.66,66257768310 +일정실업,008500,3,27000,5,-4850,-15.23,446172,88370,1200000,446172,-15.23,504.89,37.18,37.18,12155620350,37.52,37.52,12155620350 +대보마그네틱,290670,4,19210,2,3710,23.94,2687298,3766856,7857660,2687298,23.94,71.34,34.20,34.20,50174818210,33.24,33.24,50174818210 +상지건설,042940,5,29700,2,3450,13.14,1305810,5056244,3981814,1305810,13.14,25.83,32.79,32.79,39609604800,33.49,33.49,39609604800 +형지I&C,011080,6,2265,5,-60,-2.58,8482513,69518800,31541686,8482513,-2.58,12.20,26.89,26.89,20322682556,28.45,28.45,20322682556 +평화홀딩스,010770,7,5600,2,1090,24.17,3234164,5854653,14625466,3234164,24.17,55.24,22.11,22.11,18318617360,22.37,22.37,18318617360 +SOL 팔란티어미국채커버드콜혼합,0040X0,8,10360,5,-365,-3.40,171844,276786,800000,171844,-3.40,62.09,21.48,21.48,1785947322,21.55,21.55,1785947322 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9725,5,-170,-1.72,220752,597444,1100000,220752,-1.72,36.95,20.07,20.07,2133709633,19.95,19.95,2133709633 +메가터치,446540,11,4730,2,300,6.77,3193854,9976338,20771000,3193854,6.77,32.01,15.38,15.38,14862408872,15.13,15.13,14862408872 +평화산업,090080,12,1252,2,191,18.00,8163271,7570013,54902259,8163271,18.00,107.84,14.87,14.87,10309230338,15.00,15.00,10309230338 +대영포장,014160,13,1358,2,174,14.70,14581519,15063134,108394549,14581519,14.70,96.80,13.45,13.45,20063174831,13.63,13.63,20063174831 +인벤티지랩,389470,14,51650,2,4750,10.13,1360393,3041453,10624200,1360393,10.13,44.73,12.80,12.80,65462930550,11.93,11.93,65462930550 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,15,10070,5,-220,-2.14,92900,135916,800000,92900,-2.14,68.35,11.61,11.61,938603687,11.65,11.65,938603687 +아이스크림에듀,289010,16,5780,5,-380,-6.17,1555340,13592532,13523317,1555340,-6.17,11.44,11.50,11.50,8676384215,11.10,11.10,8676384215 +태영건설우,009415,17,10820,5,-210,-1.90,74533,126789,649974,74533,-1.90,58.79,11.47,11.47,761437060,10.83,10.83,761437060 +KODEX 코스닥150선물인버스,251340,18,3970,2,55,1.40,8046167,35133364,71200000,8046167,1.40,22.90,11.30,11.30,31720211736,11.22,11.22,31720211736 +꿈비,407400,19,10230,5,-1050,-9.31,1361199,1414995,12410178,1361199,-9.31,96.20,10.97,10.97,14893746750,11.73,11.73,14893746750 +시공테크,020710,20,8140,5,-650,-7.39,2190029,20078658,20047970,2190029,-7.39,10.91,10.92,10.92,17235156530,10.56,10.56,17235156530 +대한제당우,001795,21,3390,5,-280,-7.63,700509,5346532,6482760,700509,-7.63,13.10,10.81,10.81,2302343705,10.48,10.48,2302343705 +태양금속,004100,22,2320,5,-735,-24.06,3921480,14529586,36700000,3921480,-24.06,26.99,10.69,10.69,9033408012,10.61,10.61,9033408012 +한성크린텍,066980,23,1566,1,361,29.96,5225731,210752,51935125,5225731,29.96,2479.56,10.06,10.06,7364665740,9.06,9.06,7364665740 +자이글,234920,24,4685,2,380,8.83,1353601,333769,13530910,1353601,8.83,405.55,10.00,10.00,6514763494,10.28,10.28,6514763494 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,9645,5,-45,-0.46,190987,300454,2000000,190987,-0.46,63.57,9.55,9.55,1843614540,9.56,9.56,1843614540 +버넥트,438700,26,5950,2,600,11.21,1060640,1616016,11144890,1060640,11.21,65.63,9.52,9.52,6265591075,9.45,9.45,6265591075 +한솔인티큐브,070590,27,2042,5,-658,-24.37,1298756,1890684,13879521,1298756,-24.37,68.69,9.36,9.36,2794413276,9.86,9.86,2794413276 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,28,8440,5,-190,-2.20,90662,14041,1000000,90662,-2.20,645.69,9.07,9.07,764974020,9.06,9.06,764974020 +쎄크,081180,29,16690,2,360,2.20,746188,7480503,8725535,746188,2.20,9.98,8.55,8.55,12406900055,8.52,8.52,12406900055 +태양금속우,004105,30,3305,5,-830,-20.07,276065,1143491,3300000,276065,-20.07,24.14,8.37,8.37,909055771,8.33,8.33,909055771 diff --git a/top30/20250507/top30-avtr-20250507-094001.csv b/top30/20250507/top30-avtr-20250507-094001.csv new file mode 100644 index 000000000000..e38048f49a8e --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4655,2,705,17.85,11029359,12429031,11847232,11029359,17.85,88.74,93.10,93.10,50222889126,91.07,91.07,50222889126 +엠디바이스,226590,2,14180,2,1480,11.65,5256512,12356325,10567784,5256512,11.65,42.54,49.74,49.74,72780658385,48.57,48.57,72780658385 +일정실업,008500,3,30300,5,-1550,-4.87,526272,88370,1200000,526272,-4.87,595.53,43.86,43.86,14469035125,39.79,39.79,14469035125 +상지건설,042940,4,29450,2,3200,12.19,1469859,5056244,3981814,1469859,12.19,29.07,36.91,36.91,44400225000,37.86,37.86,44400225000 +대보마그네틱,290670,5,19280,2,3780,24.39,2823015,3766856,7857660,2823015,24.39,74.94,35.93,35.93,52778511785,34.84,34.84,52778511785 +형지I&C,011080,6,2185,5,-140,-6.02,9737734,69518800,31541686,9737734,-6.02,14.01,30.87,30.87,23110594368,33.53,33.53,23110594368 +평화홀딩스,010770,7,5370,2,860,19.07,3589561,5854653,14625466,3589561,19.07,61.31,24.54,24.54,20255862535,25.79,25.79,20255862535 +SOL 팔란티어미국채커버드콜혼합,0040X0,8,10340,5,-385,-3.59,176555,276786,800000,176555,-3.59,63.79,22.07,22.07,1834689542,22.18,22.18,1834689542 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54430,5,-805,-1.46,59724,276,280000,59724,-1.46,9999.99,21.33,21.33,3246519320,21.30,21.30,3246519320 +TIMEFOLIO 미국배당다우존스액티브,0036D0,10,9725,5,-170,-1.72,223828,597444,1100000,223828,-1.72,37.46,20.35,20.35,2163613538,20.23,20.23,2163613538 +메가터치,446540,11,4740,2,310,7.00,3964330,9976338,20771000,3964330,7.00,39.74,19.09,19.09,18515212229,18.81,18.81,18515212229 +인벤티지랩,389470,12,55200,2,8300,17.70,1967028,3041453,10624200,1967028,17.70,64.67,18.51,18.51,98854440500,16.86,16.86,98854440500 +아이스크림에듀,289010,13,6200,2,40,0.65,2268174,13592532,13523317,2268174,0.65,16.69,16.77,16.77,12920463505,15.41,15.41,12920463505 +평화산업,090080,14,1197,2,136,12.82,9123406,7570013,54902259,9123406,12.82,120.52,16.62,16.62,11478606871,17.47,17.47,11478606871 +시공테크,020710,15,8680,5,-110,-1.25,3125166,20078658,20047970,3125166,-1.25,15.56,15.59,15.59,25112441420,14.43,14.43,25112441420 +태영건설우,009415,16,11550,2,520,4.71,97167,126789,649974,97167,4.71,76.64,14.95,14.95,1011685900,13.48,13.48,1011685900 +대영포장,014160,17,1327,2,143,12.08,15977983,15063134,108394549,15977983,12.08,106.07,14.74,14.74,21936214504,15.25,15.25,21936214504 +KODEX 코스닥150선물인버스,251340,18,3955,2,40,1.02,10090844,35133364,71200000,10090844,1.02,28.72,14.17,14.17,39804007501,14.14,14.14,39804007501 +블루엠텍,439580,19,18150,2,600,3.42,1457158,2516144,11170221,1457158,3.42,57.91,13.05,13.05,26327622595,12.99,12.99,26327622595 +대한제당우,001795,20,3535,5,-135,-3.68,828296,5346532,6482760,828296,-3.68,15.49,12.78,12.78,2745265237,11.98,11.98,2745265237 +꿈비,407400,21,10310,5,-970,-8.60,1468415,1414995,12410178,1468415,-8.60,103.78,11.83,11.83,15999672455,12.50,12.50,15999672455 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,22,10085,5,-205,-1.99,93983,135916,800000,93983,-1.99,69.15,11.75,11.75,949513782,11.77,11.77,949513782 +태양금속,004100,23,2325,5,-730,-23.90,4264054,14529586,36700000,4264054,-23.90,29.35,11.62,11.62,9831848481,11.52,11.52,9831848481 +버넥트,438700,24,6190,2,840,15.70,1294654,1616016,11144890,1294654,15.70,80.11,11.62,11.62,7697703285,11.16,11.16,7697703285 +대성하이텍,129920,25,4695,2,615,15.07,1533704,508473,13715053,1533704,15.07,301.63,11.18,11.18,7197103150,11.18,11.18,7197103150 +자이글,234920,26,4565,2,260,6.04,1507401,333769,13530910,1507401,6.04,451.63,11.14,11.14,7227123186,11.70,11.70,7227123186 +한성크린텍,066980,27,1566,1,361,29.96,5473759,210752,51935125,5473759,29.96,2597.25,10.54,10.54,7753077588,9.53,9.53,7753077588 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,28,8435,5,-195,-2.26,104890,14041,1000000,104890,-2.26,747.03,10.49,10.49,885010950,10.49,10.49,885010950 +한솔인티큐브,070590,29,2010,5,-690,-25.56,1416687,1890684,13879521,1416687,-25.56,74.93,10.21,10.21,3036065491,10.88,10.88,3036065491 +쎄크,081180,30,16470,2,140,0.86,850953,7480503,8725535,850953,0.86,11.38,9.75,9.75,14143293210,9.84,9.84,14143293210 diff --git a/top30/20250507/top30-avtr-20250507-095002.csv b/top30/20250507/top30-avtr-20250507-095002.csv new file mode 100644 index 000000000000..3fe6247d72b7 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4790,2,840,21.27,12480515,12429031,11847232,12480515,21.27,100.41,105.35,105.35,57122803603,100.66,100.66,57122803603 +엠디바이스,226590,2,14280,2,1580,12.44,6060281,12356325,10567784,6060281,12.44,49.05,57.35,57.35,84270134715,55.84,55.84,84270134715 +일정실업,008500,3,28800,5,-3050,-9.58,646337,88370,1200000,646337,-9.58,731.40,53.86,53.86,18074222575,52.30,52.30,18074222575 +상지건설,042940,4,29450,2,3200,12.19,1530708,5056244,3981814,1530708,12.19,30.27,38.44,38.44,46179529225,39.38,39.38,46179529225 +대보마그네틱,290670,5,19400,2,3900,25.16,2929237,3766856,7857660,2929237,25.16,77.76,37.28,37.28,54828743780,35.97,35.97,54828743780 +형지I&C,011080,6,2275,5,-50,-2.15,10435823,69518800,31541686,10435823,-2.15,15.01,33.09,33.09,24658432830,34.36,34.36,24658432830 +태영건설우,009415,7,13500,2,2470,22.39,195066,126789,649974,195066,22.39,153.85,30.01,30.01,2286785280,26.06,26.06,2286785280 +평화홀딩스,010770,8,5520,2,1010,22.39,3875872,5854653,14625466,3875872,22.39,66.20,26.50,26.50,21813661145,27.02,27.02,21813661145 +메가터치,446540,9,4840,2,410,9.26,5426693,9976338,20771000,5426693,9.26,54.40,26.13,26.13,25557640125,25.42,25.42,25557640125 +SOL 팔란티어미국채커버드콜혼합,0040X0,10,10355,5,-370,-3.45,182620,276786,800000,182620,-3.45,65.98,22.83,22.83,1897452834,22.91,22.91,1897452834 +시공테크,020710,11,8610,5,-180,-2.05,4375744,20078658,20047970,4375744,-2.05,21.79,21.83,21.83,36117527495,20.92,20.92,36117527495 +아이스크림에듀,289010,12,6130,5,-30,-0.49,2949747,13592532,13523317,2949747,-0.49,21.70,21.81,21.81,17134903040,20.67,20.67,17134903040 +인벤티지랩,389470,13,52100,2,5200,11.09,2316336,3041453,10624200,2316336,11.09,76.16,21.80,21.80,117375310650,21.21,21.21,117375310650 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54400,5,-835,-1.51,60102,276,280000,60102,-1.51,9999.99,21.47,21.47,3267081530,21.45,21.45,3267081530 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228066,597444,1100000,228066,-1.72,38.17,20.73,20.73,2204824703,20.61,20.61,2204824703 +평화산업,090080,16,1226,2,165,15.55,9759011,7570013,54902259,9759011,15.55,128.92,17.78,17.78,12249372516,18.20,18.20,12249372516 +대영포장,014160,17,1344,2,160,13.51,16937569,15063134,108394549,16937569,13.51,112.44,15.63,15.63,23219916816,15.94,15.94,23219916816 +KODEX 코스닥150선물인버스,251340,18,3950,2,35,0.89,11057616,35133364,71200000,11057616,0.89,31.47,15.53,15.53,43630488072,15.51,15.51,43630488072 +대한제당우,001795,19,3495,5,-175,-4.77,963181,5346532,6482760,963181,-4.77,18.02,14.86,14.86,3223755168,14.23,14.23,3223755168 +블루엠텍,439580,20,18010,2,460,2.62,1647463,2516144,11170221,1647463,2.62,65.48,14.75,14.75,29764869260,14.80,14.80,29764869260 +케스피온,079190,21,617,1,142,29.89,5098244,202998,38355514,5098244,29.89,2511.48,13.29,13.29,3039417856,12.84,12.84,3039417856 +버넥트,438700,22,6150,2,800,14.95,1461942,1616016,11144890,1461942,14.95,90.47,13.12,13.12,8721915575,12.73,12.73,8721915575 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,23,8440,5,-190,-2.20,128585,14041,1000000,128585,-2.20,915.78,12.86,12.86,1084949360,12.85,12.85,1084949360 +꿈비,407400,24,10320,5,-960,-8.51,1555930,1414995,12410178,1555930,-8.51,109.96,12.54,12.54,16898955415,13.19,13.19,16898955415 +대성하이텍,129920,25,4810,2,730,17.89,1700606,508473,13715053,1700606,17.89,334.45,12.40,12.40,7987366926,12.11,12.11,7987366926 +태양금속,004100,26,2335,5,-720,-23.57,4548765,14529586,36700000,4548765,-23.57,31.31,12.39,12.39,10492824960,12.24,12.24,10492824960 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10090,5,-200,-1.94,95398,135916,800000,95398,-1.94,70.19,11.92,11.92,963784254,11.94,11.94,963784254 +자이글,234920,28,4635,2,330,7.67,1602402,333769,13530910,1602402,7.67,480.09,11.84,11.84,7660257073,12.21,12.21,7660257073 +한솔인티큐브,070590,29,2050,5,-650,-24.07,1558255,1890684,13879521,1558255,-24.07,82.42,11.23,11.23,3322312405,11.68,11.68,3322312405 +한성크린텍,066980,30,1566,1,361,29.96,5603614,210752,51935125,5603614,29.96,2658.87,10.79,10.79,7956430518,9.78,9.78,7956430518 diff --git a/top30/20250507/top30-avtr-20250507-100001.csv b/top30/20250507/top30-avtr-20250507-100001.csv new file mode 100644 index 000000000000..e1d849182936 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4705,2,755,19.11,13163515,12429031,11847232,13163515,19.11,105.91,111.11,111.11,60350726453,108.27,108.27,60350726453 +엠디바이스,226590,2,14110,2,1410,11.10,6368594,12356325,10567784,6368594,11.10,51.54,60.26,60.26,88622523240,59.43,59.43,88622523240 +일정실업,008500,3,27150,5,-4700,-14.76,689637,88370,1200000,689637,-14.76,780.40,57.47,57.47,19273925675,59.16,59.16,19273925675 +대보마그네틱,290670,4,19560,2,4060,26.19,3263022,3766856,7857660,3263022,26.19,86.62,41.53,41.53,61458889545,39.99,39.99,61458889545 +상지건설,042940,5,29000,2,2750,10.48,1581911,5056244,3981814,1581911,10.48,31.29,39.73,39.73,47673984175,41.29,41.29,47673984175 +태영건설우,009415,6,13410,2,2380,21.58,236059,126789,649974,236059,21.58,186.18,36.32,36.32,2825771555,32.42,32.42,2825771555 +형지I&C,011080,7,2275,5,-50,-2.15,11164714,69518800,31541686,11164714,-2.15,16.06,35.40,35.40,26322516898,36.68,36.68,26322516898 +메가터치,446540,8,4760,2,330,7.45,6670014,9976338,20771000,6670014,7.45,66.86,32.11,32.11,31582008027,31.94,31.94,31582008027 +평화홀딩스,010770,9,5620,2,1110,24.61,4115558,5854653,14625466,4115558,24.61,70.30,28.14,28.14,23142892585,28.16,28.16,23142892585 +아이스크림에듀,289010,10,5920,5,-240,-3.90,3320805,13592532,13523317,3320805,-3.90,24.43,24.56,24.56,19344469355,24.16,24.16,19344469355 +시공테크,020710,11,8470,5,-320,-3.64,4769527,20078658,20047970,4769527,-3.64,23.75,23.79,23.79,39447711815,23.23,23.23,39447711815 +인벤티지랩,389470,12,53000,2,6100,13.01,2503928,3041453,10624200,2503928,13.01,82.33,23.57,23.57,127362885950,22.62,22.62,127362885950 +SOL 팔란티어미국채커버드콜혼합,0040X0,13,10355,5,-370,-3.45,185090,276786,800000,185090,-3.45,66.87,23.14,23.14,1923029684,23.21,23.21,1923029684 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54370,5,-865,-1.57,60113,276,280000,60113,-1.57,9999.99,21.47,21.47,3267679600,21.46,21.46,3267679600 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228319,597444,1100000,228319,-1.72,38.22,20.76,20.76,2207285500,20.63,20.63,2207285500 +평화산업,090080,16,1276,2,215,20.26,10536693,7570013,54902259,10536693,20.26,139.19,19.19,19.19,13220225022,18.87,18.87,13220225022 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,17,8440,5,-190,-2.20,175980,14041,1000000,175980,-2.20,1253.33,17.60,17.60,1484844660,17.59,17.59,1484844660 +대영포장,014160,18,1370,2,186,15.71,18257228,15063134,108394549,18257228,15.71,121.20,16.84,16.84,25014095389,16.84,16.84,25014095389 +케스피온,079190,19,602,2,127,26.74,6329594,202998,38355514,6329594,26.74,3118.06,16.50,16.50,3781589394,16.38,16.38,3781589394 +KODEX 코스닥150선물인버스,251340,20,3945,2,30,0.77,11552764,35133364,71200000,11552764,0.77,32.88,16.23,16.23,45585006823,16.23,16.23,45585006823 +대한제당우,001795,21,3390,5,-280,-7.63,1028591,5346532,6482760,1028591,-7.63,19.24,15.87,15.87,3447944939,15.69,15.69,3447944939 +블루엠텍,439580,22,18000,2,450,2.56,1719750,2516144,11170221,1719750,2.56,68.35,15.40,15.40,31067044325,15.45,15.45,31067044325 +대성하이텍,129920,23,4880,2,800,19.61,2083374,508473,13715053,2083374,19.61,409.73,15.19,15.19,9845381064,14.71,14.71,9845381064 +한성크린텍,066980,24,1566,1,361,29.96,7633367,210752,51935125,7633367,29.96,3621.97,14.70,14.70,11128970072,13.68,13.68,11128970072 +버넥트,438700,25,6130,2,780,14.58,1542193,1616016,11144890,1542193,14.58,95.43,13.84,13.84,9212327855,13.48,13.48,9212327855 +태양금속,004100,26,2295,5,-760,-24.88,4935093,14529586,36700000,4935093,-24.88,33.97,13.45,13.45,11382914123,13.51,13.51,11382914123 +자이글,234920,27,4765,2,460,10.69,1776787,333769,13530910,1776787,10.69,532.34,13.13,13.13,8484482519,13.16,13.16,8484482519 +꿈비,407400,28,10290,5,-990,-8.78,1605983,1414995,12410178,1605983,-8.78,113.50,12.94,12.94,17413075435,13.64,13.64,17413075435 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,17645,5,-280,-1.56,123341,297124,1000000,123341,-1.56,41.51,12.33,12.33,2169712550,12.30,12.30,2169712550 +코어라인소프트,384470,30,6670,2,1300,24.21,1562270,78271,12841064,1562270,24.21,1995.98,12.17,12.17,10346678315,12.08,12.08,10346678315 diff --git a/top30/20250507/top30-avtr-20250507-101001.csv b/top30/20250507/top30-avtr-20250507-101001.csv new file mode 100644 index 000000000000..7864839b5b91 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4715,2,765,19.37,13475741,12429031,11847232,13475741,19.37,108.42,113.75,113.75,61817391832,110.67,110.67,61817391832 +엠디바이스,226590,2,13960,2,1260,9.92,6606171,12356325,10567784,6606171,9.92,53.46,62.51,62.51,91966525485,62.34,62.34,91966525485 +일정실업,008500,3,26900,5,-4950,-15.54,730017,88370,1200000,730017,-15.54,826.09,60.83,60.83,20386225225,63.15,63.15,20386225225 +태영건설우,009415,4,13750,2,2720,24.66,279509,126789,649974,279509,24.66,220.45,43.00,43.00,3426300410,38.34,38.34,3426300410 +대보마그네틱,290670,5,19510,2,4010,25.87,3336579,3766856,7857660,3336579,25.87,88.58,42.46,42.46,62891486445,41.02,41.02,62891486445 +상지건설,042940,6,29600,2,3350,12.76,1620395,5056244,3981814,1620395,12.76,32.05,40.69,40.69,48803853450,41.41,41.41,48803853450 +형지I&C,011080,7,2270,5,-55,-2.37,11475320,69518800,31541686,11475320,-2.37,16.51,36.38,36.38,27022172548,37.74,37.74,27022172548 +메가터치,446540,8,4710,2,280,6.32,7159466,9976338,20771000,7159466,6.32,71.76,34.47,34.47,33899508612,34.65,34.65,33899508612 +평화홀딩스,010770,9,5680,2,1170,25.94,4311534,5854653,14625466,4311534,25.94,73.64,29.48,29.48,24248122645,29.19,29.19,24248122645 +아이스크림에듀,289010,10,5940,5,-220,-3.57,3505262,13592532,13523317,3505262,-3.57,25.79,25.92,25.92,20452248795,25.46,25.46,20452248795 +시공테크,020710,11,8390,5,-400,-4.55,4973279,20078658,20047970,4973279,-4.55,24.77,24.81,24.81,41183470860,24.48,24.48,41183470860 +인벤티지랩,389470,12,52900,2,6000,12.79,2589134,3041453,10624200,2589134,12.79,85.13,24.37,24.37,131901781600,23.47,23.47,131901781600 +SOL 팔란티어미국채커버드콜혼합,0040X0,13,10365,5,-360,-3.36,192153,276786,800000,192153,-3.36,69.42,24.02,24.02,1996205929,24.07,24.07,1996205929 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,14,54455,5,-780,-1.41,60353,276,280000,60353,-1.41,9999.99,21.55,21.55,3280733280,21.52,21.52,3280733280 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9725,5,-170,-1.72,228559,597444,1100000,228559,-1.72,38.26,20.78,20.78,2209619495,20.66,20.66,2209619495 +평화산업,090080,16,1267,2,206,19.42,11357066,7570013,54902259,11357066,19.42,150.03,20.69,20.69,14263999363,20.51,20.51,14263999363 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,17,8435,5,-195,-2.26,199675,14041,1000000,199675,-2.26,1422.09,19.97,19.97,1684759375,19.97,19.97,1684759375 +대성하이텍,129920,18,4860,2,780,19.12,2693889,508473,13715053,2693889,19.12,529.80,19.64,19.64,12858817199,19.29,19.29,12858817199 +버넥트,438700,19,6510,2,1160,21.68,2094187,1616016,11144890,2094187,21.68,129.59,18.79,18.79,12794399365,17.63,17.63,12794399365 +케스피온,079190,20,597,2,122,25.68,6703759,202998,38355514,6703759,25.68,3302.38,17.48,17.48,4007028369,17.50,17.50,4007028369 +대영포장,014160,21,1363,2,179,15.12,18728917,15063134,108394549,18728917,15.12,124.34,17.28,17.28,25656736463,17.37,17.37,25656736463 +KODEX 코스닥150선물인버스,251340,22,3945,2,30,0.77,11818554,35133364,71200000,11818554,0.77,33.64,16.60,16.60,46635744052,16.60,16.60,46635744052 +대한제당우,001795,23,3395,5,-275,-7.49,1069777,5346532,6482760,1069777,-7.49,20.01,16.50,16.50,3588879141,16.31,16.31,3588879141 +블루엠텍,439580,24,17950,2,400,2.28,1766319,2516144,11170221,1766319,2.28,70.20,15.81,15.81,31906177055,15.91,15.91,31906177055 +코어라인소프트,384470,25,6660,2,1290,24.02,1914192,78271,12841064,1914192,24.02,2445.60,14.91,14.91,12732918370,14.89,14.89,12732918370 +한성크린텍,066980,26,1566,1,361,29.96,7728628,210752,51935125,7728628,29.96,3667.17,14.88,14.88,11278148798,13.87,13.87,11278148798 +태양금속,004100,27,2325,5,-730,-23.90,5170380,14529586,36700000,5170380,-23.90,35.59,14.09,14.09,11924223817,13.97,13.97,11924223817 +자이글,234920,28,4755,2,450,10.45,1894224,333769,13530910,1894224,10.45,567.53,14.00,14.00,9043053947,14.06,14.06,9043053947 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,17540,5,-385,-2.15,134191,297124,1000000,134191,-2.15,45.16,13.42,13.42,2360566940,13.46,13.46,2360566940 +꿈비,407400,30,10390,5,-890,-7.89,1654415,1414995,12410178,1654415,-7.89,116.92,13.33,13.33,17915908115,13.89,13.89,17915908115 diff --git a/top30/20250507/top30-avtr-20250507-102001.csv b/top30/20250507/top30-avtr-20250507-102001.csv new file mode 100644 index 000000000000..c2794ecdffb9 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4710,2,760,19.24,13743607,12429031,11847232,13743607,19.24,110.58,116.01,116.01,63083688699,113.05,113.05,63083688699 +일정실업,008500,2,26400,5,-5450,-17.11,776994,88370,1200000,776994,-17.11,879.25,64.75,64.75,21634854875,68.29,68.29,21634854875 +엠디바이스,226590,3,14000,2,1300,10.24,6733000,12356325,10567784,6733000,10.24,54.49,63.71,63.71,93740745300,63.36,63.36,93740745300 +태영건설우,009415,4,13250,2,2220,20.13,298021,126789,649974,298021,20.13,235.05,45.85,45.85,3674212700,42.66,42.66,3674212700 +대보마그네틱,290670,5,19390,2,3890,25.10,3367059,3766856,7857660,3367059,25.10,89.39,42.85,42.85,63483198905,41.67,41.67,63483198905 +상지건설,042940,6,29400,2,3150,12.00,1645581,5056244,3981814,1645581,12.00,32.55,41.33,41.33,49542973925,42.32,42.32,49542973925 +형지I&C,011080,7,2235,5,-90,-3.87,11762512,69518800,31541686,11762512,-3.87,16.92,37.29,37.29,27668951286,39.25,39.25,27668951286 +메가터치,446540,8,4695,2,265,5.98,7394859,9976338,20771000,7394859,5.98,74.12,35.60,35.60,35005079583,35.90,35.90,35005079583 +평화홀딩스,010770,9,5790,2,1280,28.38,4590798,5854653,14625466,4590798,28.38,78.41,31.39,31.39,25850345320,30.53,30.53,25850345320 +아이스크림에듀,289010,10,5960,5,-200,-3.25,3606159,13592532,13523317,3606159,-3.25,26.53,26.67,26.67,21050853355,26.12,26.12,21050853355 +시공테크,020710,11,8540,5,-250,-2.84,5076018,20078658,20047970,5076018,-2.84,25.28,25.32,25.32,42056547475,24.56,24.56,42056547475 +인벤티지랩,389470,12,51700,2,4800,10.23,2653190,3041453,10624200,2653190,10.23,87.23,24.97,24.97,135239339200,24.62,24.62,135239339200 +SOL 팔란티어미국채커버드콜혼합,0040X0,13,10365,5,-360,-3.36,194095,276786,800000,194095,-3.36,70.12,24.26,24.26,2016332851,24.32,24.32,2016332851 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,14,8435,5,-195,-2.26,237587,14041,1000000,237587,-2.26,1692.09,23.76,23.76,2004641875,23.77,23.77,2004641875 +평화산업,090080,15,1304,2,243,22.90,12929221,7570013,54902259,12929221,22.90,170.80,23.55,23.55,16285806746,22.75,22.75,16285806746 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,16,54415,5,-820,-1.48,60800,276,280000,60800,-1.48,9999.99,21.71,21.71,3305054545,21.69,21.69,3305054545 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9715,5,-180,-1.82,231125,597444,1100000,231125,-1.82,38.69,21.01,21.01,2234555580,20.91,20.91,2234555580 +대성하이텍,129920,18,4785,2,705,17.28,2847090,508473,13715053,2847090,17.28,559.93,20.76,20.76,13599296490,20.72,20.72,13599296490 +버넥트,438700,19,6350,2,1000,18.69,2254370,1616016,11144890,2254370,18.69,139.50,20.23,20.23,13819711715,19.53,19.53,13819711715 +대영포장,014160,20,1400,2,216,18.24,21328145,15063134,108394549,21328145,18.24,141.59,19.68,19.68,29267465400,19.29,19.29,29267465400 +케스피온,079190,21,617,1,142,29.89,7263034,202998,38355514,7263034,29.89,3577.88,18.94,18.94,4348953285,18.38,18.38,4348953285 +KODEX 코스닥150선물인버스,251340,22,3950,2,35,0.89,12181317,35133364,71200000,12181317,0.89,34.67,17.11,17.11,48067658572,17.09,17.09,48067658572 +대한제당우,001795,23,3395,5,-275,-7.49,1092050,5346532,6482760,1092050,-7.49,20.43,16.85,16.85,3664145225,16.65,16.65,3664145225 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,17640,5,-285,-1.59,168008,297124,1000000,168008,-1.59,56.54,16.80,16.80,2955110440,16.75,16.75,2955110440 +블루엠텍,439580,25,17710,2,160,0.91,1842226,2516144,11170221,1842226,0.91,73.22,16.49,16.49,33259472610,16.81,16.81,33259472610 +자이글,234920,26,4855,2,550,12.78,2154155,333769,13530910,2154155,12.78,645.40,15.92,15.92,10302989230,15.68,15.68,10302989230 +코어라인소프트,384470,27,6770,2,1400,26.07,2006362,78271,12841064,2006362,26.07,2563.35,15.62,15.62,13349452925,15.36,15.36,13349452925 +한성크린텍,066980,28,1566,1,361,29.96,7770978,210752,51935125,7770978,29.96,3687.26,14.96,14.96,11344468898,13.95,13.95,11344468898 +태양금속,004100,29,2315,5,-740,-24.22,5282028,14529586,36700000,5282028,-24.22,36.35,14.39,14.39,12183231915,14.34,14.34,12183231915 +아남전자,008700,30,1584,2,229,16.90,10930970,225447,77124820,10930970,16.90,4848.58,14.17,14.17,16612245302,13.60,13.60,16612245302 diff --git a/top30/20250507/top30-avtr-20250507-103001.csv b/top30/20250507/top30-avtr-20250507-103001.csv new file mode 100644 index 000000000000..991ed38093fa --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4555,2,605,15.32,14136539,12429031,11847232,14136539,15.32,113.74,119.32,119.32,64902463551,120.27,120.27,64902463551 +일정실업,008500,2,27000,5,-4850,-15.23,801027,88370,1200000,801027,-15.23,906.45,66.75,66.75,22284224975,68.78,68.78,22284224975 +엠디바이스,226590,3,13980,2,1280,10.08,6869477,12356325,10567784,6869477,10.08,55.59,65.00,65.00,95656686255,64.75,64.75,95656686255 +태영건설우,009415,4,13490,2,2460,22.30,310257,126789,649974,310257,22.30,244.70,47.73,47.73,3836159345,43.75,43.75,3836159345 +대보마그네틱,290670,5,19320,2,3820,24.65,3387259,3766856,7857660,3387259,24.65,89.92,43.11,43.11,63874533355,42.08,42.08,63874533355 +상지건설,042940,6,29400,2,3150,12.00,1680767,5056244,3981814,1680767,12.00,33.24,42.21,42.21,50581358675,43.21,43.21,50581358675 +형지I&C,011080,7,2205,5,-120,-5.16,11999731,69518800,31541686,11999731,-5.16,17.26,38.04,38.04,28197248722,40.54,40.54,28197248722 +메가터치,446540,8,4710,2,280,6.32,7603314,9976338,20771000,7603314,6.32,76.21,36.61,36.61,35992391362,36.79,36.79,35992391362 +평화홀딩스,010770,9,5860,1,1350,29.93,4961069,5854653,14625466,4961069,29.93,84.74,33.92,33.92,28001108920,32.67,32.67,28001108920 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8440,5,-190,-2.20,289716,14041,1000000,289716,-2.20,2063.36,28.97,28.97,2444492160,28.96,28.96,2444492160 +아이스크림에듀,289010,11,5920,5,-240,-3.90,3686272,13592532,13523317,3686272,-3.90,27.12,27.26,27.26,21525212585,26.89,26.89,21525212585 +평화산업,090080,12,1338,2,277,26.11,14424380,7570013,54902259,14424380,26.11,190.55,26.27,26.27,18236015518,24.82,24.82,18236015518 +시공테크,020710,13,8570,5,-220,-2.50,5165268,20078658,20047970,5165268,-2.50,25.73,25.76,25.76,42818499995,24.92,24.92,42818499995 +인벤티지랩,389470,14,52900,2,6000,12.79,2715591,3041453,10624200,2715591,12.79,89.29,25.56,25.56,138519614350,24.65,24.65,138519614350 +SOL 팔란티어미국채커버드콜혼합,0040X0,15,10365,5,-360,-3.36,199230,276786,800000,199230,-3.36,71.98,24.90,24.90,2069552976,24.96,24.96,2069552976 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,16,54480,5,-755,-1.37,60801,276,280000,60801,-1.37,9999.99,21.71,21.71,3305109025,21.67,21.67,3305109025 +대성하이텍,129920,17,4745,2,665,16.30,2961137,508473,13715053,2961137,16.30,582.36,21.59,21.59,14142120005,21.73,21.73,14142120005 +대영포장,014160,18,1405,2,221,18.67,23331509,15063134,108394549,23331509,18.67,154.89,21.52,21.52,32065889575,21.06,21.06,32065889575 +버넥트,438700,19,6310,2,960,17.94,2356737,1616016,11144890,2356737,17.94,145.84,21.15,21.15,14464639225,20.57,20.57,14464639225 +TIMEFOLIO 미국배당다우존스액티브,0036D0,20,9750,5,-145,-1.47,231416,597444,1100000,231416,-1.47,38.73,21.04,21.04,2237385820,20.86,20.86,2237385820 +아남전자,008700,21,1602,2,247,18.23,15775986,225447,77124820,15775986,18.23,6997.65,20.46,20.46,24469498042,19.80,19.80,24469498042 +코어라인소프트,384470,22,6850,2,1480,27.56,2618353,78271,12841064,2618353,27.56,3345.24,20.39,20.39,17585104230,19.99,19.99,17585104230 +케스피온,079190,23,617,1,142,29.89,7282026,202998,38355514,7282026,29.89,3587.24,18.99,18.99,4360671349,18.43,18.43,4360671349 +KODEX 코스닥150선물인버스,251340,24,3945,2,30,0.77,12318510,35133364,71200000,12318510,0.77,35.06,17.30,17.30,48609093461,17.31,17.31,48609093461 +대한제당우,001795,25,3410,5,-260,-7.08,1107868,5346532,6482760,1107868,-7.08,20.72,17.09,17.09,3718108015,16.82,16.82,3718108015 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,17585,5,-340,-1.90,170048,297124,1000000,170048,-1.90,57.23,17.00,17.00,2991013840,17.01,17.01,2991013840 +자이글,234920,27,4730,2,425,9.87,2270332,333769,13530910,2270332,9.87,680.21,16.78,16.78,10857817671,16.97,16.97,10857817671 +블루엠텍,439580,28,17790,2,240,1.37,1869218,2516144,11170221,1869218,1.37,74.29,16.73,16.73,33739726050,16.98,16.98,33739726050 +한성크린텍,066980,29,1566,1,361,29.96,7857346,210752,51935125,7857346,29.96,3728.24,15.13,15.13,11479721186,14.11,14.11,11479721186 +쎄크,081180,30,15770,5,-560,-3.43,1299505,7480503,8725535,1299505,-3.43,17.37,14.89,14.89,21408725195,15.56,15.56,21408725195 diff --git a/top30/20250507/top30-avtr-20250507-104001.csv b/top30/20250507/top30-avtr-20250507-104001.csv new file mode 100644 index 000000000000..de8322a34276 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4590,2,640,16.20,14436611,12429031,11847232,14436611,16.20,116.15,121.86,121.86,66276098173,121.88,121.88,66276098173 +일정실업,008500,2,26300,5,-5550,-17.43,812460,88370,1200000,812460,-17.43,919.38,67.71,67.71,22587410100,71.57,71.57,22587410100 +엠디바이스,226590,3,14120,2,1420,11.18,7063147,12356325,10567784,7063147,11.18,57.16,66.84,66.84,98370598670,65.92,65.92,98370598670 +태영건설우,009415,4,13090,2,2060,18.68,323631,126789,649974,323631,18.68,255.25,49.79,49.79,4012809895,47.16,47.16,4012809895 +대보마그네틱,290670,5,19380,2,3880,25.03,3461475,3766856,7857660,3461475,25.03,91.89,44.05,44.05,65300772395,42.88,42.88,65300772395 +상지건설,042940,6,29600,2,3350,12.76,1706912,5056244,3981814,1706912,12.76,33.76,42.87,42.87,51351370875,43.57,43.57,51351370875 +형지I&C,011080,7,2220,5,-105,-4.52,12103167,69518800,31541686,12103167,-4.52,17.41,38.37,38.37,28427463073,40.60,40.60,28427463073 +메가터치,446540,8,4730,2,300,6.77,7741682,9976338,20771000,7741682,6.77,77.60,37.27,37.27,36641670712,37.30,37.30,36641670712 +평화홀딩스,010770,9,5860,1,1350,29.93,5240655,5854653,14625466,5240655,29.93,89.51,35.83,35.83,29636998330,34.58,34.58,29636998330 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8440,5,-190,-2.20,318150,14041,1000000,318150,-2.20,2265.86,31.82,31.82,2684404035,31.81,31.81,2684404035 +평화산업,090080,11,1317,2,256,24.13,16279519,7570013,54902259,16279519,24.13,215.05,29.65,29.65,20694776213,28.62,28.62,20694776213 +아이스크림에듀,289010,12,5850,5,-310,-5.03,3787542,13592532,13523317,3787542,-5.03,27.86,28.01,28.01,22120662490,27.96,27.96,22120662490 +시공테크,020710,13,8450,5,-340,-3.87,5245338,20078658,20047970,5245338,-3.87,26.12,26.16,26.16,43497836005,25.68,25.68,43497836005 +인벤티지랩,389470,14,52900,2,6000,12.79,2760512,3041453,10624200,2760512,12.79,90.76,25.98,25.98,140892790150,25.07,25.07,140892790150 +SOL 팔란티어미국채커버드콜혼합,0040X0,15,10400,5,-325,-3.03,206412,276786,800000,206412,-3.03,74.57,25.80,25.80,2144142291,25.77,25.77,2144142291 +대영포장,014160,16,1396,2,212,17.91,25510447,15063134,108394549,25510447,17.91,169.36,23.53,23.53,35121257282,23.21,23.21,35121257282 +대성하이텍,129920,17,4865,2,785,19.24,3141557,508473,13715053,3141557,19.24,617.84,22.91,22.91,15015882485,22.50,22.50,15015882485 +아남전자,008700,18,1604,2,249,18.38,17456461,225447,77124820,17456461,18.38,7743.04,22.63,22.63,27184483132,21.97,21.97,27184483132 +버넥트,438700,19,6270,2,920,17.20,2476545,1616016,11144890,2476545,17.20,153.25,22.22,22.22,15229463815,21.79,21.79,15229463815 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,20,54625,5,-610,-1.10,61205,276,280000,61205,-1.10,9999.99,21.86,21.86,3327204865,21.75,21.75,3327204865 +코어라인소프트,384470,21,6700,2,1330,24.77,2800304,78271,12841064,2800304,24.77,3577.70,21.81,21.81,18807638360,21.86,21.86,18807638360 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9745,5,-150,-1.52,234040,597444,1100000,234040,-1.52,39.17,21.28,21.28,2262972477,21.11,21.11,2262972477 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17595,5,-330,-1.84,191477,297124,1000000,191477,-1.84,64.44,19.15,19.15,3368086275,19.14,19.14,3368086275 +케스피온,079190,24,617,1,142,29.89,7304146,202998,38355514,7304146,29.89,3598.14,19.04,19.04,4374319389,18.48,18.48,4374319389 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,20180,5,-150,-0.74,184444,265383,1000000,184444,-0.74,69.50,18.44,18.44,3691756150,18.29,18.29,3691756150 +KODEX 코스닥150선물인버스,251340,26,3950,2,35,0.89,12688365,35133364,71200000,12688365,0.89,36.11,17.82,17.82,50071764834,17.80,17.80,50071764834 +자이글,234920,27,4820,2,515,11.96,2409233,333769,13530910,2409233,11.96,721.83,17.81,17.81,11515423110,17.66,17.66,11515423110 +대한제당우,001795,28,3430,5,-240,-6.54,1134942,5346532,6482760,1134942,-6.54,21.23,17.51,17.51,3811108526,17.14,17.14,3811108526 +블루엠텍,439580,29,17810,2,260,1.48,1883906,2516144,11170221,1883906,1.48,74.87,16.87,16.87,34000863790,17.09,17.09,34000863790 +쎄크,081180,30,15640,5,-690,-4.23,1394197,7480503,8725535,1394197,-4.23,18.64,15.98,15.98,22894863630,16.78,16.78,22894863630 diff --git a/top30/20250507/top30-avtr-20250507-105001.csv b/top30/20250507/top30-avtr-20250507-105001.csv new file mode 100644 index 000000000000..c9745a2ddff5 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4600,2,650,16.46,14599049,12429031,11847232,14599049,16.46,117.46,123.23,123.23,67021042137,122.98,122.98,67021042137 +일정실업,008500,2,27150,5,-4700,-14.76,819246,88370,1200000,819246,-14.76,927.06,68.27,68.27,22769664175,69.89,69.89,22769664175 +엠디바이스,226590,3,13980,2,1280,10.08,7123181,12356325,10567784,7123181,10.08,57.65,67.40,67.40,99213076645,67.15,67.15,99213076645 +태영건설우,009415,4,12850,2,1820,16.50,336196,126789,649974,336196,16.50,265.16,51.72,51.72,4174842475,49.99,49.99,4174842475 +대보마그네틱,290670,5,19230,2,3730,24.06,3491645,3766856,7857660,3491645,24.06,92.69,44.44,44.44,65886268780,43.60,43.60,65886268780 +상지건설,042940,6,29600,2,3350,12.76,1730439,5056244,3981814,1730439,12.76,34.22,43.46,43.46,52046105875,44.16,44.16,52046105875 +형지I&C,011080,7,2230,5,-95,-4.09,12173199,69518800,31541686,12173199,-4.09,17.51,38.59,38.59,28582954743,40.64,40.64,28582954743 +메가터치,446540,8,4685,2,255,5.76,7839691,9976338,20771000,7839691,5.76,78.58,37.74,37.74,37102983922,38.13,38.13,37102983922 +평화홀딩스,010770,9,5850,2,1340,29.71,5493314,5854653,14625466,5493314,29.71,93.83,37.56,37.56,31114068640,36.37,36.37,31114068640 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,10,8440,5,-190,-2.20,365540,14041,1000000,365540,-2.20,2603.38,36.55,36.55,3084257160,36.54,36.54,3084257160 +평화산업,090080,11,1302,2,241,22.71,17414669,7570013,54902259,17414669,22.71,230.05,31.72,31.72,22175027498,31.02,31.02,22175027498 +아이스크림에듀,289010,12,5880,5,-280,-4.55,3856745,13592532,13523317,3856745,-4.55,28.37,28.52,28.52,22530157485,28.33,28.33,22530157485 +인벤티지랩,389470,13,53600,2,6700,14.29,2852316,3041453,10624200,2852316,14.29,93.78,26.85,26.85,145844100250,25.61,25.61,145844100250 +시공테크,020710,14,8400,5,-390,-4.44,5352168,20078658,20047970,5352168,-4.44,26.66,26.70,26.70,44400928395,26.37,26.37,44400928395 +SOL 팔란티어미국채커버드콜혼합,0040X0,15,10420,5,-305,-2.84,206939,276786,800000,206939,-2.84,74.76,25.87,25.87,2149633621,25.79,25.79,2149633621 +대영포장,014160,16,1382,2,198,16.72,26530539,15063134,108394549,26530539,16.72,176.13,24.48,24.48,36532988891,24.39,24.39,36532988891 +아남전자,008700,17,1592,2,237,17.49,18318182,225447,77124820,18318182,17.49,8125.27,23.75,23.75,28556865073,23.26,23.26,28556865073 +대성하이텍,129920,18,4845,2,765,18.75,3234052,508473,13715053,3234052,18.75,636.03,23.58,23.58,15466075673,23.27,23.27,15466075673 +버넥트,438700,19,6210,2,860,16.07,2547004,1616016,11144890,2547004,16.07,157.61,22.85,22.85,15669343720,22.64,22.64,15669343720 +코어라인소프트,384470,20,6690,2,1320,24.58,2842016,78271,12841064,2842016,24.58,3630.99,22.13,22.13,19086739690,22.22,22.22,19086739690 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54615,5,-620,-1.12,61214,276,280000,61214,-1.12,9999.99,21.86,21.86,3327696390,21.76,21.76,3327696390 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9745,5,-150,-1.52,234491,597444,1100000,234491,-1.52,39.25,21.32,21.32,2267367032,21.15,21.15,2267367032 +자이글,234920,24,4775,2,470,10.92,2639396,333769,13530910,2639396,10.92,790.79,19.51,19.51,12620979179,19.53,19.53,12620979179 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,20090,5,-240,-1.18,194444,265383,1000000,194444,-1.18,73.27,19.44,19.44,3892606150,19.38,19.38,3892606150 +케스피온,079190,26,617,1,142,29.89,7305098,202998,38355514,7305098,29.89,3598.61,19.05,19.05,4374906773,18.49,18.49,4374906773 +KODEX 코스닥150선물인버스,251340,27,3955,2,40,1.02,12912526,35133364,71200000,12912526,1.02,36.75,18.14,18.14,50957204564,18.10,18.10,50957204564 +대한제당우,001795,28,3395,5,-275,-7.49,1154862,5346532,6482760,1154862,-7.49,21.60,17.81,17.81,3878930250,17.62,17.62,3878930250 +에스지헬스케어,398120,29,3475,2,245,7.59,1937019,323713,11074700,1937019,7.59,598.38,17.49,17.49,6406411894,16.65,16.65,6406411894 +블루엠텍,439580,30,17900,2,350,1.99,1903166,2516144,11170221,1903166,1.99,75.64,17.04,17.04,34345236205,17.18,17.18,34345236205 diff --git a/top30/20250507/top30-avtr-20250507-110001.csv b/top30/20250507/top30-avtr-20250507-110001.csv new file mode 100644 index 000000000000..ff6a704de22d --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4580,2,630,15.95,14728147,12429031,11847232,14728147,15.95,118.50,124.32,124.32,67613793207,124.61,124.61,67613793207 +일정실업,008500,2,26600,5,-5250,-16.48,824312,88370,1200000,824312,-16.48,932.80,68.69,68.69,22905799650,71.76,71.76,22905799650 +엠디바이스,226590,3,13960,2,1260,9.92,7169391,12356325,10567784,7169391,9.92,58.02,67.84,67.84,99858719955,67.69,67.69,99858719955 +태영건설우,009415,4,13080,2,2050,18.59,358175,126789,649974,358175,18.59,282.50,55.11,55.11,4447671165,52.32,52.32,4447671165 +대보마그네틱,290670,5,19430,2,3930,25.35,3506820,3766856,7857660,3506820,25.35,93.10,44.63,44.63,66180303445,43.35,43.35,66180303445 +상지건설,042940,6,29400,2,3150,12.00,1749890,5056244,3981814,1749890,12.00,34.61,43.95,43.95,52617697025,44.95,44.95,52617697025 +형지I&C,011080,7,2210,5,-115,-4.95,12343744,69518800,31541686,12343744,-4.95,17.76,39.13,39.13,28959649517,41.54,41.54,28959649517 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,389235,14041,1000000,389235,-2.26,2772.13,38.92,38.92,3284171875,38.94,38.94,3284171875 +평화홀딩스,010770,9,5860,1,1350,29.93,5591727,5854653,14625466,5591727,29.93,95.51,38.23,38.23,31690411660,36.98,36.98,31690411660 +메가터치,446540,10,4675,2,245,5.53,7935330,9976338,20771000,7935330,5.53,79.54,38.20,38.20,37550468987,38.67,38.67,37550468987 +평화산업,090080,11,1313,2,252,23.75,18115174,7570013,54902259,18115174,23.75,239.30,33.00,33.00,23101006760,32.05,32.05,23101006760 +아이스크림에듀,289010,12,5810,5,-350,-5.68,3941265,13592532,13523317,3941265,-5.68,29.00,29.14,29.14,23023359970,29.30,29.30,23023359970 +시공테크,020710,13,8300,5,-490,-5.57,5500891,20078658,20047970,5500891,-5.57,27.40,27.44,27.44,45638214920,27.43,27.43,45638214920 +인벤티지랩,389470,14,54000,2,7100,15.14,2892563,3041453,10624200,2892563,15.14,95.10,27.23,27.23,147998303250,25.80,25.80,147998303250 +SOL 팔란티어미국채커버드콜혼합,0040X0,15,10425,5,-300,-2.80,211564,276786,800000,211564,-2.80,76.44,26.45,26.45,2197826711,26.35,26.35,2197826711 +대영포장,014160,16,1393,2,209,17.65,27619406,15063134,108394549,27619406,17.65,183.36,25.48,25.48,38058016345,25.21,25.21,38058016345 +아남전자,008700,17,1587,2,232,17.12,18709650,225447,77124820,18709650,17.12,8298.91,24.26,24.26,29177106958,23.84,23.84,29177106958 +대성하이텍,129920,18,4860,2,780,19.12,3265532,508473,13715053,3265532,19.12,642.22,23.81,23.81,15619112738,23.43,23.43,15619112738 +버넥트,438700,19,6170,2,820,15.33,2602291,1616016,11144890,2602291,15.33,161.03,23.35,23.35,16010641200,23.28,23.28,16010641200 +코어라인소프트,384470,20,6640,2,1270,23.65,2893125,78271,12841064,2893125,23.65,3696.29,22.53,22.53,19427282730,22.78,22.78,19427282730 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,21,54635,5,-600,-1.09,61217,276,280000,61217,-1.09,9999.99,21.86,21.86,3327860275,21.75,21.75,3327860275 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9740,5,-155,-1.57,234502,597444,1100000,234502,-1.57,39.25,21.32,21.32,2267474222,21.16,21.16,2267474222 +웅진,016880,24,1846,2,144,8.46,16571063,49488632,79927080,16571063,8.46,33.48,20.73,20.73,29412885062,19.93,19.93,29412885062 +자이글,234920,25,4780,2,475,11.03,2715974,333769,13530910,2715974,11.03,813.73,20.07,20.07,12989422518,20.08,20.08,12989422518 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,20090,5,-240,-1.18,194444,265383,1000000,194444,-1.18,73.27,19.44,19.44,3892606150,19.38,19.38,3892606150 +케스피온,079190,27,617,1,142,29.89,7323126,202998,38355514,7323126,29.89,3607.49,19.09,19.09,4386030049,18.53,18.53,4386030049 +에스지헬스케어,398120,28,3450,2,220,6.81,2071130,323713,11074700,2071130,6.81,639.80,18.70,18.70,6867657713,17.97,17.97,6867657713 +KODEX 코스닥150선물인버스,251340,29,3950,2,35,0.89,13141048,35133364,71200000,13141048,0.89,37.40,18.46,18.46,51860991749,18.44,18.44,51860991749 +대한제당우,001795,30,3345,5,-325,-8.86,1184753,5346532,6482760,1184753,-8.86,22.16,18.28,18.28,3979350481,18.35,18.35,3979350481 diff --git a/top30/20250507/top30-avtr-20250507-111001.csv b/top30/20250507/top30-avtr-20250507-111001.csv new file mode 100644 index 000000000000..92149bc3801d --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4555,2,605,15.32,14994108,12429031,11847232,14994108,15.32,120.64,126.56,126.56,68822019827,127.53,127.53,68822019827 +일정실업,008500,2,25650,5,-6200,-19.47,847086,88370,1200000,847086,-19.47,958.57,70.59,70.59,23496810725,76.34,76.34,23496810725 +엠디바이스,226590,3,13820,2,1120,8.82,7288481,12356325,10567784,7288481,8.82,58.99,68.97,68.97,101512744060,69.51,69.51,101512744060 +태영건설우,009415,4,12380,2,1350,12.24,370315,126789,649974,370315,12.24,292.07,56.97,56.97,4600692385,57.18,57.18,4600692385 +대보마그네틱,290670,5,19260,2,3760,24.26,3522558,3766856,7857660,3522558,24.26,93.51,44.83,44.83,66484478840,43.93,43.93,66484478840 +상지건설,042940,6,29250,2,3000,11.43,1764811,5056244,3981814,1764811,11.43,34.90,44.32,44.32,53054376000,45.55,45.55,53054376000 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,408192,14041,1000000,408192,-2.26,2907.14,40.82,40.82,3444121565,40.83,40.83,3444121565 +형지I&C,011080,8,2205,5,-120,-5.16,12435369,69518800,31541686,12435369,-5.16,17.89,39.43,39.43,29161830847,41.93,41.93,29161830847 +메가터치,446540,9,4670,2,240,5.42,7982486,9976338,20771000,7982486,5.42,80.01,38.43,38.43,37770972599,38.94,38.94,37770972599 +평화홀딩스,010770,10,5860,1,1350,29.93,5608045,5854653,14625466,5608045,29.93,95.79,38.34,38.34,31786032140,37.09,37.09,31786032140 +평화산업,090080,11,1333,2,272,25.64,18999194,7570013,54902259,18999194,25.64,250.98,34.61,34.61,24277204678,33.17,33.17,24277204678 +아이스크림에듀,289010,12,5700,5,-460,-7.47,4085776,13592532,13523317,4085776,-7.47,30.06,30.21,30.21,23852356920,30.94,30.94,23852356920 +웅진,016880,13,1847,2,145,8.52,23151430,49488632,79927080,23151430,8.52,46.78,28.97,28.97,41804475642,28.32,28.32,41804475642 +시공테크,020710,14,8140,5,-650,-7.39,5654039,20078658,20047970,5654039,-7.39,28.16,28.20,28.20,46895880420,28.74,28.74,46895880420 +대영포장,014160,15,1450,2,266,22.47,30318738,15063134,108394549,30318738,22.47,201.28,27.97,27.97,41909670459,26.66,26.66,41909670459 +인벤티지랩,389470,16,53600,2,6700,14.29,2922774,3041453,10624200,2922774,14.29,96.10,27.51,27.51,149623509900,26.27,26.27,149623509900 +SOL 팔란티어미국채커버드콜혼합,0040X0,17,10425,5,-300,-2.80,213067,276786,800000,213067,-2.80,76.98,26.63,26.63,2213490496,26.54,26.54,2213490496 +아남전자,008700,18,1586,2,231,17.05,19525331,225447,77124820,19525331,17.05,8660.72,25.32,25.32,30482749778,24.92,24.92,30482749778 +대성하이텍,129920,19,4815,2,735,18.01,3310476,508473,13715053,3310476,18.01,651.06,24.14,24.14,15835830168,23.98,23.98,15835830168 +버넥트,438700,20,6180,2,830,15.51,2635229,1616016,11144890,2635229,15.51,163.07,23.65,23.65,16214511385,23.54,23.54,16214511385 +코어라인소프트,384470,21,6660,2,1290,24.02,2934543,78271,12841064,2934543,24.02,3749.21,22.85,22.85,19701221830,23.04,23.04,19701221830 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,22,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9755,5,-140,-1.41,237849,597444,1100000,237849,-1.41,39.81,21.62,21.62,2300112322,21.44,21.44,2300112322 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,17610,5,-315,-1.76,214972,297124,1000000,214972,-1.76,72.35,21.50,21.50,3781564700,21.47,21.47,3781564700 +에스지헬스케어,398120,25,3280,2,50,1.55,2280395,323713,11074700,2280395,1.55,704.45,20.59,20.59,7565399162,20.83,20.83,7565399162 +KODEX 코스닥150선물인버스,251340,26,3965,2,50,1.28,14573383,35133364,71200000,14573383,1.28,41.48,20.47,20.47,57532779787,20.38,20.38,57532779787 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,20155,5,-175,-0.86,204444,265383,1000000,204444,-0.86,77.04,20.44,20.44,4094031150,20.31,20.31,4094031150 +자이글,234920,28,4745,2,440,10.22,2749612,333769,13530910,2749612,10.22,823.81,20.32,20.32,13147919508,20.48,20.48,13147919508 +대한제당우,001795,29,3280,5,-390,-10.63,1249979,5346532,6482760,1249979,-10.63,23.38,19.28,19.28,4194787763,19.73,19.73,4194787763 +케스피온,079190,30,617,1,142,29.89,7328207,202998,38355514,7328207,29.89,3609.99,19.11,19.11,4389165026,18.55,18.55,4389165026 diff --git a/top30/20250507/top30-avtr-20250507-112001.csv b/top30/20250507/top30-avtr-20250507-112001.csv new file mode 100644 index 000000000000..6faee755f720 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4515,2,565,14.30,15179825,12429031,11847232,15179825,14.30,122.13,128.13,128.13,69670458002,130.25,130.25,69670458002 +일정실업,008500,2,26050,5,-5800,-18.21,859960,88370,1200000,859960,-18.21,973.14,71.66,71.66,23827411025,76.22,76.22,23827411025 +엠디바이스,226590,3,13910,2,1210,9.53,7376950,12356325,10567784,7376950,9.53,59.70,69.81,69.81,102738194465,69.89,69.89,102738194465 +태영건설우,009415,4,12070,2,1040,9.43,381916,126789,649974,381916,9.43,301.22,58.76,58.76,4741834155,60.44,60.44,4741834155 +대보마그네틱,290670,5,19260,2,3760,24.26,3531243,3766856,7857660,3531243,24.26,93.75,44.94,44.94,66651840955,44.04,44.04,66651840955 +상지건설,042940,6,29350,2,3100,11.81,1788568,5056244,3981814,1788568,11.81,35.37,44.92,44.92,53746949350,45.99,45.99,53746949350 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,436626,14041,1000000,436626,-2.26,3109.65,43.66,43.66,3684033440,43.68,43.68,3684033440 +형지I&C,011080,8,2200,5,-125,-5.38,12546699,69518800,31541686,12546699,-5.38,18.05,39.78,39.78,29407387219,42.38,42.38,29407387219 +메가터치,446540,9,4630,2,200,4.51,8083435,9976338,20771000,8083435,4.51,81.03,38.92,38.92,38240586760,39.76,39.76,38240586760 +평화홀딩스,010770,10,5860,1,1350,29.93,5612036,5854653,14625466,5612036,29.93,95.86,38.37,38.37,31809419400,37.11,37.11,31809419400 +평화산업,090080,11,1325,2,264,24.88,19426120,7570013,54902259,19426120,24.88,256.62,35.38,35.38,24842873245,34.15,34.15,24842873245 +웅진,016880,12,1821,2,119,6.99,25019971,49488632,79927080,25019971,6.99,50.56,31.30,31.30,45195672724,31.05,31.05,45195672724 +대영포장,014160,13,1446,2,262,22.13,33578488,15063134,108394549,33578488,22.13,222.92,30.98,30.98,46653149017,29.76,29.76,46653149017 +아이스크림에듀,289010,14,5810,5,-350,-5.68,4168572,13592532,13523317,4168572,-5.68,30.67,30.83,30.83,24327555970,30.96,30.96,24327555970 +시공테크,020710,15,8240,5,-550,-6.26,5780894,20078658,20047970,5780894,-6.26,28.79,28.84,28.84,47932091855,29.02,29.02,47932091855 +인벤티지랩,389470,16,53400,2,6500,13.86,2951640,3041453,10624200,2951640,13.86,97.05,27.78,27.78,151158176300,26.64,26.64,151158176300 +SOL 팔란티어미국채커버드콜혼합,0040X0,17,10450,5,-275,-2.56,215818,276786,800000,215818,-2.56,77.97,26.98,26.98,2242234326,26.82,26.82,2242234326 +아남전자,008700,18,1582,2,227,16.75,20246218,225447,77124820,20246218,16.75,8980.48,26.25,26.25,31625348934,25.92,25.92,31625348934 +대성하이텍,129920,19,4800,2,720,17.65,3346232,508473,13715053,3346232,17.65,658.09,24.40,24.40,16008282128,24.32,24.32,16008282128 +버넥트,438700,20,6410,2,1060,19.81,2696199,1616016,11144890,2696199,19.81,166.84,24.19,24.19,16601400535,23.24,23.24,16601400535 +코어라인소프트,384470,21,6830,2,1460,27.19,3016297,78271,12841064,3016297,27.19,3853.66,23.49,23.49,20255140420,23.09,23.09,20255140420 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,17690,5,-235,-1.31,219492,297124,1000000,219492,-1.31,73.87,21.95,21.95,3861534800,21.83,21.83,3861534800 +웹케시,053580,23,13700,2,2080,17.90,2989982,450157,13636248,2989982,17.90,664.21,21.93,21.93,38659258895,20.69,20.69,38659258895 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,24,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9770,5,-125,-1.26,238036,597444,1100000,238036,-1.26,39.84,21.64,21.64,2301938017,21.42,21.42,2301938017 +KODEX 코스닥150선물인버스,251340,26,3965,2,50,1.28,14937343,35133364,71200000,14937343,1.28,42.52,20.98,20.98,58975834548,20.89,20.89,58975834548 +에스지헬스케어,398120,27,3285,2,55,1.70,2308559,323713,11074700,2308559,1.70,713.15,20.85,20.85,7658432952,21.05,21.05,7658432952 +자이글,234920,28,4740,2,435,10.10,2819511,333769,13530910,2819511,10.10,844.75,20.84,20.84,13483812332,21.02,21.02,13483812332 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,29,20140,5,-190,-0.93,204454,265383,1000000,204454,-0.93,77.04,20.45,20.45,4094232610,20.33,20.33,4094232610 +대한제당우,001795,30,3300,5,-370,-10.08,1292479,5346532,6482760,1292479,-10.08,24.17,19.94,19.94,4334660103,20.26,20.26,4334660103 diff --git a/top30/20250507/top30-avtr-20250507-113001.csv b/top30/20250507/top30-avtr-20250507-113001.csv new file mode 100644 index 000000000000..6cfd4a4b72e4 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4545,2,595,15.06,15265497,12429031,11847232,15265497,15.06,122.82,128.85,128.85,70058528979,130.11,130.11,70058528979 +일정실업,008500,2,25850,5,-6000,-18.84,865033,88370,1200000,865033,-18.84,978.88,72.09,72.09,23958763825,77.24,77.24,23958763825 +엠디바이스,226590,3,13770,2,1070,8.43,7463926,12356325,10567784,7463926,8.43,60.41,70.63,70.63,103936958760,71.43,71.43,103936958760 +태영건설우,009415,4,12140,2,1110,10.06,388094,126789,649974,388094,10.06,306.09,59.71,59.71,4817733795,61.06,61.06,4817733795 +대보마그네틱,290670,5,19760,2,4260,27.48,3600815,3766856,7857660,3600815,27.48,95.59,45.83,45.83,68015545070,43.81,43.81,68015545070 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,6,8435,5,-195,-2.26,455582,14041,1000000,455582,-2.26,3244.65,45.56,45.56,3843974690,45.57,45.57,3843974690 +상지건설,042940,7,29150,2,2900,11.05,1799458,5056244,3981814,1799458,11.05,35.59,45.19,45.19,54064673350,46.58,46.58,54064673350 +형지I&C,011080,8,2185,5,-140,-6.02,12738053,69518800,31541686,12738053,-6.02,18.32,40.38,40.38,29826017199,43.28,43.28,29826017199 +메가터치,446540,9,4655,2,225,5.08,8278341,9976338,20771000,8278341,5.08,82.98,39.86,39.86,39139316250,40.48,40.48,39139316250 +평화홀딩스,010770,10,5860,1,1350,29.93,5614693,5854653,14625466,5614693,29.93,95.90,38.39,38.39,31824989420,37.13,37.13,31824989420 +평화산업,090080,11,1327,2,266,25.07,19751413,7570013,54902259,19751413,25.07,260.92,35.98,35.98,25272052207,34.69,34.69,25272052207 +웅진,016880,12,1796,2,94,5.52,25719275,49488632,79927080,25719275,5.52,51.97,32.18,32.18,46455027047,32.36,32.36,46455027047 +대영포장,014160,13,1439,2,255,21.54,34714567,15063134,108394549,34714567,21.54,230.46,32.03,32.03,48294643042,30.96,30.96,48294643042 +아이스크림에듀,289010,14,5740,5,-420,-6.82,4195842,13592532,13523317,4195842,-6.82,30.87,31.03,31.03,24484682010,31.54,31.54,24484682010 +시공테크,020710,15,8280,5,-510,-5.80,5853876,20078658,20047970,5853876,-5.80,29.15,29.20,29.20,48535768025,29.24,29.24,48535768025 +인벤티지랩,389470,16,53700,2,6800,14.50,2973864,3041453,10624200,2973864,14.50,97.78,27.99,27.99,152342330700,26.70,26.70,152342330700 +SOL 팔란티어미국채커버드콜혼합,0040X0,17,10445,5,-280,-2.61,217544,276786,800000,217544,-2.61,78.60,27.19,27.19,2260271980,27.05,27.05,2260271980 +아남전자,008700,18,1572,2,217,16.01,20459114,225447,77124820,20459114,16.01,9074.91,26.53,26.53,31960673595,26.36,26.36,31960673595 +웹케시,053580,19,13470,2,1850,15.92,3455510,450157,13636248,3455510,15.92,767.62,25.34,25.34,44954584605,24.47,24.47,44954584605 +버넥트,438700,20,6400,2,1050,19.63,2786273,1616016,11144890,2786273,19.63,172.42,25.00,25.00,17177626070,24.08,24.08,17177626070 +대성하이텍,129920,21,4770,2,690,16.91,3422124,508473,13715053,3422124,16.91,673.02,24.95,24.95,16369820960,25.02,25.02,16369820960 +코어라인소프트,384470,22,6770,2,1400,26.07,3064859,78271,12841064,3064859,26.07,3915.70,23.87,23.87,20586775650,23.68,23.68,20586775650 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,17650,5,-275,-1.53,220532,297124,1000000,220532,-1.53,74.22,22.05,22.05,3879890800,21.98,21.98,3879890800 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,24,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9770,5,-125,-1.26,239450,597444,1100000,239450,-1.26,40.08,21.77,21.77,2315727837,21.55,21.55,2315727837 +에스지헬스케어,398120,26,3305,2,75,2.32,2350742,323713,11074700,2350742,2.32,726.18,21.23,21.23,7798908307,21.31,21.31,7798908307 +KODEX 코스닥150선물인버스,251340,27,3970,2,55,1.40,15003161,35133364,71200000,15003161,1.40,42.70,21.07,21.07,59236849473,20.96,20.96,59236849473 +자이글,234920,28,4795,2,490,11.38,2848832,333769,13530910,2848832,11.38,853.53,21.05,21.05,13623310836,21.00,21.00,13623310836 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,29,20165,5,-395,-1.92,209859,149408,1000000,209859,-1.92,140.46,20.99,20.99,4207517380,20.87,20.87,4207517380 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,20125,5,-205,-1.01,204464,265383,1000000,204464,-1.01,77.04,20.45,20.45,4094433860,20.35,20.35,4094433860 diff --git a/top30/20250507/top30-avtr-20250507-114001.csv b/top30/20250507/top30-avtr-20250507-114001.csv new file mode 100644 index 000000000000..fa74bbfa6092 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4595,2,645,16.33,15457629,12429031,11847232,15457629,16.33,124.37,130.47,130.47,70939161963,130.31,130.31,70939161963 +일정실업,008500,2,26100,5,-5750,-18.05,872628,88370,1200000,872628,-18.05,987.47,72.72,72.72,24156795675,77.13,77.13,24156795675 +엠디바이스,226590,3,13750,2,1050,8.27,7538395,12356325,10567784,7538395,8.27,61.01,71.33,71.33,104960457880,72.23,72.23,104960457880 +태영건설우,009415,4,12240,2,1210,10.97,394476,126789,649974,394476,10.97,311.13,60.69,60.69,4895333370,61.53,61.53,4895333370 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,493494,14041,1000000,493494,-2.26,3514.66,49.35,49.35,4163857190,49.36,49.36,4163857190 +대보마그네틱,290670,6,19760,2,4260,27.48,3670512,3766856,7857660,3670512,27.48,97.44,46.71,46.71,69391713615,44.69,44.69,69391713615 +상지건설,042940,7,29100,2,2850,10.86,1808877,5056244,3981814,1808877,10.86,35.78,45.43,45.43,54339379825,46.90,46.90,54339379825 +형지I&C,011080,8,2210,5,-115,-4.95,12864254,69518800,31541686,12864254,-4.95,18.50,40.78,40.78,30103312196,43.19,43.19,30103312196 +메가터치,446540,9,4650,2,220,4.97,8333224,9976338,20771000,8333224,4.97,83.53,40.12,40.12,39395010480,40.79,40.79,39395010480 +평화홀딩스,010770,10,5860,1,1350,29.93,5617929,5854653,14625466,5617929,29.93,95.96,38.41,38.41,31843952380,37.16,37.16,31843952380 +평화산업,090080,11,1339,2,278,26.20,20286130,7570013,54902259,20286130,26.20,267.98,36.95,36.95,25984742529,35.35,35.35,25984742529 +웅진,016880,12,1755,2,53,3.11,26430955,49488632,79927080,26430955,3.11,53.41,33.07,33.07,47715867899,34.02,34.02,47715867899 +대영포장,014160,13,1456,2,272,22.97,35803698,15063134,108394549,35803698,22.97,237.69,33.03,33.03,49881490684,31.61,31.61,49881490684 +아이스크림에듀,289010,14,5780,5,-380,-6.17,4250368,13592532,13523317,4250368,-6.17,31.27,31.43,31.43,24798501275,31.73,31.73,24798501275 +시공테크,020710,15,8340,5,-450,-5.12,5926007,20078658,20047970,5926007,-5.12,29.51,29.56,29.56,49136989670,29.39,29.39,49136989670 +웹케시,053580,16,13590,2,1970,16.95,3908445,450157,13636248,3908445,16.95,868.24,28.66,28.66,51167529475,27.61,27.61,51167529475 +인벤티지랩,389470,17,53100,2,6200,13.22,2991112,3041453,10624200,2991112,13.22,98.34,28.15,28.15,153263513800,27.17,27.17,153263513800 +SOL 팔란티어미국채커버드콜혼합,0040X0,18,10455,5,-270,-2.52,218507,276786,800000,218507,-2.52,78.94,27.31,27.31,2270334590,27.14,27.14,2270334590 +아남전자,008700,19,1576,2,221,16.31,20651220,225447,77124820,20651220,16.31,9160.12,26.78,26.78,32263212686,26.54,26.54,32263212686 +버넥트,438700,20,6340,2,990,18.50,2821173,1616016,11144890,2821173,18.50,174.58,25.31,25.31,17398807860,24.62,24.62,17398807860 +대성하이텍,129920,21,4750,2,670,16.42,3447530,508473,13715053,3447530,16.42,678.02,25.14,25.14,16490769545,25.31,25.31,16490769545 +에스지헬스케어,398120,22,3540,2,310,9.60,2681632,323713,11074700,2681632,9.60,828.40,24.21,24.21,8945897494,22.82,22.82,8945897494 +코어라인소프트,384470,23,6810,2,1440,26.82,3098667,78271,12841064,3098667,26.82,3958.90,24.13,24.13,20817357540,23.81,23.81,20817357540 +더즌,462860,24,4545,2,385,9.25,5503828,9094570,23804419,5503828,9.25,60.52,23.12,23.12,23965992941,22.15,22.15,23965992941 +TIMEFOLIO 미국배당다우존스액티브,0036D0,25,9765,5,-130,-1.31,251193,597444,1100000,251193,-1.31,42.04,22.84,22.84,2430456887,22.63,22.63,2430456887 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,20165,5,-395,-1.92,223827,149408,1000000,223827,-1.92,149.81,22.38,22.38,4489112260,22.26,22.26,4489112260 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17650,5,-275,-1.53,220532,297124,1000000,220532,-1.53,74.22,22.05,22.05,3879890800,21.98,21.98,3879890800 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,28,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040 +자이글,234920,29,4775,2,470,10.92,2914453,333769,13530910,2914453,10.92,873.19,21.54,21.54,13939531052,21.57,21.57,13939531052 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,20160,5,-170,-0.84,214464,265383,1000000,214464,-0.84,80.81,21.45,21.45,4296033860,21.31,21.31,4296033860 diff --git a/top30/20250507/top30-avtr-20250507-115001.csv b/top30/20250507/top30-avtr-20250507-115001.csv new file mode 100644 index 000000000000..fdaa578a347f --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4555,2,605,15.32,15507781,12429031,11847232,15507781,15.32,124.77,130.90,130.90,71168078994,131.88,131.88,71168078994 +일정실업,008500,2,26750,5,-5100,-16.01,889356,88370,1200000,889356,-16.01,1006.40,74.11,74.11,24606757825,76.66,76.66,24606757825 +엠디바이스,226590,3,13790,2,1090,8.58,7567627,12356325,10567784,7567627,8.58,61.24,71.61,71.61,105363678365,72.30,72.30,105363678365 +태영건설우,009415,4,12850,2,1820,16.50,404505,126789,649974,404505,16.50,319.04,62.23,62.23,5021280190,60.12,60.12,5021280190 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,512450,14041,1000000,512450,-2.26,3649.67,51.24,51.24,4323798440,51.26,51.26,4323798440 +대보마그네틱,290670,6,19990,2,4490,28.97,3766670,3766856,7857660,3766670,28.97,100.00,47.94,47.94,71309254295,45.40,45.40,71309254295 +상지건설,042940,7,29150,2,2900,11.05,1815744,5056244,3981814,1815744,11.05,35.91,45.60,45.60,54539910275,46.99,46.99,54539910275 +형지I&C,011080,8,2190,5,-135,-5.81,12919860,69518800,31541686,12919860,-5.81,18.58,40.96,40.96,30225706071,43.76,43.76,30225706071 +메가터치,446540,9,4677,2,247,5.58,8389848,9976338,20771000,8389848,5.58,84.10,40.39,40.39,39659407960,40.82,40.82,39659407960 +평화홀딩스,010770,10,5860,1,1350,29.93,5621412,5854653,14625466,5621412,29.93,96.02,38.44,38.44,31864362760,37.18,37.18,31864362760 +에스지헬스케어,398120,11,3785,2,555,17.18,4178017,323713,11074700,4178017,17.18,1290.65,37.73,37.73,14484315698,34.55,34.55,14484315698 +평화산업,090080,12,1333,2,272,25.64,20558663,7570013,54902259,20558663,25.64,271.58,37.45,37.45,26347770861,36.00,36.00,26347770861 +웅진,016880,13,1793,2,91,5.35,27041635,49488632,79927080,27041635,5.35,54.64,33.83,33.83,48801573328,34.05,34.05,48801573328 +대영포장,014160,14,1466,2,282,23.82,36599468,15063134,108394549,36599468,23.82,242.97,33.77,33.77,51040309638,32.12,32.12,51040309638 +아이스크림에듀,289010,15,5770,5,-390,-6.33,4293005,13592532,13523317,4293005,-6.33,31.58,31.75,31.75,25043837865,32.10,32.10,25043837865 +웹케시,053580,16,13880,2,2260,19.45,4316911,450157,13636248,4316911,19.45,958.98,31.66,31.66,56842548700,30.03,30.03,56842548700 +시공테크,020710,17,8350,5,-440,-5.01,5965858,20078658,20047970,5965858,-5.01,29.71,29.76,29.76,49469710660,29.55,29.55,49469710660 +인벤티지랩,389470,18,52600,2,5700,12.15,3020055,3041453,10624200,3020055,12.15,99.30,28.43,28.43,154791860950,27.70,27.70,154791860950 +SOL 팔란티어미국채커버드콜혼합,0040X0,19,10455,5,-270,-2.52,221597,276786,800000,221597,-2.52,80.06,27.70,27.70,2302640520,27.53,27.53,2302640520 +아남전자,008700,20,1574,2,219,16.16,20889754,225447,77124820,20889754,16.16,9265.93,27.09,27.09,32638238333,26.89,26.89,32638238333 +더즌,462860,21,4415,2,255,6.13,6421663,9094570,23804419,6421663,6.13,70.61,26.98,26.98,28054280318,26.69,26.69,28054280318 +버넥트,438700,22,6350,2,1000,18.69,2837977,1616016,11144890,2837977,18.69,175.62,25.46,25.46,17504954420,24.73,24.73,17504954420 +대성하이텍,129920,23,4780,2,700,17.16,3459906,508473,13715053,3459906,17.16,680.45,25.23,25.23,16549694650,25.24,25.24,16549694650 +코어라인소프트,384470,24,6850,2,1480,27.56,3119773,78271,12841064,3119773,27.56,3985.86,24.30,24.30,20960988215,23.83,23.83,20960988215 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20195,5,-365,-1.78,239827,149408,1000000,239827,-1.78,160.52,23.98,23.98,4812232260,23.83,23.83,4812232260 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9760,5,-135,-1.36,253346,597444,1100000,253346,-1.36,42.40,23.03,23.03,2451467757,22.83,22.83,2451467757 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17650,5,-275,-1.53,220533,297124,1000000,220533,-1.53,74.22,22.05,22.05,3879908450,21.98,21.98,3879908450 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,28,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040 +자이글,234920,29,4775,2,470,10.92,2934237,333769,13530910,2934237,10.92,879.12,21.69,21.69,14034167632,21.72,21.72,14034167632 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,30,20160,5,-170,-0.84,214464,265383,1000000,214464,-0.84,80.81,21.45,21.45,4296033860,21.31,21.31,4296033860 diff --git a/top30/20250507/top30-avtr-20250507-120001.csv b/top30/20250507/top30-avtr-20250507-120001.csv new file mode 100644 index 000000000000..6a0a35b32e6a --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4520,2,570,14.43,15581575,12429031,11847232,15581575,14.43,125.36,131.52,131.52,71502879480,133.53,133.53,71502879480 +일정실업,008500,2,26550,5,-5300,-16.64,896834,88370,1200000,896834,-16.64,1014.86,74.74,74.74,24807312275,77.86,77.86,24807312275 +엠디바이스,226590,3,13670,2,970,7.64,7679134,12356325,10567784,7679134,7.64,62.15,72.67,72.67,106892549910,73.99,73.99,106892549910 +태영건설우,009415,4,13310,2,2280,20.67,422899,126789,649974,422899,20.67,333.55,65.06,65.06,5262188980,60.83,60.83,5262188980 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8440,5,-190,-2.20,536145,14041,1000000,536145,-2.20,3818.42,53.61,53.61,4523736850,53.60,53.60,4523736850 +대보마그네틱,290670,6,19730,2,4230,27.29,3822188,3766856,7857660,3822188,27.29,101.47,48.64,48.64,72416319345,46.71,46.71,72416319345 +상지건설,042940,7,29900,2,3650,13.90,1867021,5056244,3981814,1867021,13.90,36.93,46.89,46.89,56058759400,47.09,47.09,56058759400 +에스지헬스케어,398120,8,3635,2,405,12.54,4755739,323713,11074700,4755739,12.54,1469.12,42.94,42.94,16611726582,41.26,41.26,16611726582 +형지I&C,011080,9,2205,5,-120,-5.16,12980474,69518800,31541686,12980474,-5.16,18.67,41.15,41.15,30358444766,43.65,43.65,30358444766 +메가터치,446540,10,4650,2,220,4.97,8458011,9976338,20771000,8458011,4.97,84.78,40.72,40.72,39977868424,41.39,41.39,39977868424 +평화산업,090080,11,1342,2,281,26.48,21308459,7570013,54902259,21308459,26.48,281.49,38.81,38.81,27357989800,37.13,37.13,27357989800 +평화홀딩스,010770,12,5860,1,1350,29.93,5624015,5854653,14625466,5624015,29.93,96.06,38.45,38.45,31879616340,37.20,37.20,31879616340 +웹케시,053580,13,14310,2,2690,23.15,4886785,450157,13636248,4886785,23.15,1085.57,35.84,35.84,64923010680,33.27,33.27,64923010680 +대영포장,014160,14,1455,2,271,22.89,37650598,15063134,108394549,37650598,22.89,249.95,34.73,34.73,52578718302,33.34,33.34,52578718302 +웅진,016880,15,1763,2,61,3.58,27423172,49488632,79927080,27423172,3.58,55.41,34.31,34.31,49480275335,35.11,35.11,49480275335 +아이스크림에듀,289010,16,5730,5,-430,-6.98,4331985,13592532,13523317,4331985,-6.98,31.87,32.03,32.03,25266954665,32.61,32.61,25266954665 +시공테크,020710,17,8220,5,-570,-6.48,6034177,20078658,20047970,6034177,-6.48,30.05,30.10,30.10,50034633045,30.36,30.36,50034633045 +인벤티지랩,389470,18,52200,2,5300,11.30,3070558,3041453,10624200,3070558,11.30,100.96,28.90,28.90,157419084650,28.39,28.39,157419084650 +더즌,462860,19,4390,2,230,5.53,6641802,9094570,23804419,6641802,5.53,73.03,27.90,27.90,29023148988,27.77,27.77,29023148988 +SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,221921,276786,800000,221921,-2.52,80.18,27.74,27.74,2306027900,27.57,27.57,2306027900 +아남전자,008700,21,1576,2,221,16.31,21178307,225447,77124820,21178307,16.31,9393.92,27.46,27.46,33091991117,27.23,27.23,33091991117 +버넥트,438700,22,6230,2,880,16.45,2868507,1616016,11144890,2868507,16.45,177.50,25.74,25.74,17695992330,25.49,25.49,17695992330 +대성하이텍,129920,23,4795,2,715,17.52,3483107,508473,13715053,3483107,17.52,685.01,25.40,25.40,16660634955,25.33,25.33,16660634955 +코어라인소프트,384470,24,6925,2,1555,28.96,3218471,78271,12841064,3218471,28.96,4111.96,25.06,25.06,21644318105,24.34,24.34,21644318105 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,20170,5,-390,-1.90,243793,149408,1000000,243793,-1.90,163.17,24.38,24.38,4892226480,24.25,24.25,4892226480 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9760,5,-135,-1.36,254143,597444,1100000,254143,-1.36,42.54,23.10,23.10,2459244272,22.91,22.91,2459244272 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,17660,5,-265,-1.48,220553,297124,1000000,220553,-1.48,74.23,22.06,22.06,3880261650,21.97,21.97,3880261650 +자이글,234920,28,4680,2,375,8.71,2974532,333769,13530910,2974532,8.71,891.19,21.98,21.98,14223886792,22.46,22.46,14223886792 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,29,54820,5,-415,-0.75,61288,276,280000,61288,-0.75,9999.99,21.89,21.89,3331746680,21.71,21.71,3331746680 +KODEX 코스닥150선물인버스,251340,30,3970,2,55,1.40,15499790,35133364,71200000,15499790,1.40,44.12,21.77,21.77,61207719386,21.65,21.65,61207719386 diff --git a/top30/20250507/top30-avtr-20250507-121001.csv b/top30/20250507/top30-avtr-20250507-121001.csv new file mode 100644 index 000000000000..5b647f7c4fcb --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4450,2,500,12.66,15769664,12429031,11847232,15769664,12.66,126.88,133.11,133.11,72348169458,137.23,137.23,72348169458 +일정실업,008500,2,25550,5,-6300,-19.78,907196,88370,1200000,907196,-19.78,1026.59,75.60,75.60,25077086400,81.79,81.79,25077086400 +엠디바이스,226590,3,13540,2,840,6.61,7838957,12356325,10567784,7838957,6.61,63.44,74.18,74.18,109062055190,76.22,76.22,109062055190 +태영건설우,009415,4,12300,2,1270,11.51,433618,126789,649974,433618,11.51,342.00,66.71,66.71,5399989690,67.54,67.54,5399989690 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,5,8435,5,-195,-2.26,559840,14041,1000000,559840,-2.26,3987.18,55.98,55.98,4723651565,56.00,56.00,4723651565 +상지건설,042940,6,31100,2,4850,18.48,2110382,5056244,3981814,2110382,18.48,41.74,53.00,53.00,63516086650,51.29,51.29,63516086650 +에스지헬스케어,398120,7,3560,2,330,10.22,5448259,323713,11074700,5448259,10.22,1683.05,49.20,49.20,19139359162,48.55,48.55,19139359162 +대보마그네틱,290670,8,19670,2,4170,26.90,3844285,3766856,7857660,3844285,26.90,102.06,48.92,48.92,72852302450,47.14,47.14,72852302450 +형지I&C,011080,9,2400,2,75,3.23,14280458,69518800,31541686,14280458,3.23,20.54,45.27,45.27,33399684164,44.12,44.12,33399684164 +메가터치,446540,10,4615,2,185,4.18,8508145,9976338,20771000,8508145,4.18,85.28,40.96,40.96,40209831549,41.95,41.95,40209831549 +평화산업,090080,11,1302,2,241,22.71,22007822,7570013,54902259,22007822,22.71,290.72,40.09,40.09,28283778877,39.57,39.57,28283778877 +웹케시,053580,12,14030,2,2410,20.74,5284590,450157,13636248,5284590,20.74,1173.94,38.75,38.75,70570248935,36.89,36.89,70570248935 +평화홀딩스,010770,13,5860,1,1350,29.93,5626986,5854653,14625466,5626986,29.93,96.11,38.47,38.47,31897026400,37.22,37.22,31897026400 +웅진,016880,14,1761,2,59,3.47,28774198,49488632,79927080,28774198,3.47,58.14,36.00,36.00,51912314257,36.88,36.88,51912314257 +대영포장,014160,15,1429,2,245,20.69,38745536,15063134,108394549,38745536,20.69,257.22,35.74,35.74,54161283994,34.97,34.97,54161283994 +아이스크림에듀,289010,16,5540,5,-620,-10.06,4433895,13592532,13523317,4433895,-10.06,32.62,32.79,32.79,25840781255,34.49,34.49,25840781255 +시공테크,020710,17,8050,5,-740,-8.42,6162890,20078658,20047970,6162890,-8.42,30.69,30.74,30.74,51085431380,31.65,31.65,51085431380 +인벤티지랩,389470,18,50300,2,3400,7.25,3174142,3041453,10624200,3174142,7.25,104.36,29.88,29.88,162682167825,30.44,30.44,162682167825 +더즌,462860,19,4375,2,215,5.17,7055476,9094570,23804419,7055476,5.17,77.58,29.64,29.64,30842865903,29.62,29.62,30842865903 +SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,227152,276786,800000,227152,-2.52,82.07,28.39,28.39,2360713850,28.22,28.22,2360713850 +아남전자,008700,21,1566,2,211,15.57,21429957,225447,77124820,21429957,15.57,9505.54,27.79,27.79,33487852432,27.73,27.73,33487852432 +버넥트,438700,22,6170,2,820,15.33,2909704,1616016,11144890,2909704,15.33,180.05,26.11,26.11,17950992260,26.11,26.11,17950992260 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,20165,5,-395,-1.92,259793,149408,1000000,259793,-1.92,173.88,25.98,25.98,5214826480,25.86,25.86,5214826480 +대성하이텍,129920,24,4700,2,620,15.20,3558191,508473,13715053,3558191,15.20,699.78,25.94,25.94,17017366781,26.40,26.40,17017366781 +코어라인소프트,384470,25,6830,2,1460,27.19,3275511,78271,12841064,3275511,27.19,4184.83,25.51,25.51,22035412915,25.12,25.12,22035412915 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9765,5,-130,-1.31,254177,597444,1100000,254177,-1.31,42.54,23.11,23.11,2459576282,22.90,22.90,2459576282 +KODEX 코스닥150선물인버스,251340,27,3970,2,55,1.40,15986678,35133364,71200000,15986678,1.40,45.50,22.45,22.45,63142304506,22.34,22.34,63142304506 +자이글,234920,28,4665,2,360,8.36,3029171,333769,13530910,3029171,8.36,907.57,22.39,22.39,14479028954,22.94,22.94,14479028954 +대한제당우,001795,29,3210,5,-460,-12.53,1439870,5346532,6482760,1439870,-12.53,26.93,22.21,22.21,4817525203,23.15,23.15,4817525203 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,17660,5,-265,-1.48,220553,297124,1000000,220553,-1.48,74.23,22.06,22.06,3880261650,21.97,21.97,3880261650 diff --git a/top30/20250507/top30-avtr-20250507-122001.csv b/top30/20250507/top30-avtr-20250507-122001.csv new file mode 100644 index 000000000000..eadc08d48722 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4270,2,320,8.10,16349481,12429031,11847232,16349481,8.10,131.54,138.00,138.00,74868197415,148.00,148.00,74868197415 +일정실업,008500,2,24400,5,-7450,-23.39,957481,88370,1200000,957481,-23.39,1083.49,79.79,79.79,26313407100,89.87,89.87,26313407100 +엠디바이스,226590,3,13350,2,650,5.12,8047698,12356325,10567784,8047698,5.12,65.13,76.15,76.15,111859996245,79.29,79.29,111859996245 +태영건설우,009415,4,11320,2,290,2.63,464982,126789,649974,464982,2.63,366.74,71.54,71.54,5762415990,78.32,78.32,5762415990 +상지건설,042940,5,34100,1,7850,29.90,2788581,5056244,3981814,2788581,29.90,55.15,70.03,70.03,85941001725,63.29,63.29,85941001725 +형지I&C,011080,6,2690,2,365,15.70,21693050,69518800,31541686,21693050,15.70,31.20,68.78,68.78,52783191038,62.21,62.21,52783191038 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,583535,14041,1000000,583535,-2.20,4155.94,58.35,58.35,4923589975,58.34,58.34,4923589975 +에스지헬스케어,398120,8,3480,2,250,7.74,5690268,323713,11074700,5690268,7.74,1757.81,51.38,51.38,19988833237,51.87,51.87,19988833237 +대보마그네틱,290670,9,19300,2,3800,24.52,3893733,3766856,7857660,3893733,24.52,103.37,49.55,49.55,73814650410,48.67,48.67,73814650410 +평화산업,090080,10,1279,2,218,20.55,23172711,7570013,54902259,23172711,20.55,306.11,42.21,42.21,29792197068,42.43,42.43,29792197068 +메가터치,446540,11,4495,2,65,1.47,8738357,9976338,20771000,8738357,1.47,87.59,42.07,42.07,41254738999,44.19,44.19,41254738999 +웹케시,053580,12,14070,2,2450,21.08,5603721,450157,13636248,5603721,21.08,1244.84,41.09,41.09,75032879945,39.11,39.11,75032879945 +평화홀딩스,010770,13,5860,1,1350,29.93,5802468,5854653,14625466,5802468,29.93,99.11,39.67,39.67,32925350920,38.42,38.42,32925350920 +웅진,016880,14,1671,5,-31,-1.82,29768080,49488632,79927080,29768080,-1.82,60.15,37.24,37.24,53623733374,40.15,40.15,53623733374 +대영포장,014160,15,1406,2,222,18.75,40281677,15063134,108394549,40281677,18.75,267.42,37.16,37.16,56336807542,36.97,36.97,56336807542 +아이스크림에듀,289010,16,5260,5,-900,-14.61,4973631,13592532,13523317,4973631,-14.61,36.59,36.78,36.78,28682383940,40.32,40.32,28682383940 +시공테크,020710,17,7790,5,-1000,-11.38,6698728,20078658,20047970,6698728,-11.38,33.36,33.41,33.41,55289152640,35.40,35.40,55289152640 +더즌,462860,18,4245,2,85,2.04,7607529,9094570,23804419,7607529,2.04,83.65,31.96,31.96,33222862909,32.88,32.88,33222862909 +인벤티지랩,389470,19,50100,2,3200,6.82,3345315,3041453,10624200,3345315,6.82,109.99,31.49,31.49,171142116400,32.15,32.15,171142116400 +SOL 팔란티어미국채커버드콜혼합,0040X0,20,10455,5,-270,-2.52,229410,276786,800000,229410,-2.52,82.88,28.68,28.68,2384322455,28.51,28.51,2384322455 +아남전자,008700,21,1547,2,192,14.17,21933767,225447,77124820,21933767,14.17,9729.01,28.44,28.44,34271363267,28.72,28.72,34271363267 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20180,5,-380,-1.85,279759,149408,1000000,279759,-1.85,187.24,27.98,27.98,5617510615,27.84,27.84,5617510615 +버넥트,438700,23,6080,2,730,13.64,3050233,1616016,11144890,3050233,13.64,188.75,27.37,27.37,18799072315,27.74,27.74,18799072315 +오리엔트정공,065500,24,12080,2,2220,22.52,8607382,17279664,31742912,8607382,22.52,49.81,27.12,27.12,94546447485,24.66,24.66,94546447485 +대성하이텍,129920,25,4650,2,570,13.97,3633953,508473,13715053,3633953,13.97,714.68,26.50,26.50,17371163852,27.24,27.24,17371163852 +코어라인소프트,384470,26,6750,2,1380,25.70,3338651,78271,12841064,3338651,25.70,4265.50,26.00,26.00,22459207145,25.91,25.91,22459207145 +대한제당우,001795,27,3020,5,-650,-17.71,1630973,5346532,6482760,1630973,-17.71,30.51,25.16,25.16,5401679753,27.59,27.59,5401679753 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9775,5,-120,-1.21,254382,597444,1100000,254382,-1.21,42.58,23.13,23.13,2461579772,22.89,22.89,2461579772 +자이글,234920,29,4530,2,225,5.23,3088550,333769,13530910,3088550,5.23,925.36,22.83,22.83,14750502567,24.06,24.06,14750502567 +KODEX 코스닥150선물인버스,251340,30,3970,2,55,1.40,16060836,35133364,71200000,16060836,1.40,45.71,22.56,22.56,63436709766,22.44,22.44,63436709766 diff --git a/top30/20250507/top30-avtr-20250507-123001.csv b/top30/20250507/top30-avtr-20250507-123001.csv new file mode 100644 index 000000000000..bd5c187f01e5 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4265,2,315,7.97,16629517,12429031,11847232,16629517,7.97,133.80,140.37,140.37,76062700392,150.53,150.53,76062700392 +일정실업,008500,2,23600,5,-8250,-25.90,983570,88370,1200000,983570,-25.90,1113.01,81.96,81.96,26945150400,95.15,95.15,26945150400 +형지I&C,011080,3,2685,2,360,15.48,24817054,69518800,31541686,24817054,15.48,35.70,78.68,78.68,61121709058,72.17,72.17,61121709058 +상지건설,042940,4,33000,2,6750,25.71,3106582,5056244,3981814,3106582,25.71,61.44,78.02,78.02,96728681675,73.61,73.61,96728681675 +엠디바이스,226590,5,13270,2,570,4.49,8164968,12356325,10567784,8164968,4.49,66.08,77.26,77.26,113417682230,80.88,80.88,113417682230 +태영건설우,009415,6,11550,2,520,4.71,487290,126789,649974,487290,4.71,384.33,74.97,74.97,6016033835,80.14,80.14,6016033835 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,617368,14041,1000000,617368,-2.26,4396.90,61.74,61.74,5209042415,61.76,61.76,5209042415 +에스지헬스케어,398120,8,3445,2,215,6.66,5782064,323713,11074700,5782064,6.66,1786.17,52.21,52.21,20308519584,53.23,53.23,20308519584 +대보마그네틱,290670,9,18720,2,3220,20.77,4016098,3766856,7857660,4016098,20.77,106.62,51.11,51.11,76140093470,51.76,51.76,76140093470 +웹케시,053580,10,15100,1,3480,29.95,6559417,450157,13636248,6559417,29.95,1457.14,48.10,48.10,89050413415,43.25,43.25,89050413415 +평화산업,090080,11,1267,2,206,19.42,24562389,7570013,54902259,24562389,19.42,324.47,44.74,44.74,31546758671,45.35,45.35,31546758671 +평화홀딩스,010770,12,5850,2,1340,29.71,6242683,5854653,14625466,6242683,29.71,106.63,42.68,42.68,35471526400,41.46,41.46,35471526400 +메가터치,446540,13,4485,2,55,1.24,8815842,9976338,20771000,8815842,1.24,88.37,42.44,42.44,41602844584,44.66,44.66,41602844584 +대영포장,014160,14,1386,2,202,17.06,42054958,15063134,108394549,42054958,17.06,279.19,38.80,38.80,58795277039,39.14,39.14,58795277039 +아이스크림에듀,289010,15,5350,5,-810,-13.15,5234051,13592532,13523317,5234051,-13.15,38.51,38.70,38.70,30075882265,41.57,41.57,30075882265 +웅진,016880,16,1663,5,-39,-2.29,30439223,49488632,79927080,30439223,-2.29,61.51,38.08,38.08,54740536149,41.18,41.18,54740536149 +시공테크,020710,17,7850,5,-940,-10.69,6968386,20078658,20047970,6968386,-10.69,34.71,34.76,34.76,57423058470,36.49,36.49,57423058470 +오리엔트정공,065500,18,11880,2,2020,20.49,10627822,17279664,31742912,10627822,20.49,61.50,33.48,33.48,118577663235,31.44,31.44,118577663235 +더즌,462860,19,4265,2,105,2.52,7760913,9094570,23804419,7760913,2.52,85.34,32.60,32.60,33877360188,33.37,33.37,33877360188 +인벤티지랩,389470,20,50400,2,3500,7.46,3431890,3041453,10624200,3431890,7.46,112.84,32.30,32.30,175507152300,32.78,32.78,175507152300 +SOL 팔란티어미국채커버드콜혼합,0040X0,21,10455,5,-270,-2.52,230068,276786,800000,230068,-2.52,83.12,28.76,28.76,2391200815,28.59,28.59,2391200815 +아남전자,008700,22,1544,2,189,13.95,22115099,225447,77124820,22115099,13.95,9809.45,28.67,28.67,34552281064,29.02,29.02,34552281064 +버넥트,438700,23,6210,2,860,16.07,3152429,1616016,11144890,3152429,16.07,195.07,28.29,28.29,19435244715,28.08,28.08,19435244715 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20180,5,-380,-1.85,279759,149408,1000000,279759,-1.85,187.24,27.98,27.98,5617510615,27.84,27.84,5617510615 +대성하이텍,129920,25,4595,2,515,12.62,3697276,508473,13715053,3697276,12.62,727.13,26.96,26.96,17663479877,28.03,28.03,17663479877 +대한제당우,001795,26,3055,5,-615,-16.76,1724768,5346532,6482760,1724768,-16.76,32.26,26.61,26.61,5688694728,28.72,28.72,5688694728 +코어라인소프트,384470,27,6740,2,1370,25.51,3365832,78271,12841064,3365832,25.51,4300.23,26.21,26.21,22642522625,26.16,26.16,22642522625 +흥국화재우,000545,28,9740,2,650,7.15,197413,381003,768000,197413,7.15,51.81,25.70,25.70,1848774920,24.72,24.72,1848774920 +형지글로벌,308100,29,6770,2,650,10.62,2043139,10293028,8704152,2043139,10.62,19.85,23.47,23.47,13190074860,22.38,22.38,13190074860 +자이글,234920,30,4520,2,215,4.99,3154666,333769,13530910,3154666,4.99,945.16,23.31,23.31,15050487852,24.61,24.61,15050487852 diff --git a/top30/20250507/top30-avtr-20250507-124001.csv b/top30/20250507/top30-avtr-20250507-124001.csv new file mode 100644 index 000000000000..697c3675fff7 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4310,2,360,9.11,16961203,12429031,11847232,16961203,9.11,136.46,143.17,143.17,77484733467,151.75,151.75,77484733467 +상지건설,042940,2,33250,2,7000,26.67,3443134,5056244,3981814,3443134,26.67,68.10,86.47,86.47,107864885300,81.47,81.47,107864885300 +형지I&C,011080,3,2580,2,255,10.97,26896135,69518800,31541686,26896135,10.97,38.69,85.27,85.27,66507007212,81.73,81.73,66507007212 +일정실업,008500,4,24700,5,-7150,-22.45,1000974,88370,1200000,1000974,-22.45,1132.71,83.41,83.41,27368206675,92.34,92.34,27368206675 +엠디바이스,226590,5,13390,2,690,5.43,8259052,12356325,10567784,8259052,5.43,66.84,78.15,78.15,114672605020,81.04,81.04,114672605020 +태영건설우,009415,6,12150,2,1120,10.15,502203,126789,649974,502203,10.15,396.09,77.27,77.27,6194804345,78.44,78.44,6194804345 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,645802,14041,1000000,645802,-2.26,4599.40,64.58,64.58,5448954290,64.60,64.60,5448954290 +에스지헬스케어,398120,8,3425,2,195,6.04,5851387,323713,11074700,5851387,6.04,1807.58,52.84,52.84,20547354954,54.17,54.17,20547354954 +대보마그네틱,290670,9,19100,2,3600,23.23,4067909,3766856,7857660,4067909,23.23,107.99,51.77,51.77,77120608285,51.39,51.39,77120608285 +웹케시,053580,10,15100,1,3480,29.95,6693138,450157,13636248,6693138,29.95,1486.85,49.08,49.08,91069600515,44.23,44.23,91069600515 +평화산업,090080,11,1277,2,216,20.36,24936563,7570013,54902259,24936563,20.36,329.41,45.42,45.42,32023682621,45.68,45.68,32023682621 +평화홀딩스,010770,12,5860,1,1350,29.93,6348802,5854653,14625466,6348802,29.93,108.44,43.41,43.41,36092451145,42.11,42.11,36092451145 +메가터치,446540,13,4490,2,60,1.35,8869916,9976338,20771000,8869916,1.35,88.91,42.70,42.70,41844411924,44.87,44.87,41844411924 +아이스크림에듀,289010,14,5630,5,-530,-8.60,5417644,13592532,13523317,5417644,-8.60,39.86,40.06,40.06,31077374595,40.82,40.82,31077374595 +오리엔트정공,065500,15,11560,2,1700,17.24,12573693,17279664,31742912,12573693,17.24,72.77,39.61,39.61,140983869575,38.42,38.42,140983869575 +대영포장,014160,16,1380,2,196,16.55,42881090,15063134,108394549,42881090,16.55,284.68,39.56,39.56,59938677502,40.07,40.07,59938677502 +웅진,016880,17,1694,5,-8,-0.47,30728632,49488632,79927080,30728632,-0.47,62.09,38.45,38.45,55228836029,40.79,40.79,55228836029 +시공테크,020710,18,8090,5,-700,-7.96,7121709,20078658,20047970,7121709,-7.96,35.47,35.52,35.52,58646626535,36.16,36.16,58646626535 +더즌,462860,19,4275,2,115,2.76,7901544,9094570,23804419,7901544,2.76,86.88,33.19,33.19,34478688923,33.88,33.88,34478688923 +인벤티지랩,389470,20,50400,2,3500,7.46,3466801,3041453,10624200,3466801,7.46,113.99,32.63,32.63,177255455975,33.10,33.10,177255455975 +유라클,088340,21,25300,2,4950,24.32,1352665,382515,4330068,1352665,24.32,353.62,31.24,31.24,30373412915,27.73,27.73,30373412915 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20165,5,-395,-1.92,299727,149408,1000000,299727,-1.92,200.61,29.97,29.97,6020025495,29.85,29.85,6020025495 +SOL 팔란티어미국채커버드콜혼합,0040X0,23,10455,5,-270,-2.52,232258,276786,800000,232258,-2.52,83.91,29.03,29.03,2414095907,28.86,28.86,2414095907 +아남전자,008700,24,1556,2,201,14.83,22236400,225447,77124820,22236400,14.83,9863.25,28.83,28.83,34740669603,28.95,28.95,34740669603 +버넥트,438700,25,6210,2,860,16.07,3179102,1616016,11144890,3179102,16.07,196.72,28.53,28.53,19600252685,28.32,28.32,19600252685 +흥국화재우,000545,26,9490,2,400,4.40,213712,381003,768000,213712,4.40,56.09,27.83,27.83,2003471950,27.49,27.49,2003471950 +대한제당우,001795,27,3090,5,-580,-15.80,1778111,5346532,6482760,1778111,-15.80,33.26,27.43,27.43,5853743403,29.22,29.22,5853743403 +대성하이텍,129920,28,4565,2,485,11.89,3740091,508473,13715053,3740091,11.89,735.55,27.27,27.27,17859483372,28.53,28.53,17859483372 +코어라인소프트,384470,29,6700,2,1330,24.77,3387379,78271,12841064,3387379,24.77,4327.76,26.38,26.38,22787133960,26.49,26.49,22787133960 +형지글로벌,308100,30,6570,2,450,7.35,2257631,10293028,8704152,2257631,7.35,21.93,25.94,25.94,14592154220,25.52,25.52,14592154220 diff --git a/top30/20250507/top30-avtr-20250507-125001.csv b/top30/20250507/top30-avtr-20250507-125001.csv new file mode 100644 index 000000000000..14ea6beb2be5 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4365,2,415,10.51,17335654,12429031,11847232,17335654,10.51,139.48,146.33,146.33,79113644186,152.99,152.99,79113644186 +상지건설,042940,2,33175,2,6925,26.38,3630310,5056244,3981814,3630310,26.38,71.80,91.17,91.17,114135027825,86.40,86.40,114135027825 +형지I&C,011080,3,2610,2,285,12.26,28700633,69518800,31541686,28700633,12.26,41.28,90.99,90.99,71279109536,86.58,86.58,71279109536 +일정실업,008500,4,23950,5,-7900,-24.80,1011671,88370,1200000,1011671,-24.80,1144.81,84.31,84.31,27626805950,96.13,96.13,27626805950 +태영건설우,009415,5,11830,2,800,7.25,510518,126789,649974,510518,7.25,402.65,78.54,78.54,6292662085,81.84,81.84,6292662085 +엠디바이스,226590,6,13320,2,620,4.88,8297095,12356325,10567784,8297095,4.88,67.15,78.51,78.51,115180840580,81.83,81.83,115180840580 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,660019,14041,1000000,660019,-2.20,4700.66,66.00,66.00,5568922075,65.98,65.98,5568922075 +에스지헬스케어,398120,8,3470,2,240,7.43,5891856,323713,11074700,5891856,7.43,1820.09,53.20,53.20,20686675064,53.83,53.83,20686675064 +대보마그네틱,290670,9,19270,2,3770,24.32,4109815,3766856,7857660,4109815,24.32,109.10,52.30,52.30,77924776600,51.46,51.46,77924776600 +웹케시,053580,10,15100,1,3480,29.95,6701868,450157,13636248,6701868,29.95,1488.78,49.15,49.15,91201423515,44.29,44.29,91201423515 +평화산업,090080,11,1276,2,215,20.26,25209622,7570013,54902259,25209622,20.26,333.02,45.92,45.92,32371933861,46.21,46.21,32371933861 +평화홀딩스,010770,12,5855,2,1345,29.82,6412741,5854653,14625466,6412741,29.82,109.53,43.85,43.85,36467016235,42.59,42.59,36467016235 +오리엔트정공,065500,13,11480,2,1620,16.43,13800103,17279664,31742912,13800103,16.43,79.86,43.47,43.47,155203632560,42.59,42.59,155203632560 +메가터치,446540,14,4450,2,20,0.45,8954444,9976338,20771000,8954444,0.45,89.76,43.11,43.11,42220987539,45.68,45.68,42220987539 +아이스크림에듀,289010,15,5340,5,-820,-13.31,5583281,13592532,13523317,5583281,-13.31,41.08,41.29,41.29,31980540000,44.29,44.29,31980540000 +대영포장,014160,16,1377,2,193,16.30,43193496,15063134,108394549,43193496,16.30,286.75,39.85,39.85,60370085515,40.45,40.45,60370085515 +웅진,016880,17,1690,5,-12,-0.71,30917472,49488632,79927080,30917472,-0.71,62.47,38.68,38.68,55545884117,41.12,41.12,55545884117 +유라클,088340,18,25050,2,4700,23.10,1600214,382515,4330068,1600214,23.10,418.34,36.96,36.96,36564055240,33.71,33.71,36564055240 +시공테크,020710,19,7890,5,-900,-10.24,7299357,20078658,20047970,7299357,-10.24,36.35,36.41,36.41,60064023715,37.97,37.97,60064023715 +더즌,462860,20,4225,2,65,1.56,8012116,9094570,23804419,8012116,1.56,88.10,33.66,33.66,34947507797,34.75,34.75,34947507797 +인벤티지랩,389470,21,51700,2,4800,10.23,3513543,3041453,10624200,3513543,10.23,115.52,33.07,33.07,179643823275,32.71,32.71,179643823275 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20195,5,-365,-1.78,315727,149408,1000000,315727,-1.78,211.32,31.57,31.57,6343105495,31.41,31.41,6343105495 +흥국화재우,000545,23,9530,2,440,4.84,227969,381003,768000,227969,4.84,59.83,29.68,29.68,2141516585,29.26,29.26,2141516585 +SOL 팔란티어미국채커버드콜혼합,0040X0,24,10460,5,-265,-2.47,233272,276786,800000,233272,-2.47,84.28,29.16,29.16,2424699157,28.98,28.98,2424699157 +아남전자,008700,25,1553,2,198,14.61,22407590,225447,77124820,22407590,14.61,9939.18,29.05,29.05,35005366430,29.23,29.23,35005366430 +버넥트,438700,26,6210,2,860,16.07,3213602,1616016,11144890,3213602,16.07,198.86,28.83,28.83,19814323055,28.63,28.63,19814323055 +대한제당우,001795,27,3035,5,-635,-17.30,1848454,5346532,6482760,1848454,-17.30,34.57,28.51,28.51,6068420833,30.84,30.84,6068420833 +형지글로벌,308100,28,6610,2,490,8.01,2430260,10293028,8704152,2430260,8.01,23.61,27.92,27.92,15740817045,27.36,27.36,15740817045 +포바이포,389140,29,20900,2,2160,11.53,3072155,2200301,11112735,3072155,11.53,139.62,27.65,27.65,59679483355,25.70,25.70,59679483355 +대성하이텍,129920,30,4585,2,505,12.38,3754709,508473,13715053,3754709,12.38,738.43,27.38,27.38,17926628112,28.51,28.51,17926628112 diff --git a/top30/20250507/top30-avtr-20250507-130001.csv b/top30/20250507/top30-avtr-20250507-130001.csv new file mode 100644 index 000000000000..386a6336cfdb --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4270,2,320,8.10,17518345,12429031,11847232,17518345,8.10,140.95,147.87,147.87,79902033831,157.95,157.95,79902033831 +형지I&C,011080,2,2620,2,295,12.69,29424003,69518800,31541686,29424003,12.69,42.33,93.29,93.29,73182198982,88.56,88.56,73182198982 +상지건설,042940,3,33100,2,6850,26.10,3698556,5056244,3981814,3698556,26.10,73.15,92.89,92.89,116395351775,88.31,88.31,116395351775 +일정실업,008500,4,23950,5,-7900,-24.80,1025147,88370,1200000,1025147,-24.80,1160.06,85.43,85.43,27947681650,97.24,97.24,27947681650 +태영건설우,009415,5,11660,2,630,5.71,517919,126789,649974,517919,5.71,408.49,79.68,79.68,6380239465,84.19,84.19,6380239465 +엠디바이스,226590,6,13250,2,550,4.33,8343421,12356325,10567784,8343421,4.33,67.52,78.95,78.95,115795932185,82.70,82.70,115795932185 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,683714,14041,1000000,683714,-2.26,4869.41,68.37,68.37,5768836790,68.39,68.39,5768836790 +에스지헬스케어,398120,8,3450,2,220,6.81,5937345,323713,11074700,5937345,6.81,1834.14,53.61,53.61,20843367914,54.55,54.55,20843367914 +대보마그네틱,290670,9,19210,2,3710,23.94,4134715,3766856,7857660,4134715,23.94,109.77,52.62,52.62,78405398315,51.94,51.94,78405398315 +웹케시,053580,10,15100,1,3480,29.95,6714367,450157,13636248,6714367,29.95,1491.56,49.24,49.24,91390158415,44.38,44.38,91390158415 +평화산업,090080,11,1274,2,213,20.08,25400202,7570013,54902259,25400202,20.08,335.54,46.26,46.26,32614830094,46.63,46.63,32614830094 +오리엔트정공,065500,12,11520,2,1660,16.84,14354281,17279664,31742912,14354281,16.84,83.07,45.22,45.22,161577246255,44.19,44.19,161577246255 +평화홀딩스,010770,13,5860,1,1350,29.93,6438327,5854653,14625466,6438327,29.93,109.97,44.02,44.02,36616908955,42.72,42.72,36616908955 +메가터치,446540,14,4500,2,70,1.58,9007195,9976338,20771000,9007195,1.58,90.29,43.36,43.36,42456066909,45.42,45.42,42456066909 +아이스크림에듀,289010,15,5430,5,-730,-11.85,5686687,13592532,13523317,5686687,-11.85,41.84,42.05,42.05,32537971310,44.31,44.31,32537971310 +유라클,088340,16,24850,2,4500,22.11,1789943,382515,4330068,1789943,22.11,467.94,41.34,41.34,41220939140,38.31,38.31,41220939140 +대영포장,014160,17,1377,2,193,16.30,43840567,15063134,108394549,43840567,16.30,291.05,40.45,40.45,61259215813,41.04,41.04,61259215813 +웅진,016880,18,1666,5,-36,-2.12,31143430,49488632,79927080,31143430,-2.12,62.93,38.96,38.96,55924380595,42.00,42.00,55924380595 +시공테크,020710,19,8000,5,-790,-8.99,7387792,20078658,20047970,7387792,-8.99,36.79,36.85,36.85,60768343340,37.89,37.89,60768343340 +포바이포,389140,20,21900,2,3160,16.86,4078512,2200301,11112735,4078512,16.86,185.36,36.70,36.70,81069550930,33.31,33.31,81069550930 +더즌,462860,21,4295,2,135,3.25,8177013,9094570,23804419,8177013,3.25,89.91,34.35,34.35,35653804900,34.87,34.87,35653804900 +인벤티지랩,389470,22,50700,2,3800,8.10,3547081,3041453,10624200,3547081,8.10,116.62,33.39,33.39,181356791275,33.67,33.67,181356791275 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,20195,5,-365,-1.78,315727,149408,1000000,315727,-1.78,211.32,31.57,31.57,6343105495,31.41,31.41,6343105495 +흥국화재우,000545,24,9620,2,530,5.83,236683,381003,768000,236683,5.83,62.12,30.82,30.82,2225781015,30.13,30.13,2225781015 +아남전자,008700,25,1550,2,195,14.39,22589344,225447,77124820,22589344,14.39,9999.99,29.29,29.29,35288075803,29.52,29.52,35288075803 +SOL 팔란티어미국채커버드콜혼합,0040X0,26,10460,5,-265,-2.47,233493,276786,800000,233493,-2.47,84.36,29.19,29.19,2427010817,29.00,29.00,2427010817 +버넥트,438700,27,6160,2,810,15.14,3249987,1616016,11144890,3249987,15.14,201.11,29.16,29.16,20037289555,29.19,29.19,20037289555 +대한제당우,001795,28,3070,5,-600,-16.35,1881818,5346532,6482760,1881818,-16.35,35.20,29.03,29.03,6170011738,31.00,31.00,6170011738 +형지글로벌,308100,29,6650,2,530,8.66,2496543,10293028,8704152,2496543,8.66,24.25,28.68,28.68,16179660560,27.95,27.95,16179660560 +대성하이텍,129920,30,4590,2,510,12.50,3867971,508473,13715053,3867971,12.50,760.70,28.20,28.20,18453363884,29.31,29.31,18453363884 diff --git a/top30/20250507/top30-avtr-20250507-131001.csv b/top30/20250507/top30-avtr-20250507-131001.csv new file mode 100644 index 000000000000..b0ad3dcd34e1 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4110,2,160,4.05,17898913,12429031,11847232,17898913,4.05,144.01,151.08,151.08,81495308164,167.37,167.37,81495308164 +상지건설,042940,2,32650,2,6400,24.38,3919610,5056244,3981814,3919610,24.38,77.52,98.44,98.44,123563110825,95.04,95.04,123563110825 +형지I&C,011080,3,2595,2,270,11.61,30724982,69518800,31541686,30724982,11.61,44.20,97.41,97.41,76503803182,93.47,93.47,76503803182 +일정실업,008500,4,23450,5,-8400,-26.37,1044360,88370,1200000,1044360,-26.37,1181.80,87.03,87.03,28399114850,100.92,100.92,28399114850 +태영건설우,009415,5,11600,2,570,5.17,521993,126789,649974,521993,5.17,411.70,80.31,80.31,6428070175,85.26,85.26,6428070175 +엠디바이스,226590,6,13260,2,560,4.41,8383476,12356325,10567784,8383476,4.41,67.85,79.33,79.33,116326536105,83.01,83.01,116326536105 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8440,5,-190,-2.20,697931,14041,1000000,697931,-2.20,4970.66,69.79,69.79,5888804575,69.77,69.77,5888804575 +에스지헬스케어,398120,8,3410,2,180,5.57,5957500,323713,11074700,5957500,5.57,1840.36,53.79,53.79,20912476420,55.38,55.38,20912476420 +대보마그네틱,290670,9,18800,2,3300,21.29,4178710,3766856,7857660,4178710,21.29,110.93,53.18,53.18,79240596580,53.64,53.64,79240596580 +웹케시,053580,10,15100,1,3480,29.95,6721937,450157,13636248,6721937,29.95,1493.24,49.29,49.29,91504465415,44.44,44.44,91504465415 +오리엔트정공,065500,11,11330,2,1470,14.91,15301767,17279664,31742912,15301767,14.91,88.55,48.21,48.21,172303266395,47.91,47.91,172303266395 +포바이포,389140,12,23400,2,4660,24.87,5260650,2200301,11112735,5260650,24.87,239.09,47.34,47.34,107711595405,41.42,41.42,107711595405 +평화산업,090080,13,1260,2,199,18.76,25697642,7570013,54902259,25697642,18.76,339.47,46.81,46.81,32991511097,47.69,47.69,32991511097 +평화홀딩스,010770,14,5840,2,1330,29.49,6499798,5854653,14625466,6499798,29.49,111.02,44.44,44.44,36976378400,43.29,43.29,36976378400 +유라클,088340,15,23950,2,3600,17.69,1884644,382515,4330068,1884644,17.69,492.70,43.52,43.52,43520899915,41.97,41.97,43520899915 +메가터치,446540,16,4455,2,25,0.56,9038887,9976338,20771000,9038887,0.56,90.60,43.52,43.52,42598025314,46.03,46.03,42598025314 +아이스크림에듀,289010,17,5410,5,-750,-12.18,5773295,13592532,13523317,5773295,-12.18,42.47,42.69,42.69,33006732650,45.12,45.12,33006732650 +대영포장,014160,18,1367,2,183,15.46,44350823,15063134,108394549,44350823,15.46,294.43,40.92,40.92,61957276405,41.81,41.81,61957276405 +웅진,016880,19,1666,5,-36,-2.12,31308837,49488632,79927080,31308837,-2.12,63.26,39.17,39.17,56199022683,42.20,42.20,56199022683 +시공테크,020710,20,7985,5,-805,-9.16,7510944,20078658,20047970,7510944,-9.16,37.41,37.46,37.46,61756086170,38.58,38.58,61756086170 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20160,5,-400,-1.95,351697,149408,1000000,351697,-1.95,235.39,35.17,35.17,7067760845,35.06,35.06,7067760845 +더즌,462860,22,4275,2,115,2.76,8278421,9094570,23804419,8278421,2.76,91.03,34.78,34.78,36087385935,35.46,35.46,36087385935 +인벤티지랩,389470,23,49900,2,3000,6.40,3582294,3041453,10624200,3582294,6.40,117.78,33.72,33.72,183120045325,34.54,34.54,183120045325 +흥국화재우,000545,24,9570,2,480,5.28,245057,381003,768000,245057,5.28,64.32,31.91,31.91,2305518875,31.37,31.37,2305518875 +형지글로벌,308100,25,6510,2,390,6.37,2634822,10293028,8704152,2634822,6.37,25.60,30.27,30.27,17078266810,30.14,30.14,17078266810 +대한제당우,001795,26,3080,5,-590,-16.08,1916171,5346532,6482760,1916171,-16.08,35.84,29.56,29.56,6275868033,31.43,31.43,6275868033 +버넥트,438700,27,6090,2,740,13.83,3284679,1616016,11144890,3284679,13.83,203.26,29.47,29.47,20247736175,29.83,29.83,20247736175 +아남전자,008700,28,1550,2,195,14.39,22705250,225447,77124820,22705250,14.39,9999.99,29.44,29.44,35467144947,29.67,29.67,35467144947 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10460,5,-265,-2.47,233563,276786,800000,233563,-2.47,84.38,29.20,29.20,2427743017,29.01,29.01,2427743017 +대성하이텍,129920,30,4620,2,540,13.24,3902972,508473,13715053,3902972,13.24,767.59,28.46,28.46,18614933879,29.38,29.38,18614933879 diff --git a/top30/20250507/top30-avtr-20250507-132001.csv b/top30/20250507/top30-avtr-20250507-132001.csv new file mode 100644 index 000000000000..e870b664ad85 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4110,2,160,4.05,18085496,12429031,11847232,18085496,4.05,145.51,152.66,152.66,82262412864,168.94,168.94,82262412864 +상지건설,042940,2,32950,2,6700,25.52,3995629,5056244,3981814,3995629,25.52,79.02,100.35,100.35,126053314175,96.08,96.08,126053314175 +형지I&C,011080,3,2600,2,275,11.83,31349096,69518800,31541686,31349096,11.83,45.09,99.39,99.39,78116578054,95.25,95.25,78116578054 +일정실업,008500,4,23800,5,-8050,-25.27,1050916,88370,1200000,1050916,-25.27,1189.22,87.58,87.58,28553985250,99.98,99.98,28553985250 +태영건설우,009415,5,11380,2,350,3.17,532325,126789,649974,532325,3.17,419.85,81.90,81.90,6545745695,88.50,88.50,6545745695 +엠디바이스,226590,6,13180,2,480,3.78,8469114,12356325,10567784,8469114,3.78,68.54,80.14,80.14,117456232660,84.33,84.33,117456232660 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702670,14041,1000000,702670,-2.26,5004.42,70.27,70.27,5928778040,70.29,70.29,5928778040 +포바이포,389140,8,22550,2,3810,20.33,6014859,2200301,11112735,6014859,20.33,273.37,54.13,54.13,124691372505,49.76,49.76,124691372505 +대보마그네틱,290670,9,18620,2,3120,20.13,4243829,3766856,7857660,4243829,20.13,112.66,54.01,54.01,80458108455,54.99,54.99,80458108455 +에스지헬스케어,398120,10,3415,2,185,5.73,5976531,323713,11074700,5976531,5.73,1846.24,53.97,53.97,20977336770,55.47,55.47,20977336770 +오리엔트정공,065500,11,11540,2,1680,17.04,15884709,17279664,31742912,15884709,17.04,91.93,50.04,50.04,179004360810,48.87,48.87,179004360810 +웹케시,053580,12,15100,1,3480,29.95,6729266,450157,13636248,6729266,29.95,1494.87,49.35,49.35,91615133315,44.49,44.49,91615133315 +평화산업,090080,13,1234,2,173,16.31,26133228,7570013,54902259,26133228,16.31,345.22,47.60,47.60,33535413066,49.50,49.50,33535413066 +유라클,088340,14,24700,2,4350,21.38,2016355,382515,4330068,2016355,21.38,527.13,46.57,46.57,46790099215,43.75,43.75,46790099215 +평화홀딩스,010770,15,5750,2,1240,27.49,6598985,5854653,14625466,6598985,27.49,112.71,45.12,45.12,37552456235,44.65,44.65,37552456235 +메가터치,446540,16,4445,2,15,0.34,9080149,9976338,20771000,9080149,0.34,91.02,43.72,43.72,42781815001,46.34,46.34,42781815001 +아이스크림에듀,289010,17,5390,5,-770,-12.50,5813295,13592532,13523317,5813295,-12.50,42.77,42.99,42.99,33222890210,45.58,45.58,33222890210 +대영포장,014160,18,1343,2,159,13.43,45245426,15063134,108394549,45245426,13.43,300.37,41.74,41.74,63171300202,43.39,43.39,63171300202 +웅진,016880,19,1684,5,-18,-1.06,31647066,49488632,79927080,31647066,-1.06,63.95,39.59,39.59,56769561873,42.18,42.18,56769561873 +시공테크,020710,20,8040,5,-750,-8.53,7566850,20078658,20047970,7566850,-8.53,37.69,37.74,37.74,62203293255,38.59,38.59,62203293255 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845 +더즌,462860,22,4250,2,90,2.16,8321789,9094570,23804419,8321789,2.16,91.50,34.96,34.96,36272041075,35.85,35.85,36272041075 +인벤티지랩,389470,23,50300,2,3400,7.25,3602221,3041453,10624200,3602221,7.25,118.44,33.91,33.91,184122261175,34.45,34.45,184122261175 +흥국화재우,000545,24,9600,2,510,5.61,251417,381003,768000,251417,5.61,65.99,32.74,32.74,2366424885,32.10,32.10,2366424885 +형지글로벌,308100,25,6550,2,430,7.03,2692477,10293028,8704152,2692477,7.03,26.16,30.93,30.93,17456128020,30.62,30.62,17456128020 +대한제당우,001795,26,3130,5,-540,-14.71,1952912,5346532,6482760,1952912,-14.71,36.53,30.12,30.12,6390566463,31.49,31.49,6390566463 +버넥트,438700,27,6100,2,750,14.02,3307789,1616016,11144890,3307789,14.02,204.69,29.68,29.68,20387073735,29.99,29.99,20387073735 +아남전자,008700,28,1542,2,187,13.80,22803004,225447,77124820,22803004,13.80,9999.99,29.57,29.57,35617918385,29.95,29.95,35617918385 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10460,5,-265,-2.47,235139,276786,800000,235139,-2.47,84.95,29.39,29.39,2444227677,29.21,29.21,2444227677 +대성하이텍,129920,30,4650,2,570,13.97,3919385,508473,13715053,3919385,13.97,770.81,28.58,28.58,18690737329,29.31,29.31,18690737329 diff --git a/top30/20250507/top30-avtr-20250507-133001.csv b/top30/20250507/top30-avtr-20250507-133001.csv new file mode 100644 index 000000000000..b9b5fe93e1ff --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4145,2,195,4.94,18177414,12429031,11847232,18177414,4.94,146.25,153.43,153.43,82641500172,168.29,168.29,82641500172 +상지건설,042940,2,32800,2,6550,24.95,4049586,5056244,3981814,4049586,24.95,80.09,101.70,101.70,127825377200,97.87,97.87,127825377200 +형지I&C,011080,3,2585,2,260,11.18,31978180,69518800,31541686,31978180,11.18,46.00,101.38,101.38,79741502290,97.80,97.80,79741502290 +일정실업,008500,4,24250,5,-7600,-23.86,1061909,88370,1200000,1061909,-23.86,1201.66,88.49,88.49,28819070100,99.03,99.03,28819070100 +태영건설우,009415,5,11100,2,70,0.63,539072,126789,649974,539072,0.63,425.17,82.94,82.94,6621070135,91.77,91.77,6621070135 +엠디바이스,226590,6,13130,2,430,3.39,8533136,12356325,10567784,8533136,3.39,69.06,80.75,80.75,118296483760,85.26,85.26,118296483760 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702716,14041,1000000,702716,-2.26,5004.74,70.27,70.27,5929166165,70.29,70.29,5929166165 +포바이포,389140,8,22700,2,3960,21.13,6368291,2200301,11112735,6368291,21.13,289.43,57.31,57.31,132602490405,52.57,52.57,132602490405 +대보마그네틱,290670,9,18690,2,3190,20.58,4266951,3766856,7857660,4266951,20.58,113.28,54.30,54.30,80890533755,55.08,55.08,80890533755 +에스지헬스케어,398120,10,3420,2,190,5.88,5993108,323713,11074700,5993108,5.88,1851.36,54.12,54.12,21034189290,55.54,55.54,21034189290 +오리엔트정공,065500,11,11680,2,1820,18.46,16540534,17279664,31742912,16540534,18.46,95.72,52.11,52.11,186637638025,50.34,50.34,186637638025 +웹케시,053580,12,15100,1,3480,29.95,6741368,450157,13636248,6741368,29.95,1497.56,49.44,49.44,91797873515,44.58,44.58,91797873515 +평화산업,090080,13,1238,2,177,16.68,26570919,7570013,54902259,26570919,16.68,351.00,48.40,48.40,34075472488,50.13,50.13,34075472488 +유라클,088340,14,24350,2,4000,19.66,2060689,382515,4330068,2060689,19.66,538.72,47.59,47.59,47872999765,45.40,45.40,47872999765 +평화홀딩스,010770,15,5710,2,1200,26.61,6772233,5854653,14625466,6772233,26.61,115.67,46.30,46.30,38541388525,46.15,46.15,38541388525 +메가터치,446540,16,4440,2,10,0.23,9120855,9976338,20771000,9120855,0.23,91.42,43.91,43.91,42962577766,46.59,46.59,42962577766 +아이스크림에듀,289010,17,5510,5,-650,-10.55,5883791,13592532,13523317,5883791,-10.55,43.29,43.51,43.51,33607722820,45.10,45.10,33607722820 +대영포장,014160,18,1354,2,170,14.36,45818720,15063134,108394549,45818720,14.36,304.18,42.27,42.27,63944001517,43.57,43.57,63944001517 +웅진,016880,19,1670,5,-32,-1.88,31764856,49488632,79927080,31764856,-1.88,64.19,39.74,39.74,56967035034,42.68,42.68,56967035034 +시공테크,020710,20,8030,5,-760,-8.65,7669799,20078658,20047970,7669799,-8.65,38.20,38.26,38.26,63029721110,39.15,39.15,63029721110 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845 +더즌,462860,22,4270,2,110,2.64,8376352,9094570,23804419,8376352,2.64,92.10,35.19,35.19,36505010800,35.91,35.91,36505010800 +인벤티지랩,389470,23,51500,2,4600,9.81,3632068,3041453,10624200,3632068,9.81,119.42,34.19,34.19,185654416775,33.93,33.93,185654416775 +흥국화재우,000545,24,9480,2,390,4.29,256648,381003,768000,256648,4.29,67.36,33.42,33.42,2416304935,33.19,33.19,2416304935 +형지글로벌,308100,25,6540,2,420,6.86,2743156,10293028,8704152,2743156,6.86,26.65,31.52,31.52,17787734035,31.25,31.25,17787734035 +버넥트,438700,26,6170,2,820,15.33,3455285,1616016,11144890,3455285,15.33,213.82,31.00,31.00,21302672845,30.98,30.98,21302672845 +대한제당우,001795,27,3145,5,-525,-14.31,1980792,5346532,6482760,1980792,-14.31,37.05,30.55,30.55,6477209778,31.77,31.77,6477209778 +아남전자,008700,28,1546,2,191,14.10,22888272,225447,77124820,22888272,14.10,9999.99,29.68,29.68,35749729275,29.98,29.98,35749729275 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10460,5,-265,-2.47,236794,276786,800000,236794,-2.47,85.55,29.60,29.60,2461538977,29.42,29.42,2461538977 +대성하이텍,129920,30,4620,2,540,13.24,3934361,508473,13715053,3934361,13.24,773.76,28.69,28.69,18760072289,29.61,29.61,18760072289 diff --git a/top30/20250507/top30-avtr-20250507-134001.csv b/top30/20250507/top30-avtr-20250507-134001.csv new file mode 100644 index 000000000000..945c52bec592 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4115,2,165,4.18,18273177,12429031,11847232,18273177,4.18,147.02,154.24,154.24,83038133332,170.33,170.33,83038133332 +형지I&C,011080,2,2600,2,275,11.83,33111939,69518800,31541686,33111939,11.83,47.63,104.98,104.98,82711609488,100.86,100.86,82711609488 +상지건설,042940,3,33100,2,6850,26.10,4166748,5056244,3981814,4166748,26.10,82.41,104.64,104.64,131727417775,99.95,99.95,131727417775 +일정실업,008500,4,24500,5,-7350,-23.08,1070461,88370,1200000,1070461,-23.08,1211.34,89.21,89.21,29027445425,98.73,98.73,29027445425 +태영건설우,009415,5,11040,2,10,0.09,546850,126789,649974,546850,0.09,431.31,84.13,84.13,6707489525,93.47,93.47,6707489525 +엠디바이스,226590,6,13380,2,680,5.35,8630375,12356325,10567784,8630375,5.35,69.85,81.67,81.67,119591584955,84.58,84.58,119591584955 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702808,14041,1000000,702808,-2.26,5005.40,70.28,70.28,5929942415,70.30,70.30,5929942415 +포바이포,389140,8,23150,2,4410,23.53,6755807,2200301,11112735,6755807,23.53,307.04,60.79,60.79,141476276430,54.99,54.99,141476276430 +오리엔트정공,065500,9,11760,2,1900,19.27,17608299,17279664,31742912,17608299,19.27,101.90,55.47,55.47,199220275690,53.37,53.37,199220275690 +대보마그네틱,290670,10,18400,2,2900,18.71,4317156,3766856,7857660,4317156,18.71,114.61,54.94,54.94,81818856780,56.59,56.59,81818856780 +에스지헬스케어,398120,11,3420,2,190,5.88,6014627,323713,11074700,6014627,5.88,1858.01,54.31,54.31,21107493280,55.73,55.73,21107493280 +웹케시,053580,12,15100,1,3480,29.95,6743953,450157,13636248,6743953,29.95,1498.13,49.46,49.46,91836907015,44.60,44.60,91836907015 +평화산업,090080,13,1223,2,162,15.27,26895901,7570013,54902259,26895901,15.27,355.30,48.99,48.99,34472848324,51.34,51.34,34472848324 +유라클,088340,14,24400,2,4050,19.90,2106778,382515,4330068,2106778,19.90,550.77,48.65,48.65,48995771940,46.37,46.37,48995771940 +평화홀딩스,010770,15,5700,2,1190,26.39,6986778,5854653,14625466,6986778,26.39,119.34,47.77,47.77,39751192630,47.68,47.68,39751192630 +아이스크림에듀,289010,16,5440,5,-720,-11.69,5956072,13592532,13523317,5956072,-11.69,43.82,44.04,44.04,34001886790,46.22,46.22,34001886790 +메가터치,446540,17,4450,2,20,0.45,9147467,9976338,20771000,9147467,0.45,91.69,44.04,44.04,43080892781,46.61,46.61,43080892781 +대영포장,014160,18,1346,2,162,13.68,46246674,15063134,108394549,46246674,13.68,307.02,42.67,42.67,64519204519,44.22,44.22,64519204519 +웅진,016880,19,1674,5,-28,-1.65,31829906,49488632,79927080,31829906,-1.65,64.32,39.82,39.82,57075655358,42.66,42.66,57075655358 +시공테크,020710,20,8010,5,-780,-8.87,7758884,20078658,20047970,7758884,-8.87,38.64,38.70,38.70,63741840490,39.69,39.69,63741840490 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20135,5,-425,-2.07,367697,149408,1000000,367697,-2.07,246.10,36.77,36.77,7389840845,36.70,36.70,7389840845 +흥국화재우,000545,22,9590,2,500,5.50,274148,381003,768000,274148,5.50,71.95,35.70,35.70,2584711585,35.09,35.09,2584711585 +더즌,462860,23,4260,2,100,2.40,8436770,9094570,23804419,8436770,2.40,92.77,35.44,35.44,36763448725,36.25,36.25,36763448725 +인벤티지랩,389470,24,51300,2,4400,9.38,3654477,3041453,10624200,3654477,9.38,120.16,34.40,34.40,186799581975,34.27,34.27,186799581975 +형지글로벌,308100,25,6620,2,500,8.17,2835959,10293028,8704152,2835959,8.17,27.55,32.58,32.58,18401708165,31.94,31.94,18401708165 +버넥트,438700,26,6090,2,740,13.83,3485371,1616016,11144890,3485371,13.83,215.68,31.27,31.27,21487833035,31.66,31.66,21487833035 +대한제당우,001795,27,3125,5,-545,-14.85,1993355,5346532,6482760,1993355,-14.85,37.28,30.75,30.75,6516582218,32.17,32.17,6516582218 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10460,5,-265,-2.47,243446,276786,800000,243446,-2.47,87.95,30.43,30.43,2531118324,30.25,30.25,2531118324 +아남전자,008700,29,1552,2,197,14.54,22985866,225447,77124820,22985866,14.54,9999.99,29.80,29.80,35901347414,29.99,29.99,35901347414 +대성하이텍,129920,30,4630,2,550,13.48,3947311,508473,13715053,3947311,13.48,776.31,28.78,28.78,18819633839,29.64,29.64,18819633839 diff --git a/top30/20250507/top30-avtr-20250507-135001.csv b/top30/20250507/top30-avtr-20250507-135001.csv new file mode 100644 index 000000000000..27ca29643771 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4065,2,115,2.91,18460108,12429031,11847232,18460108,2.91,148.52,155.82,155.82,83799351122,174.01,174.01,83799351122 +상지건설,042940,2,34100,1,7850,29.90,4355360,5056244,3981814,4355360,29.90,86.14,109.38,109.38,138118580700,101.72,101.72,138118580700 +형지I&C,011080,3,2650,2,325,13.98,34388326,69518800,31541686,34388326,13.98,49.47,109.03,109.03,86090535662,103.00,103.00,86090535662 +일정실업,008500,4,24350,5,-7500,-23.55,1080856,88370,1200000,1080856,-23.55,1223.10,90.07,90.07,29281905475,100.21,100.21,29281905475 +태영건설우,009415,5,10800,5,-230,-2.09,555387,126789,649974,555387,-2.09,438.04,85.45,85.45,6801897875,96.90,96.90,6801897875 +엠디바이스,226590,6,13340,2,640,5.04,8682064,12356325,10567784,8682064,5.04,70.26,82.16,82.16,120282053775,85.32,85.32,120282053775 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,702900,14041,1000000,702900,-2.26,5006.05,70.29,70.29,5930718665,70.31,70.31,5930718665 +포바이포,389140,8,23500,2,4760,25.40,7110754,2200301,11112735,7110754,25.40,323.17,63.99,63.99,149684910630,57.32,57.32,149684910630 +오리엔트정공,065500,9,12080,2,2220,22.52,18953952,17279664,31742912,18953952,22.52,109.69,59.71,59.71,215362818195,56.16,56.16,215362818195 +대보마그네틱,290670,10,18050,2,2550,16.45,4404784,3766856,7857660,4404784,16.45,116.94,56.06,56.06,83415144710,58.81,58.81,83415144710 +에스지헬스케어,398120,11,3420,2,190,5.88,6029107,323713,11074700,6029107,5.88,1862.49,54.44,54.44,21156793530,55.86,55.86,21156793530 +웹케시,053580,12,15100,1,3480,29.95,6746864,450157,13636248,6746864,29.95,1498.78,49.48,49.48,91880863115,44.62,44.62,91880863115 +유라클,088340,13,24650,2,4300,21.13,2133912,382515,4330068,2133912,21.13,557.86,49.28,49.28,49663796290,46.53,46.53,49663796290 +평화산업,090080,14,1227,2,166,15.65,27043058,7570013,54902259,27043058,15.65,357.24,49.26,49.26,34653872016,51.44,51.44,34653872016 +평화홀딩스,010770,15,5680,2,1170,25.94,7065301,5854653,14625466,7065301,25.94,120.68,48.31,48.31,40198369525,48.39,48.39,40198369525 +아이스크림에듀,289010,16,5300,5,-860,-13.96,6069918,13592532,13523317,6069918,-13.96,44.66,44.88,44.88,34612316720,48.29,48.29,34612316720 +메가터치,446540,17,4455,2,25,0.56,9163698,9976338,20771000,9163698,0.56,91.85,44.12,44.12,43153163561,46.63,46.63,43153163561 +대영포장,014160,18,1352,2,168,14.19,46411269,15063134,108394549,46411269,14.19,308.11,42.82,42.82,64740852077,44.18,44.18,64740852077 +웅진,016880,19,1690,5,-12,-0.71,32484336,49488632,79927080,32484336,-0.71,65.64,40.64,40.64,58191121067,43.08,43.08,58191121067 +시공테크,020710,20,7930,5,-860,-9.78,7830987,20078658,20047970,7830987,-9.78,39.00,39.06,39.06,64315190380,40.45,40.45,64315190380 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845 +흥국화재우,000545,22,9930,2,840,9.24,286838,381003,768000,286838,9.24,75.28,37.35,37.35,2709279660,35.53,35.53,2709279660 +더즌,462860,23,4255,2,95,2.28,8520398,9094570,23804419,8520398,2.28,93.69,35.79,35.79,37121811260,36.65,36.65,37121811260 +인벤티지랩,389470,24,50300,2,3400,7.25,3673322,3041453,10624200,3673322,7.25,120.78,34.58,34.58,187756445625,35.13,35.13,187756445625 +형지글로벌,308100,25,6890,2,770,12.58,2983515,10293028,8704152,2983515,12.58,28.99,34.28,34.28,19396970570,32.34,32.34,19396970570 +버넥트,438700,26,6200,2,850,15.89,3527584,1616016,11144890,3527584,15.89,218.29,31.65,31.65,21747923345,31.47,31.47,21747923345 +대한제당우,001795,27,3075,5,-595,-16.21,2015997,5346532,6482760,2015997,-16.21,37.71,31.10,31.10,6586539963,33.04,33.04,6586539963 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10465,5,-260,-2.42,245670,276786,800000,245670,-2.42,88.76,30.71,30.71,2554392484,30.51,30.51,2554392484 +아남전자,008700,29,1552,2,197,14.54,23100950,225447,77124820,23100950,14.54,9999.99,29.95,29.95,36079390935,30.14,30.14,36079390935 +대성하이텍,129920,30,4625,2,545,13.36,3960913,508473,13715053,3960913,13.36,778.98,28.88,28.88,18882644904,29.77,29.77,18882644904 diff --git a/top30/20250507/top30-avtr-20250507-140001.csv b/top30/20250507/top30-avtr-20250507-140001.csv new file mode 100644 index 000000000000..935a65bd7c3f --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4110,2,160,4.05,18585367,12429031,11847232,18585367,4.05,149.53,156.88,156.88,84311037747,173.15,173.15,84311037747 +형지I&C,011080,2,2820,2,495,21.29,37569072,69518800,31541686,37569072,21.29,54.04,119.11,119.11,94855197056,106.64,106.64,94855197056 +상지건설,042940,3,34100,1,7850,29.90,4377150,5056244,3981814,4377150,29.90,86.57,109.93,109.93,138861619700,102.27,102.27,138861619700 +일정실업,008500,4,24400,5,-7450,-23.39,1089738,88370,1200000,1089738,-23.39,1233.15,90.81,90.81,29500419100,100.75,100.75,29500419100 +태영건설우,009415,5,10610,5,-420,-3.81,560901,126789,649974,560901,-3.81,442.39,86.30,86.30,6861242345,99.49,99.49,6861242345 +엠디바이스,226590,6,13270,2,570,4.49,8723139,12356325,10567784,8723139,4.49,70.60,82.54,82.54,120828366375,86.16,86.16,120828366375 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,7,8435,5,-195,-2.26,703076,14041,1000000,703076,-2.26,5007.31,70.31,70.31,5932203990,70.33,70.33,5932203990 +포바이포,389140,8,24350,1,5610,29.94,7812041,2200301,11112735,7812041,29.94,355.04,70.30,70.30,166559403755,61.55,61.55,166559403755 +오리엔트정공,065500,9,12170,2,2310,23.43,20570844,17279664,31742912,20570844,23.43,119.05,64.80,64.80,235008888940,60.83,60.83,235008888940 +대보마그네틱,290670,10,18180,2,2680,17.29,4444823,3766856,7857660,4444823,17.29,118.00,56.57,56.57,84143275680,58.90,58.90,84143275680 +에스지헬스케어,398120,11,3350,2,120,3.72,6073756,323713,11074700,6073756,3.72,1876.28,54.84,54.84,21307412593,57.43,57.43,21307412593 +유라클,088340,12,24950,2,4600,22.60,2253411,382515,4330068,2253411,22.60,589.10,52.04,52.04,52651040090,48.74,48.74,52651040090 +평화산업,090080,13,1222,2,161,15.17,27261464,7570013,54902259,27261464,15.17,360.12,49.65,49.65,34920692094,52.05,52.05,34920692094 +웹케시,053580,14,15100,1,3480,29.95,6748566,450157,13636248,6748566,29.95,1499.16,49.49,49.49,91906563315,44.63,44.63,91906563315 +평화홀딩스,010770,15,5700,2,1190,26.39,7146611,5854653,14625466,7146611,26.39,122.07,48.86,48.86,40659794580,48.77,48.77,40659794580 +아이스크림에듀,289010,16,5250,5,-910,-14.77,6176553,13592532,13523317,6176553,-14.77,45.44,45.67,45.67,35175400455,49.54,49.54,35175400455 +메가터치,446540,17,4440,2,10,0.23,9218079,9976338,20771000,9218079,0.23,92.40,44.38,44.38,43394437471,47.05,47.05,43394437471 +대영포장,014160,18,1341,2,157,13.26,46872224,15063134,108394549,46872224,13.26,311.17,43.24,43.24,65360215768,44.97,44.97,65360215768 +웅진,016880,19,1674,5,-28,-1.65,32679731,49488632,79927080,32679731,-1.65,66.03,40.89,40.89,58520195878,43.74,43.74,58520195878 +시공테크,020710,20,7880,5,-910,-10.35,7974206,20078658,20047970,7974206,-10.35,39.71,39.78,39.78,65444118205,41.43,41.43,65444118205 +형지글로벌,308100,21,7190,2,1070,17.48,3404855,10293028,8704152,3404855,17.48,33.08,39.12,39.12,22358310250,35.73,35.73,22358310250 +흥국화재우,000545,22,9790,2,700,7.70,297097,381003,768000,297097,7.70,77.98,38.68,38.68,2809837255,37.37,37.37,2809837255 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845 +더즌,462860,24,4190,2,30,0.72,8636371,9094570,23804419,8636371,0.72,94.96,36.28,36.28,37611679380,37.71,37.71,37611679380 +인벤티지랩,389470,25,50300,2,3400,7.25,3691629,3041453,10624200,3691629,7.25,121.38,34.75,34.75,188677680175,35.31,35.31,188677680175 +버넥트,438700,26,6070,2,720,13.46,3579491,1616016,11144890,3579491,13.46,221.50,32.12,32.12,22063879950,32.62,32.62,22063879950 +대한제당우,001795,27,3050,5,-620,-16.89,2068899,5346532,6482760,2068899,-16.89,38.70,31.91,31.91,6748652989,34.13,34.13,6748652989 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10465,5,-260,-2.42,247579,276786,800000,247579,-2.42,89.45,30.95,30.95,2574370169,30.75,30.75,2574370169 +아남전자,008700,29,1531,2,176,12.99,23264636,225447,77124820,23264636,12.99,9999.99,30.16,30.16,36330991350,30.77,30.77,36330991350 +대성하이텍,129920,30,4610,2,530,12.99,3975526,508473,13715053,3975526,12.99,781.86,28.99,28.99,18949952029,29.97,29.97,18949952029 diff --git a/top30/20250507/top30-avtr-20250507-141001.csv b/top30/20250507/top30-avtr-20250507-141001.csv new file mode 100644 index 000000000000..e859ca518c7f --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4095,2,145,3.67,18663578,12429031,11847232,18663578,3.67,150.16,157.54,157.54,84632318154,174.45,174.45,84632318154 +형지I&C,011080,2,2820,2,495,21.29,40349406,69518800,31541686,40349406,21.29,58.04,127.92,127.92,102674133101,115.43,115.43,102674133101 +상지건설,042940,3,34100,1,7850,29.90,4383770,5056244,3981814,4383770,29.90,86.70,110.09,110.09,139087361700,102.44,102.44,139087361700 +일정실업,008500,4,24600,5,-7250,-22.76,1096107,88370,1200000,1096107,-22.76,1240.36,91.34,91.34,29655599600,100.46,100.46,29655599600 +태영건설우,009415,5,10970,5,-60,-0.54,565256,126789,649974,565256,-0.54,445.82,86.97,86.97,6907797055,96.88,96.88,6907797055 +엠디바이스,226590,6,13240,2,540,4.25,8758921,12356325,10567784,8758921,4.25,70.89,82.88,82.88,121301986305,86.70,86.70,121301986305 +포바이포,389140,7,24350,1,5610,29.94,7912472,2200301,11112735,7912472,29.94,359.61,71.20,71.20,169004898605,62.46,62.46,169004898605 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,8,8435,5,-195,-2.26,703122,14041,1000000,703122,-2.26,5007.63,70.31,70.31,5932592115,70.33,70.33,5932592115 +오리엔트정공,065500,9,12170,2,2310,23.43,21358159,17279664,31742912,21358159,23.43,123.60,67.28,67.28,244585345580,63.31,63.31,244585345580 +대보마그네틱,290670,10,18100,2,2600,16.77,4464038,3766856,7857660,4464038,16.77,118.51,56.81,56.81,84491284100,59.41,59.41,84491284100 +에스지헬스케어,398120,11,3380,2,150,4.64,6093114,323713,11074700,6093114,4.64,1882.26,55.02,55.02,21372345423,57.10,57.10,21372345423 +유라클,088340,12,24975,2,4625,22.73,2295792,382515,4330068,2295792,22.73,600.18,53.02,53.02,53705621315,49.66,49.66,53705621315 +평화산업,090080,13,1238,2,177,16.68,27710882,7570013,54902259,27710882,16.68,366.06,50.47,50.47,35477421053,52.20,52.20,35477421053 +웹케시,053580,14,15100,1,3480,29.95,6750839,450157,13636248,6750839,29.95,1499.66,49.51,49.51,91940885615,44.65,44.65,91940885615 +평화홀딩스,010770,15,5670,2,1160,25.72,7216577,5854653,14625466,7216577,25.72,123.26,49.34,49.34,41059312765,49.51,49.51,41059312765 +아이스크림에듀,289010,16,5360,5,-800,-12.99,6319795,13592532,13523317,6319795,-12.99,46.49,46.73,46.73,35927720830,49.57,49.57,35927720830 +메가터치,446540,17,4455,2,25,0.56,9245572,9976338,20771000,9245572,0.56,92.68,44.51,44.51,43516600651,47.03,47.03,43516600651 +형지글로벌,308100,18,7210,2,1090,17.81,3817862,10293028,8704152,3817862,17.81,37.09,43.86,43.86,25323881830,40.35,40.35,25323881830 +대영포장,014160,19,1350,2,166,14.02,47093112,15063134,108394549,47093112,14.02,312.64,43.45,43.45,65657207444,44.87,44.87,65657207444 +웅진,016880,20,1675,5,-27,-1.59,32785267,49488632,79927080,32785267,-1.59,66.25,41.02,41.02,58696805274,43.84,43.84,58696805274 +시공테크,020710,21,7930,5,-860,-9.78,8122752,20078658,20047970,8122752,-9.78,40.45,40.52,40.52,66608477275,41.90,41.90,66608477275 +흥국화재우,000545,22,9830,2,740,8.14,305565,381003,768000,305565,8.14,80.20,39.79,39.79,2893069505,38.32,38.32,2893069505 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,20115,5,-445,-2.16,383697,149408,1000000,383697,-2.16,256.81,38.37,38.37,7711640845,38.34,38.34,7711640845 +계룡건설,013580,24,28350,2,3300,13.17,3402445,2439954,8930907,3402445,13.17,139.45,38.10,38.10,91482211325,36.13,36.13,91482211325 +더즌,462860,25,4185,2,25,0.60,8709942,9094570,23804419,8709942,0.60,95.77,36.59,36.59,37919925915,38.06,38.06,37919925915 +인벤티지랩,389470,26,50100,2,3200,6.82,3724788,3041453,10624200,3724788,6.82,122.47,35.06,35.06,190334648275,35.76,35.76,190334648275 +버넥트,438700,27,6100,2,750,14.02,3608346,1616016,11144890,3608346,14.02,223.29,32.38,32.38,22239316730,32.71,32.71,22239316730 +대한제당우,001795,28,3090,5,-580,-15.80,2095540,5346532,6482760,2095540,-15.80,39.19,32.32,32.32,6830572285,34.10,34.10,6830572285 +SOL 팔란티어미국채커버드콜혼합,0040X0,29,10465,5,-260,-2.42,252586,276786,800000,252586,-2.42,91.26,31.57,31.57,2626755183,31.38,31.38,2626755183 +플랜티넷,075130,30,3420,2,465,15.74,5147685,408614,16622320,5147685,15.74,1259.79,30.97,30.97,17115239784,30.11,30.11,17115239784 diff --git a/top30/20250507/top30-avtr-20250507-142001.csv b/top30/20250507/top30-avtr-20250507-142001.csv new file mode 100644 index 000000000000..e161fad41664 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4085,2,135,3.42,18718049,12429031,11847232,18718049,3.42,150.60,158.00,158.00,84855399959,175.34,175.34,84855399959 +형지I&C,011080,2,2800,2,475,20.43,41965138,69518800,31541686,41965138,20.43,60.37,133.05,133.05,107235814551,121.42,121.42,107235814551 +상지건설,042940,3,34100,1,7850,29.90,4388581,5056244,3981814,4388581,29.90,86.80,110.22,110.22,139251416800,102.56,102.56,139251416800 +일정실업,008500,4,25900,5,-5950,-18.68,1109050,88370,1200000,1109050,-18.68,1255.01,92.42,92.42,29979601350,96.46,96.46,29979601350 +태영건설우,009415,5,11580,2,550,4.99,580663,126789,649974,580663,4.99,457.98,89.34,89.34,7083375305,94.11,94.11,7083375305 +엠디바이스,226590,6,13240,2,540,4.25,8783246,12356325,10567784,8783246,4.25,71.08,83.11,83.11,121624151665,86.93,86.93,121624151665 +포바이포,389140,7,24350,1,5610,29.94,7929902,2200301,11112735,7929902,29.94,360.40,71.36,71.36,169429319105,62.61,62.61,169429319105 +오리엔트정공,065500,8,12270,2,2410,24.44,22577660,17279664,31742912,22577660,24.44,130.66,71.13,71.13,259545697290,66.64,66.64,259545697290 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,703191,14041,1000000,703191,-2.20,5008.13,70.32,70.32,5933174360,70.30,70.30,5933174360 +대보마그네틱,290670,10,18150,2,2650,17.10,4507069,3766856,7857660,4507069,17.10,119.65,57.36,57.36,85272252170,59.79,59.79,85272252170 +에스지헬스케어,398120,11,3355,2,125,3.87,6110663,323713,11074700,6110663,3.87,1887.68,55.18,55.18,21431346608,57.68,57.68,21431346608 +유라클,088340,12,24450,2,4100,20.15,2342831,382515,4330068,2342831,20.15,612.48,54.11,54.11,54868646440,51.83,51.83,54868646440 +평화산업,090080,13,1232,2,171,16.12,27978487,7570013,54902259,27978487,16.12,369.60,50.96,50.96,35810320364,52.94,52.94,35810320364 +평화홀딩스,010770,14,5580,2,1070,23.73,7325957,5854653,14625466,7325957,23.73,125.13,50.09,50.09,41677134125,51.07,51.07,41677134125 +웹케시,053580,15,15100,1,3480,29.95,6753373,450157,13636248,6753373,29.95,1500.23,49.53,49.53,91979149015,44.67,44.67,91979149015 +형지글로벌,308100,16,7180,2,1060,17.32,4118150,10293028,8704152,4118150,17.32,40.01,47.31,47.31,27490806415,43.99,43.99,27490806415 +아이스크림에듀,289010,17,5400,5,-760,-12.34,6385546,13592532,13523317,6385546,-12.34,46.98,47.22,47.22,36281059255,49.68,49.68,36281059255 +흥국화재우,000545,18,10490,2,1400,15.40,361109,381003,768000,361109,15.40,94.78,47.02,47.02,3472330405,43.10,43.10,3472330405 +메가터치,446540,19,4460,2,30,0.68,9268588,9976338,20771000,9268588,0.68,92.91,44.62,44.62,43619071186,47.09,47.09,43619071186 +대영포장,014160,20,1339,2,155,13.09,47335308,15063134,108394549,47335308,13.09,314.25,43.67,43.67,65982553421,45.46,45.46,65982553421 +계룡건설,013580,21,27700,2,2650,10.58,3723305,2439954,8930907,3723305,10.58,152.60,41.69,41.69,100483405225,40.62,40.62,100483405225 +웅진,016880,22,1679,5,-23,-1.35,32854361,49488632,79927080,32854361,-1.35,66.39,41.11,41.11,58812804727,43.83,43.83,58812804727 +시공테크,020710,23,8020,5,-770,-8.76,8233296,20078658,20047970,8233296,-8.76,41.01,41.07,41.07,67488384280,41.97,41.97,67488384280 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20105,5,-455,-2.21,387679,149408,1000000,387679,-2.21,259.48,38.77,38.77,7791669090,38.75,38.75,7791669090 +더즌,462860,25,4190,2,30,0.72,8810312,9094570,23804419,8810312,0.72,96.87,37.01,37.01,38338135905,38.44,38.44,38338135905 +인벤티지랩,389470,26,50500,2,3600,7.68,3745892,3041453,10624200,3745892,7.68,123.16,35.26,35.26,191406958025,35.68,35.68,191406958025 +버넥트,438700,27,6130,2,780,14.58,3637925,1616016,11144890,3637925,14.58,225.12,32.64,32.64,22420738360,32.82,32.82,22420738360 +대한제당우,001795,28,3075,5,-595,-16.21,2113698,5346532,6482760,2113698,-16.21,39.53,32.60,32.60,6886742525,34.55,34.55,6886742525 +플랜티넷,075130,29,3400,2,445,15.06,5351842,408614,16622320,5351842,15.06,1309.75,32.20,32.20,17812998511,31.52,31.52,17812998511 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10465,5,-260,-2.42,252807,276786,800000,252807,-2.42,91.34,31.60,31.60,2629067948,31.40,31.40,2629067948 diff --git a/top30/20250507/top30-avtr-20250507-143001.csv b/top30/20250507/top30-avtr-20250507-143001.csv new file mode 100644 index 000000000000..b917bfd0790c --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4045,2,95,2.41,18821756,12429031,11847232,18821756,2.41,151.43,158.87,158.87,85276499720,177.95,177.95,85276499720 +형지I&C,011080,2,2785,2,460,19.78,43063529,69518800,31541686,43063529,19.78,61.95,136.53,136.53,110313973448,125.58,125.58,110313973448 +상지건설,042940,3,34100,1,7850,29.90,4392143,5056244,3981814,4392143,29.90,86.87,110.31,110.31,139372881000,102.65,102.65,139372881000 +일정실업,008500,4,26950,5,-4900,-15.38,1231688,88370,1200000,1231688,-15.38,1393.79,102.64,102.64,33427083125,103.36,103.36,33427083125 +태영건설우,009415,5,11430,2,400,3.63,585434,126789,649974,585434,3.63,461.74,90.07,90.07,7138150435,96.08,96.08,7138150435 +엠디바이스,226590,6,13320,2,620,4.88,8818869,12356325,10567784,8818869,4.88,71.37,83.45,83.45,122099006285,86.74,86.74,122099006285 +오리엔트정공,065500,7,12230,2,2370,24.04,23387236,17279664,31742912,23387236,24.04,135.35,73.68,73.68,269509192015,69.42,69.42,269509192015 +포바이포,389140,8,24350,1,5610,29.94,7943689,2200301,11112735,7943689,29.94,361.03,71.48,71.48,169765032555,62.74,62.74,169765032555 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8435,5,-195,-2.26,703306,14041,1000000,703306,-2.26,5008.95,70.33,70.33,5934144615,70.35,70.35,5934144615 +대보마그네틱,290670,10,17890,2,2390,15.42,4586505,3766856,7857660,4586505,15.42,121.76,58.37,58.37,86692940550,61.67,61.67,86692940550 +에스지헬스케어,398120,11,3365,2,135,4.18,6120300,323713,11074700,6120300,4.18,1890.66,55.26,55.26,21463815083,57.60,57.60,21463815083 +유라클,088340,12,24300,2,3950,19.41,2379793,382515,4330068,2379793,19.41,622.14,54.96,54.96,55768069490,53.00,53.00,55768069490 +평화산업,090080,13,1228,2,167,15.74,28216709,7570013,54902259,28216709,15.74,372.74,51.39,51.39,36102947760,53.55,53.55,36102947760 +평화홀딩스,010770,14,5600,2,1090,24.17,7433514,5854653,14625466,7433514,24.17,126.97,50.83,50.83,42277992315,51.62,51.62,42277992315 +흥국화재우,000545,15,10210,2,1120,12.32,389673,381003,768000,389673,12.32,102.28,50.74,50.74,3767765230,48.05,48.05,3767765230 +형지글로벌,308100,16,7190,2,1070,17.48,4365116,10293028,8704152,4365116,17.48,42.41,50.15,50.15,29279879625,46.79,46.79,29279879625 +웹케시,053580,17,15100,1,3480,29.95,6754014,450157,13636248,6754014,29.95,1500.37,49.53,49.53,91988828115,44.67,44.67,91988828115 +아이스크림에듀,289010,18,5480,5,-680,-11.04,6543450,13592532,13523317,6543450,-11.04,48.14,48.39,48.39,37141831580,50.12,50.12,37141831580 +메가터치,446540,19,4450,2,20,0.45,9280881,9976338,20771000,9280881,0.45,93.03,44.68,44.68,43673815371,47.25,47.25,43673815371 +대영포장,014160,20,1337,2,153,12.92,47641810,15063134,108394549,47641810,12.92,316.28,43.95,43.95,66392418121,45.81,45.81,66392418121 +계룡건설,013580,21,27800,2,2750,10.98,3913787,2439954,8930907,3913787,10.98,160.40,43.82,43.82,105763175525,42.60,42.60,105763175525 +시공테크,020710,22,8130,5,-660,-7.51,8467311,20078658,20047970,8467311,-7.51,42.17,42.24,42.24,69379632155,42.57,42.57,69379632155 +웅진,016880,23,1710,2,8,0.47,33090121,49488632,79927080,33090121,0.47,66.86,41.40,41.40,59213164170,43.32,43.32,59213164170 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,20080,5,-480,-2.33,406031,149408,1000000,406031,-2.33,271.76,40.60,40.60,8160057250,40.64,40.64,8160057250 +더즌,462860,25,4165,2,5,0.12,8852758,9094570,23804419,8852758,0.12,97.34,37.19,37.19,38515189411,38.85,38.85,38515189411 +인벤티지랩,389470,26,50300,2,3400,7.25,3759947,3041453,10624200,3759947,7.25,123.62,35.39,35.39,192112240675,35.95,35.95,192112240675 +대한제당우,001795,27,3150,5,-520,-14.17,2146104,5346532,6482760,2146104,-14.17,40.14,33.10,33.10,6988094105,34.22,34.22,6988094105 +플랜티넷,075130,28,3375,2,420,14.21,5474389,408614,16622320,5474389,14.21,1339.75,32.93,32.93,18227937686,32.49,32.49,18227937686 +버넥트,438700,29,6150,2,800,14.95,3660891,1616016,11144890,3660891,14.95,226.54,32.85,32.85,22561993030,32.92,32.92,22561993030 +삼륭물산,014970,30,7685,2,1395,22.18,4826515,2285040,15125000,4826515,22.18,211.22,31.91,31.91,33788609855,29.07,29.07,33788609855 diff --git a/top30/20250507/top30-avtr-20250507-144001.csv b/top30/20250507/top30-avtr-20250507-144001.csv new file mode 100644 index 000000000000..f2973fbf10eb --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4085,2,135,3.42,18876446,12429031,11847232,18876446,3.42,151.87,159.33,159.33,85498720905,176.67,176.67,85498720905 +형지I&C,011080,2,2810,2,485,20.86,43766218,69518800,31541686,43766218,20.86,62.96,138.76,138.76,112279290610,126.68,126.68,112279290610 +상지건설,042940,3,34100,1,7850,29.90,4394077,5056244,3981814,4394077,29.90,86.90,110.35,110.35,139438830400,102.69,102.69,139438830400 +일정실업,008500,4,25850,5,-6000,-18.84,1262016,88370,1200000,1262016,-18.84,1428.10,105.17,105.17,34242896875,110.39,110.39,34242896875 +태영건설우,009415,5,11180,2,150,1.36,590421,126789,649974,590421,1.36,465.67,90.84,90.84,7194694185,99.01,99.01,7194694185 +엠디바이스,226590,6,13390,2,690,5.43,8868747,12356325,10567784,8868747,5.43,71.77,83.92,83.92,122766123095,86.76,86.76,122766123095 +오리엔트정공,065500,7,12310,2,2450,24.85,23874777,17279664,31742912,23874777,24.85,138.17,75.21,75.21,275480041160,70.50,70.50,275480041160 +포바이포,389140,8,24350,1,5610,29.94,7949478,2200301,11112735,7949478,29.94,361.29,71.53,71.53,169905994705,62.79,62.79,169905994705 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,703421,14041,1000000,703421,-2.20,5009.76,70.34,70.34,5935114985,70.32,70.32,5935114985 +대보마그네틱,290670,10,17810,2,2310,14.90,4610890,3766856,7857660,4610890,14.90,122.41,58.68,58.68,87128092910,62.26,62.26,87128092910 +유라클,088340,11,24650,2,4300,21.13,2413936,382515,4330068,2413936,21.13,631.07,55.75,55.75,56598816790,53.03,53.03,56598816790 +에스지헬스케어,398120,12,3370,2,140,4.33,6137943,323713,11074700,6137943,4.33,1896.11,55.42,55.42,21522936538,57.67,57.67,21522936538 +흥국화재우,000545,13,10110,2,1020,11.22,398485,381003,768000,398485,11.22,104.59,51.89,51.89,3857300920,49.68,49.68,3857300920 +평화홀딩스,010770,14,5720,2,1210,26.83,7551993,5854653,14625466,7551993,26.83,128.99,51.64,51.64,42949265400,51.34,51.34,42949265400 +평화산업,090080,15,1238,2,177,16.68,28334382,7570013,54902259,28334382,16.68,374.30,51.61,51.61,36247744813,53.33,53.33,36247744813 +형지글로벌,308100,16,7250,2,1130,18.46,4459221,10293028,8704152,4459221,18.46,43.32,51.23,51.23,29958432090,47.47,47.47,29958432090 +웹케시,053580,17,15100,1,3480,29.95,6754532,450157,13636248,6754532,29.95,1500.48,49.53,49.53,91996649915,44.68,44.68,91996649915 +아이스크림에듀,289010,18,5350,5,-810,-13.15,6646247,13592532,13523317,6646247,-13.15,48.90,49.15,49.15,37701748945,52.11,52.11,37701748945 +메가터치,446540,19,4460,2,30,0.68,9306278,9976338,20771000,9306278,0.68,93.28,44.80,44.80,43786736626,47.27,47.27,43786736626 +계룡건설,013580,20,27900,2,2850,11.38,4000836,2439954,8930907,4000836,11.38,163.97,44.80,44.80,108184000575,43.42,43.42,108184000575 +대영포장,014160,21,1344,2,160,13.51,47961253,15063134,108394549,47961253,13.51,318.40,44.25,44.25,66821837458,45.87,45.87,66821837458 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20115,5,-445,-2.16,431623,149408,1000000,431623,-2.16,288.89,43.16,43.16,8674543965,43.12,43.12,8674543965 +시공테크,020710,23,8070,5,-720,-8.19,8574959,20078658,20047970,8574959,-8.19,42.71,42.77,42.77,70252198305,43.42,43.42,70252198305 +웅진,016880,24,1700,5,-2,-0.12,33251107,49488632,79927080,33251107,-0.12,67.19,41.60,41.60,59487157513,43.78,43.78,59487157513 +더즌,462860,25,4175,2,15,0.36,8887704,9094570,23804419,8887704,0.36,97.73,37.34,37.34,38660597481,38.90,38.90,38660597481 +인벤티지랩,389470,26,50200,2,3300,7.04,3774205,3041453,10624200,3774205,7.04,124.09,35.52,35.52,192827041425,36.15,36.15,192827041425 +플랜티넷,075130,27,3410,2,455,15.40,5635444,408614,16622320,5635444,15.40,1379.16,33.90,33.90,18769449232,33.11,33.11,18769449232 +대한제당우,001795,28,3145,5,-525,-14.31,2182775,5346532,6482760,2182775,-14.31,40.83,33.67,33.67,7103671540,34.84,34.84,7103671540 +삼륭물산,014970,29,7870,2,1580,25.12,5022378,2285040,15125000,5022378,25.12,219.79,33.21,33.21,35312912910,29.67,29.67,35312912910 +버넥트,438700,30,6130,2,780,14.58,3678116,1616016,11144890,3678116,14.58,227.60,33.00,33.00,22668047205,33.18,33.18,22668047205 diff --git a/top30/20250507/top30-avtr-20250507-145001.csv b/top30/20250507/top30-avtr-20250507-145001.csv new file mode 100644 index 000000000000..d7616d64aef5 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4065,2,115,2.91,18926760,12429031,11847232,18926760,2.91,152.28,159.76,159.76,85703560268,177.96,177.96,85703560268 +형지I&C,011080,2,2765,2,440,18.92,44464598,69518800,31541686,44464598,18.92,63.96,140.97,140.97,114225498511,130.97,130.97,114225498511 +상지건설,042940,3,34100,1,7850,29.90,4397378,5056244,3981814,4397378,29.90,86.97,110.44,110.44,139551394500,102.78,102.78,139551394500 +일정실업,008500,4,27500,5,-4350,-13.66,1297461,88370,1200000,1297461,-13.66,1468.21,108.12,108.12,35169551525,106.57,106.57,35169551525 +태영건설우,009415,5,11250,2,220,1.99,593546,126789,649974,593546,1.99,468.14,91.32,91.32,7229732695,98.87,98.87,7229732695 +엠디바이스,226590,6,13430,2,730,5.75,8945211,12356325,10567784,8945211,5.75,72.39,84.65,84.65,123792659400,87.22,87.22,123792659400 +오리엔트정공,065500,7,12210,2,2350,23.83,24480337,17279664,31742912,24480337,23.83,141.67,77.12,77.12,282871682410,72.98,72.98,282871682410 +포바이포,389140,8,24350,1,5610,29.94,7954272,2200301,11112735,7954272,29.94,361.51,71.58,71.58,170022728605,62.83,62.83,170022728605 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8435,5,-195,-2.26,703582,14041,1000000,703582,-2.26,5010.91,70.36,70.36,5936473365,70.38,70.38,5936473365 +대보마그네틱,290670,10,17960,2,2460,15.87,4633416,3766856,7857660,4633416,15.87,123.00,58.97,58.97,87530567110,62.02,62.02,87530567110 +유라클,088340,11,25250,2,4900,24.08,2494270,382515,4330068,2494270,24.08,652.07,57.60,57.60,58600214315,53.60,53.60,58600214315 +에스지헬스케어,398120,12,3380,2,150,4.64,6145156,323713,11074700,6145156,4.64,1898.33,55.49,55.49,21547226413,57.56,57.56,21547226413 +형지글로벌,308100,13,7150,2,1030,16.83,4614019,10293028,8704152,4614019,16.83,44.83,53.01,53.01,31070604350,49.92,49.92,31070604350 +흥국화재우,000545,14,10100,2,1010,11.11,406848,381003,768000,406848,11.11,106.78,52.97,52.97,3942748970,50.83,50.83,3942748970 +평화홀딩스,010770,15,5800,2,1290,28.60,7669726,5854653,14625466,7669726,28.60,131.00,52.44,52.44,43627788895,51.43,51.43,43627788895 +평화산업,090080,16,1242,2,181,17.06,28651406,7570013,54902259,28651406,17.06,378.49,52.19,52.19,36642438622,53.74,53.74,36642438622 +웹케시,053580,17,15100,1,3480,29.95,6755423,450157,13636248,6755423,29.95,1500.68,49.54,49.54,92010104015,44.69,44.69,92010104015 +아이스크림에듀,289010,18,5365,5,-795,-12.91,6694551,13592532,13523317,6694551,-12.91,49.25,49.50,49.50,37961463840,52.32,52.32,37961463840 +계룡건설,013580,19,27600,2,2550,10.18,4074201,2439954,8930907,4074201,10.18,166.98,45.62,45.62,110222854250,44.72,44.72,110222854250 +메가터치,446540,20,4470,2,40,0.90,9321416,9976338,20771000,9321416,0.90,93.44,44.88,44.88,43854251776,47.23,47.23,43854251776 +대영포장,014160,21,1348,2,164,13.85,48376918,15063134,108394549,48376918,13.85,321.16,44.63,44.63,67382386458,46.12,46.12,67382386458 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,20115,5,-445,-2.16,435601,149408,1000000,435601,-2.16,291.55,43.56,43.56,8754551490,43.52,43.52,8754551490 +시공테크,020710,23,8040,5,-750,-8.53,8664245,20078658,20047970,8664245,-8.53,43.15,43.22,43.22,70970850240,44.03,44.03,70970850240 +웅진,016880,24,1696,5,-6,-0.35,33337472,49488632,79927080,33337472,-0.35,67.36,41.71,41.71,59634204930,43.99,43.99,59634204930 +더즌,462860,25,4155,5,-5,-0.12,8958451,9094570,23804419,8958451,-0.12,98.50,37.63,37.63,38954518608,39.38,39.38,38954518608 +인벤티지랩,389470,26,50700,2,3800,8.10,3793870,3041453,10624200,3793870,8.10,124.74,35.71,35.71,193824209575,35.98,35.98,193824209575 +플랜티넷,075130,27,3410,2,455,15.40,5707942,408614,16622320,5707942,15.40,1396.90,34.34,34.34,19015040481,33.55,33.55,19015040481 +SOL 팔란티어미국채커버드콜혼합,0040X0,28,10470,5,-255,-2.38,273231,276786,800000,273231,-2.38,98.72,34.15,34.15,2842798160,33.94,33.94,2842798160 +대한제당우,001795,29,3140,5,-530,-14.44,2209765,5346532,6482760,2209765,-14.44,41.33,34.09,34.09,7188101640,35.31,35.31,7188101640 +삼륭물산,014970,30,7825,2,1535,24.40,5146275,2285040,15125000,5146275,24.40,225.22,34.02,34.02,36288362415,30.66,30.66,36288362415 diff --git a/top30/20250507/top30-avtr-20250507-150001.csv b/top30/20250507/top30-avtr-20250507-150001.csv new file mode 100644 index 000000000000..6286b6621c8a --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4080,2,130,3.29,18987269,12429031,11847232,18987269,3.29,152.77,160.27,160.27,85949663453,177.81,177.81,85949663453 +형지I&C,011080,2,2715,2,390,16.77,45493996,69518800,31541686,45493996,16.77,65.44,144.23,144.23,117060188327,136.70,136.70,117060188327 +일정실업,008500,3,26900,5,-4950,-15.54,1332787,88370,1200000,1332787,-15.54,1508.19,111.07,111.07,36125830325,111.91,111.91,36125830325 +상지건설,042940,4,34100,1,7850,29.90,4398919,5056244,3981814,4398919,29.90,87.00,110.48,110.48,139603942600,102.82,102.82,139603942600 +태영건설우,009415,5,11310,2,280,2.54,599511,126789,649974,599511,2.54,472.84,92.24,92.24,7297599815,99.27,99.27,7297599815 +엠디바이스,226590,6,13450,2,750,5.91,8992975,12356325,10567784,8992975,5.91,72.78,85.10,85.10,124434883580,87.55,87.55,124434883580 +오리엔트정공,065500,7,12190,2,2330,23.63,25156247,17279664,31742912,25156247,23.63,145.58,79.25,79.25,291160295585,75.25,75.25,291160295585 +포바이포,389140,8,24350,1,5610,29.94,7960992,2200301,11112735,7960992,29.94,361.81,71.64,71.64,170186360605,62.89,62.89,170186360605 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,703919,14041,1000000,703919,-2.20,5013.31,70.39,70.39,5939317415,70.37,70.37,5939317415 +유라클,088340,10,24500,2,4150,20.39,2604378,382515,4330068,2604378,20.39,680.86,60.15,60.15,61359328315,57.84,57.84,61359328315 +대보마그네틱,290670,11,17770,2,2270,14.65,4682469,3766856,7857660,4682469,14.65,124.31,59.59,59.59,88401557510,63.31,63.31,88401557510 +에스지헬스케어,398120,12,3355,2,125,3.87,6157286,323713,11074700,6157286,3.87,1902.08,55.60,55.60,21588020193,58.10,58.10,21588020193 +형지글로벌,308100,13,6970,2,850,13.89,4813097,10293028,8704152,4813097,13.89,46.76,55.30,55.30,32474533575,53.53,53.53,32474533575 +흥국화재우,000545,14,10140,2,1050,11.55,417352,381003,768000,417352,11.55,109.54,54.34,54.34,4049620940,52.00,52.00,4049620940 +평화홀딩스,010770,15,5860,1,1350,29.93,7850300,5854653,14625466,7850300,29.93,134.09,53.68,53.68,44682785380,52.14,52.14,44682785380 +평화산업,090080,16,1246,2,185,17.44,29055111,7570013,54902259,29055111,17.44,383.82,52.92,52.92,37146536802,54.30,54.30,37146536802 +아이스크림에듀,289010,17,5380,5,-780,-12.66,6769495,13592532,13523317,6769495,-12.66,49.80,50.06,50.06,38364957115,52.73,52.73,38364957115 +웹케시,053580,18,15100,1,3480,29.95,6756500,450157,13636248,6756500,29.95,1500.92,49.55,49.55,92026366715,44.69,44.69,92026366715 +계룡건설,013580,19,27550,2,2500,9.98,4137982,2439954,8930907,4137982,9.98,169.59,46.33,46.33,111990717300,45.52,45.52,111990717300 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,20080,5,-480,-2.33,451601,149408,1000000,451601,-2.33,302.26,45.16,45.16,9075791490,45.20,45.20,9075791490 +메가터치,446540,21,4465,2,35,0.79,9354626,9976338,20771000,9354626,0.79,93.77,45.04,45.04,44002746784,47.45,47.45,44002746784 +대영포장,014160,22,1347,2,163,13.77,48615155,15063134,108394549,48615155,13.77,322.74,44.85,44.85,67703525749,46.37,46.37,67703525749 +시공테크,020710,23,8015,5,-775,-8.82,8745576,20078658,20047970,8745576,-8.82,43.56,43.62,43.62,71624909475,44.57,44.57,71624909475 +웅진,016880,24,1693,5,-9,-0.53,33431145,49488632,79927080,33431145,-0.53,67.55,41.83,41.83,59792370767,44.19,44.19,59792370767 +플랜티넷,075130,25,3475,2,520,17.60,6607694,408614,16622320,6607694,17.60,1617.10,39.75,39.75,22143775742,38.34,38.34,22143775742 +더즌,462860,26,4120,5,-40,-0.96,9073970,9094570,23804419,9073970,-0.96,99.77,38.12,38.12,39430111547,40.20,40.20,39430111547 +인벤티지랩,389470,27,50800,2,3900,8.32,3847477,3041453,10624200,3847477,8.32,126.50,36.21,36.21,196567393975,36.42,36.42,196567393975 +삼륭물산,014970,28,7720,2,1430,22.73,5393043,2285040,15125000,5393043,22.73,236.02,35.66,35.66,38227889805,32.74,32.74,38227889805 +대한제당우,001795,29,3140,5,-530,-14.44,2220659,5346532,6482760,2220659,-14.44,41.53,34.25,34.25,7222386295,35.48,35.48,7222386295 +SOL 팔란티어미국채커버드콜혼합,0040X0,30,10472,5,-253,-2.36,273397,276786,800000,273397,-2.36,98.78,34.17,34.17,2844536196,33.95,33.95,2844536196 diff --git a/top30/20250507/top30-avtr-20250507-151001.csv b/top30/20250507/top30-avtr-20250507-151001.csv new file mode 100644 index 000000000000..6066b8b3b802 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4030,2,80,2.03,19146142,12429031,11847232,19146142,2.03,154.04,161.61,161.61,86589400063,181.36,181.36,86589400063 +형지I&C,011080,2,2715,2,390,16.77,47135674,69518800,31541686,47135674,16.77,67.80,149.44,149.44,121470061416,141.85,141.85,121470061416 +일정실업,008500,3,26600,5,-5250,-16.48,1354080,88370,1200000,1354080,-16.48,1532.28,112.84,112.84,36696697275,114.96,114.96,36696697275 +상지건설,042940,4,34100,1,7850,29.90,4401622,5056244,3981814,4401622,29.90,87.05,110.54,110.54,139696114900,102.88,102.88,139696114900 +태영건설우,009415,5,11440,2,410,3.72,604345,126789,649974,604345,3.72,476.65,92.98,92.98,7353259055,98.89,98.89,7353259055 +엠디바이스,226590,6,13500,2,800,6.30,9083472,12356325,10567784,9083472,6.30,73.51,85.95,85.95,125656627585,88.08,88.08,125656627585 +오리엔트정공,065500,7,12290,2,2430,24.65,26518801,17279664,31742912,26518801,24.65,153.47,83.54,83.54,307656050025,78.86,78.86,307656050025 +포바이포,389140,8,24350,1,5610,29.94,7968884,2200301,11112735,7968884,29.94,362.17,71.71,71.71,170378530805,62.96,62.96,170378530805 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705076,14041,1000000,705076,-2.20,5021.55,70.51,70.51,5949082380,70.49,70.49,5949082380 +유라클,088340,10,24750,2,4400,21.62,2648598,382515,4330068,2648598,21.62,692.42,61.17,61.17,62446728465,58.27,58.27,62446728465 +대보마그네틱,290670,11,17800,2,2300,14.84,4701516,3766856,7857660,4701516,14.84,124.81,59.83,59.83,88739698880,63.45,63.45,88739698880 +형지글로벌,308100,12,6980,2,860,14.05,4979001,10293028,8704152,4979001,14.05,48.37,57.20,57.20,33622654570,55.34,55.34,33622654570 +흥국화재우,000545,13,9990,2,900,9.90,438916,381003,768000,438916,9.90,115.20,57.15,57.15,4265043560,55.59,55.59,4265043560 +에스지헬스케어,398120,14,3335,2,105,3.25,6185349,323713,11074700,6185349,3.25,1910.75,55.85,55.85,21681696473,58.70,58.70,21681696473 +평화홀딩스,010770,15,5860,1,1350,29.93,7943588,5854653,14625466,7943588,29.93,135.68,54.31,54.31,45229031360,52.77,52.77,45229031360 +평화산업,090080,16,1252,2,191,18.00,29405776,7570013,54902259,29405776,18.00,388.45,53.56,53.56,37584606865,54.68,54.68,37584606865 +아이스크림에듀,289010,17,5330,5,-830,-13.47,6916412,13592532,13523317,6916412,-13.47,50.88,51.14,51.14,39149265755,54.31,54.31,39149265755 +웹케시,053580,18,15100,1,3480,29.95,6758854,450157,13636248,6758854,29.95,1501.44,49.57,49.57,92061912115,44.71,44.71,92061912115 +계룡건설,013580,19,27600,2,2550,10.18,4275260,2439954,8930907,4275260,10.18,175.22,47.87,47.87,115744554400,46.96,46.96,115744554400 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,20100,5,-460,-2.24,455583,149408,1000000,455583,-2.24,304.93,45.56,45.56,9155799825,45.55,45.55,9155799825 +메가터치,446540,21,4495,2,65,1.47,9393489,9976338,20771000,9393489,1.47,94.16,45.22,45.22,44177198902,47.32,47.32,44177198902 +대영포장,014160,22,1345,2,161,13.60,49018496,15063134,108394549,49018496,13.60,325.42,45.22,45.22,68247246923,46.81,46.81,68247246923 +시공테크,020710,23,7930,5,-860,-9.78,8853426,20078658,20047970,8853426,-9.78,44.09,44.16,44.16,72484175650,45.59,45.59,72484175650 +웅진,016880,24,1708,2,6,0.35,33793353,49488632,79927080,33793353,0.35,68.29,42.28,42.28,60409743492,44.25,44.25,60409743492 +플랜티넷,075130,25,3425,2,470,15.91,6960974,408614,16622320,6960974,15.91,1703.56,41.88,41.88,23359081825,41.03,41.03,23359081825 +더즌,462860,26,4175,2,15,0.36,9196408,9094570,23804419,9196408,0.36,101.12,38.63,38.63,39940382741,40.19,40.19,39940382741 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,17860,5,-50,-0.28,384125,304983,1000000,384125,-0.28,125.95,38.41,38.41,6804490405,38.10,38.10,6804490405 +삼륭물산,014970,28,7850,2,1560,24.80,5597378,2285040,15125000,5597378,24.80,244.96,37.01,37.01,39775779100,33.50,33.50,39775779100 +인벤티지랩,389470,29,51500,2,4600,9.81,3888136,3041453,10624200,3888136,9.81,127.84,36.60,36.60,198650067275,36.31,36.31,198650067275 +에르코스,435570,30,23050,2,2450,11.89,2653975,775314,7341556,2653975,11.89,342.31,36.15,36.15,58713290100,34.70,34.70,58713290100 diff --git a/top30/20250507/top30-avtr-20250507-152001.csv b/top30/20250507/top30-avtr-20250507-152001.csv new file mode 100644 index 000000000000..01824493742f --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212 +형지I&C,011080,2,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +일정실업,008500,3,26550,5,-5300,-16.64,1368774,88370,1200000,1368774,-16.64,1548.91,114.06,114.06,37085423200,116.40,116.40,37085423200 +상지건설,042940,4,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900 +태영건설우,009415,5,11480,2,450,4.08,611688,126789,649974,611688,4.08,482.45,94.11,94.11,7437536955,99.68,99.68,7437536955 +오리엔트정공,065500,6,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +엠디바이스,226590,7,13450,2,750,5.91,9141864,12356325,10567784,9141864,5.91,73.99,86.51,86.51,126442981770,88.96,88.96,126442981770 +포바이포,389140,8,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705399,14041,1000000,705399,-2.20,5023.85,70.54,70.54,5951808385,70.52,70.52,5951808385 +유라클,088340,10,24100,2,3750,18.43,2705768,382515,4330068,2705768,18.43,707.36,62.49,62.49,63836682840,61.17,61.17,63836682840 +대보마그네틱,290670,11,17850,2,2350,15.16,4734291,3766856,7857660,4734291,15.16,125.68,60.25,60.25,89324026475,63.68,63.68,89324026475 +형지글로벌,308100,12,6830,2,710,11.60,5089974,10293028,8704152,5089974,11.60,49.45,58.48,58.48,34385442360,57.84,57.84,34385442360 +흥국화재우,000545,13,9950,2,860,9.46,447219,381003,768000,447219,9.46,117.38,58.23,58.23,4347706170,56.90,56.90,4347706170 +에스지헬스케어,398120,14,3370,2,140,4.33,6203031,323713,11074700,6203031,4.33,1916.21,56.01,56.01,21740987363,58.25,58.25,21740987363 +평화홀딩스,010770,15,5860,1,1350,29.93,8020554,5854653,14625466,8020554,29.93,136.99,54.84,54.84,45679441170,53.30,53.30,45679441170 +평화산업,090080,16,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933 +아이스크림에듀,289010,17,5360,5,-800,-12.99,7027302,13592532,13523317,7027302,-12.99,51.70,51.96,51.96,39741738705,54.83,54.83,39741738705 +웹케시,053580,18,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515 +계룡건설,013580,19,27100,2,2050,8.18,4350938,2439954,8930907,4350938,8.18,178.32,48.72,48.72,117809098575,48.68,48.68,117809098575 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483 +메가터치,446540,22,4495,2,65,1.47,9455788,9976338,20771000,9455788,1.47,94.78,45.52,45.52,44457260479,47.62,47.62,44457260479 +시공테크,020710,23,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3420,2,465,15.74,7136241,408614,16622320,7136241,15.74,1746.45,42.93,42.93,23958691976,42.14,42.14,23958691976 +웅진,016880,26,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692 +에르코스,435570,27,23350,2,2750,13.35,2893023,775314,7341556,2893023,13.35,373.14,39.41,39.41,64217679800,37.46,37.46,64217679800 +더즌,462860,28,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976 +삼륭물산,014970,29,7270,2,980,15.58,5877458,2285040,15125000,5877458,15.58,257.21,38.86,38.86,41890085190,38.10,38.10,41890085190 +인벤티지랩,389470,30,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825 diff --git a/top30/20250507/top30-avtr-20250507-153001.csv b/top30/20250507/top30-avtr-20250507-153001.csv new file mode 100644 index 000000000000..e061aa294ed0 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4045,2,95,2.41,19286436,12429031,11847232,19286436,2.41,155.17,162.79,162.79,87156838212,181.87,181.87,87156838212 +형지I&C,011080,2,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +일정실업,008500,3,26550,5,-5300,-16.64,1368774,88370,1200000,1368774,-16.64,1548.91,114.06,114.06,37085423200,116.40,116.40,37085423200 +상지건설,042940,4,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900 +태영건설우,009415,5,11480,2,450,4.08,611688,126789,649974,611688,4.08,482.45,94.11,94.11,7437536955,99.68,99.68,7437536955 +오리엔트정공,065500,6,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +엠디바이스,226590,7,13420,2,720,5.67,9182363,12356325,10567784,9182363,5.67,74.31,86.89,86.89,126986478350,89.54,89.54,126986478350 +포바이포,389140,8,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705399,14041,1000000,705399,-2.20,5023.85,70.54,70.54,5951808385,70.52,70.52,5951808385 +유라클,088340,10,24100,2,3750,18.43,2705768,382515,4330068,2705768,18.43,707.36,62.49,62.49,63836682840,61.17,61.17,63836682840 +대보마그네틱,290670,11,17850,2,2350,15.16,4734291,3766856,7857660,4734291,15.16,125.68,60.25,60.25,89324026475,63.68,63.68,89324026475 +형지글로벌,308100,12,6830,2,710,11.60,5089974,10293028,8704152,5089974,11.60,49.45,58.48,58.48,34385442360,57.84,57.84,34385442360 +흥국화재우,000545,13,9950,2,860,9.46,447219,381003,768000,447219,9.46,117.38,58.23,58.23,4347706170,56.90,56.90,4347706170 +에스지헬스케어,398120,14,3370,2,140,4.33,6203031,323713,11074700,6203031,4.33,1916.21,56.01,56.01,21740987363,58.25,58.25,21740987363 +평화홀딩스,010770,15,5860,1,1350,29.93,8020554,5854653,14625466,8020554,29.93,136.99,54.84,54.84,45679441170,53.30,53.30,45679441170 +평화산업,090080,16,1244,2,183,17.25,29771723,7570013,54902259,29771723,17.25,393.28,54.23,54.23,38040823933,55.70,55.70,38040823933 +아이스크림에듀,289010,17,5360,5,-800,-12.99,7027302,13592532,13523317,7027302,-12.99,51.70,51.96,51.96,39741738705,54.83,54.83,39741738705 +웹케시,053580,18,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515 +계룡건설,013580,19,27100,2,2050,8.18,4350938,2439954,8930907,4350938,8.18,178.32,48.72,48.72,117809098575,48.68,48.68,117809098575 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +메가터치,446540,21,4480,2,50,1.13,9491274,9976338,20771000,9491274,1.13,95.14,45.69,45.69,44616237759,47.95,47.95,44616237759 +대영포장,014160,22,1338,2,154,13.01,49526324,15063134,108394549,49526324,13.01,328.79,45.69,45.69,68928356483,47.53,47.53,68928356483 +시공테크,020710,23,7940,5,-850,-9.67,8976236,20078658,20047970,8976236,-9.67,44.71,44.77,44.77,73460657990,46.15,46.15,73460657990 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3420,2,465,15.74,7136241,408614,16622320,7136241,15.74,1746.45,42.93,42.93,23958691976,42.14,42.14,23958691976 +웅진,016880,26,1703,2,1,0.06,34040859,49488632,79927080,34040859,0.06,68.79,42.59,42.59,60831256692,44.69,44.69,60831256692 +에르코스,435570,27,23350,2,2750,13.35,2893023,775314,7341556,2893023,13.35,373.14,39.41,39.41,64217679800,37.46,37.46,64217679800 +더즌,462860,28,4235,2,75,1.80,9327719,9094570,23804419,9327719,1.80,102.56,39.18,39.18,40491034976,40.17,40.17,40491034976 +삼륭물산,014970,29,7270,2,980,15.58,5877458,2285040,15125000,5877458,15.58,257.21,38.86,38.86,41890085190,38.10,38.10,41890085190 +인벤티지랩,389470,30,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825 diff --git a/top30/20250507/top30-avtr-20250507-154001.csv b/top30/20250507/top30-avtr-20250507-154001.csv new file mode 100644 index 000000000000..7e15267b0c4e --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19395543,12429031,11847232,19395543,3.04,156.05,163.71,163.71,87600903702,181.68,181.68,87600903702 +형지I&C,011080,2,2650,2,325,13.98,48920581,69518800,31541686,48920581,13.98,70.37,155.10,155.10,126240344218,151.03,151.03,126240344218 +일정실업,008500,3,26450,5,-5400,-16.95,1376835,88370,1200000,1376835,-16.95,1558.03,114.74,114.74,37298636650,117.51,117.51,37298636650 +상지건설,042940,4,34100,1,7850,29.90,4404447,5056244,3981814,4404447,29.90,87.11,110.61,110.61,139792447400,102.96,102.96,139792447400 +태영건설우,009415,5,11610,2,580,5.26,614211,126789,649974,614211,5.26,484.44,94.50,94.50,7466828985,98.95,98.95,7466828985 +오리엔트정공,065500,6,12270,2,2410,24.44,28155573,17279664,31742912,28155573,24.44,162.94,88.70,88.70,327894755595,84.19,84.19,327894755595 +엠디바이스,226590,7,13420,2,720,5.67,9185866,12356325,10567784,9185866,5.67,74.34,86.92,86.92,127033488610,89.57,89.57,127033488610 +포바이포,389140,8,24350,1,5610,29.94,7981135,2200301,11112735,7981135,29.94,362.73,71.82,71.82,170676842655,63.07,63.07,170676842655 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2722718,382515,4330068,2722718,20.15,711.79,62.88,62.88,64251110340,60.69,60.69,64251110340 +대보마그네틱,290670,11,17800,2,2300,14.84,4763867,3766856,7857660,4763867,14.84,126.47,60.63,60.63,89850479275,64.24,64.24,89850479275 +흥국화재우,000545,12,10000,2,910,10.01,451162,381003,768000,451162,10.01,118.41,58.75,58.75,4387136170,57.12,57.12,4387136170 +형지글로벌,308100,13,6830,2,710,11.60,5110396,10293028,8704152,5110396,11.60,49.65,58.71,58.71,34524924620,58.07,58.07,34524924620 +에스지헬스케어,398120,14,3370,2,140,4.33,6233089,323713,11074700,6233089,4.33,1925.50,56.28,56.28,21842282823,58.52,58.52,21842282823 +평화홀딩스,010770,15,5860,1,1350,29.93,8025743,5854653,14625466,8025743,29.93,137.08,54.88,54.88,45709848710,53.33,53.33,45709848710 +평화산업,090080,16,1243,2,182,17.15,29885924,7570013,54902259,29885924,17.15,394.79,54.43,54.43,38182775776,55.95,55.95,38182775776 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7078191,13592532,13523317,7078191,-12.01,52.07,52.34,52.34,40017557085,54.60,54.60,40017557085 +웹케시,053580,18,15100,1,3480,29.95,6763132,450157,13636248,6763132,29.95,1502.39,49.60,49.60,92126509915,44.74,44.74,92126509915 +계룡건설,013580,19,27150,2,2100,8.38,4382589,2439954,8930907,4382589,8.38,179.62,49.07,49.07,118668423225,48.94,48.94,118668423225 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49735250,15063134,108394549,49735250,12.75,330.18,45.88,45.88,69207272693,47.83,47.83,69207272693 +메가터치,446540,22,4480,2,50,1.13,9492173,9976338,20771000,9492173,1.13,95.15,45.70,45.70,44620265279,47.95,47.95,44620265279 +시공테크,020710,23,7940,5,-850,-9.67,9041033,20078658,20047970,9041033,-9.67,45.03,45.10,45.10,73975146170,46.47,46.47,73975146170 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7206996,408614,16622320,7206996,16.41,1763.77,43.36,43.36,24202089176,42.33,42.33,24202089176 +웅진,016880,26,1702,3,0,0.00,34202276,49488632,79927080,34202276,0.00,69.11,42.79,42.79,61105988426,44.92,44.92,61105988426 +에르코스,435570,27,23250,2,2650,12.86,2928917,775314,7341556,2928917,12.86,377.77,39.90,39.90,65052215300,38.11,38.11,65052215300 +더즌,462860,28,4265,2,105,2.52,9429171,9094570,23804419,9429171,2.52,103.68,39.61,39.61,40923727756,40.31,40.31,40923727756 +삼륭물산,014970,29,7270,2,980,15.58,5921711,2285040,15125000,5921711,15.58,259.15,39.15,39.15,42211804500,38.39,38.39,42211804500 +인벤티지랩,389470,30,52900,2,6000,12.79,4056714,3041453,10624200,4056714,12.79,133.38,38.18,38.18,207480220125,36.92,36.92,207480220125 diff --git a/top30/20250507/top30-avtr-20250507-155001.csv b/top30/20250507/top30-avtr-20250507-155001.csv new file mode 100644 index 000000000000..9988403ba202 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19396770,12429031,11847232,19396770,3.04,156.06,163.72,163.72,87605897592,181.69,181.69,87605897592 +형지I&C,011080,2,2650,2,325,13.98,48941311,69518800,31541686,48941311,13.98,70.40,155.16,155.16,126295278718,151.10,151.10,126295278718 +일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800 +상지건설,042940,4,34100,1,7850,29.90,4404639,5056244,3981814,4404639,29.90,87.11,110.62,110.62,139798994600,102.96,102.96,139798994600 +태영건설우,009415,5,11610,2,580,5.26,614211,126789,649974,614211,5.26,484.44,94.50,94.50,7466828985,98.95,98.95,7466828985 +오리엔트정공,065500,6,12270,2,2410,24.44,28162436,17279664,31742912,28162436,24.44,162.98,88.72,88.72,327978964605,84.21,84.21,327978964605 +엠디바이스,226590,7,13420,2,720,5.67,9186539,12356325,10567784,9186539,5.67,74.35,86.93,86.93,127042520270,89.58,89.58,127042520270 +포바이포,389140,8,24350,1,5610,29.94,7982397,2200301,11112735,7982397,29.94,362.79,71.83,71.83,170707572355,63.09,63.09,170707572355 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2724178,382515,4330068,2724178,20.15,712.18,62.91,62.91,64286807340,60.72,60.72,64286807340 +대보마그네틱,290670,11,17800,2,2300,14.84,4765587,3766856,7857660,4765587,14.84,126.51,60.65,60.65,89881095275,64.26,64.26,89881095275 +흥국화재우,000545,12,10000,2,910,10.01,451178,381003,768000,451178,10.01,118.42,58.75,58.75,4387296170,57.13,57.13,4387296170 +형지글로벌,308100,13,6830,2,710,11.60,5112727,10293028,8704152,5112727,11.60,49.67,58.74,58.74,34540845350,58.10,58.10,34540845350 +에스지헬스케어,398120,14,3370,2,140,4.33,6234227,323713,11074700,6234227,4.33,1925.85,56.29,56.29,21846117883,58.53,58.53,21846117883 +평화홀딩스,010770,15,5860,1,1350,29.93,8025886,5854653,14625466,8025886,29.93,137.09,54.88,54.88,45710686690,53.33,53.33,45710686690 +평화산업,090080,16,1243,2,182,17.15,29887368,7570013,54902259,29887368,17.15,394.81,54.44,54.44,38184570668,55.95,55.95,38184570668 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7080939,13592532,13523317,7080939,-12.01,52.09,52.36,52.36,40032451245,54.62,54.62,40032451245 +웹케시,053580,18,15100,1,3480,29.95,6763152,450157,13636248,6763152,29.95,1502.40,49.60,49.60,92126811915,44.74,44.74,92126811915 +계룡건설,013580,19,27150,2,2100,8.38,4386696,2439954,8930907,4386696,8.38,179.79,49.12,49.12,118779928275,48.99,48.99,118779928275 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49751709,15063134,108394549,49751709,12.75,330.29,45.90,45.90,69229245458,47.84,47.84,69229245458 +메가터치,446540,22,4480,2,50,1.13,9495043,9976338,20771000,9495043,1.13,95.18,45.71,45.71,44633122879,47.96,47.96,44633122879 +시공테크,020710,23,7940,5,-850,-9.67,9057176,20078658,20047970,9057176,-9.67,45.11,45.18,45.18,74103321590,46.55,46.55,74103321590 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7209019,408614,16622320,7209019,16.41,1764.26,43.37,43.37,24209048296,42.34,42.34,24209048296 +웅진,016880,26,1702,3,0,0.00,34203330,49488632,79927080,34203330,0.00,69.11,42.79,42.79,61107782334,44.92,44.92,61107782334 +에르코스,435570,27,23250,2,2650,12.86,2929720,775314,7341556,2929720,12.86,377.88,39.91,39.91,65070885050,38.12,38.12,65070885050 +더즌,462860,28,4265,2,105,2.52,9437010,9094570,23804419,9437010,2.52,103.77,39.64,39.64,40957161091,40.34,40.34,40957161091 +삼륭물산,014970,29,7270,2,980,15.58,5922213,2285040,15125000,5922213,15.58,259.17,39.16,39.16,42215454040,38.39,38.39,42215454040 +인벤티지랩,389470,30,52900,2,6000,12.79,4056919,3041453,10624200,4056919,12.79,133.39,38.19,38.19,207491064625,36.92,36.92,207491064625 diff --git a/top30/20250507/top30-avtr-20250507-160001.csv b/top30/20250507/top30-avtr-20250507-160001.csv new file mode 100644 index 000000000000..999254768280 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172 +형지I&C,011080,2,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800 +상지건설,042940,4,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900 +태영건설우,009415,5,11610,2,580,5.26,614343,126789,649974,614343,5.26,484.54,94.52,94.52,7468361505,98.97,98.97,7468361505 +오리엔트정공,065500,6,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +엠디바이스,226590,7,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +포바이포,389140,8,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2724271,382515,4330068,2724271,20.15,712.20,62.92,62.92,64289081190,60.72,60.72,64289081190 +대보마그네틱,290670,11,17800,2,2300,14.84,4766310,3766856,7857660,4766310,14.84,126.53,60.66,60.66,89893964675,64.27,64.27,89893964675 +흥국화재우,000545,12,10000,2,910,10.01,451904,381003,768000,451904,10.01,118.61,58.84,58.84,4394556170,57.22,57.22,4394556170 +형지글로벌,308100,13,6830,2,710,11.60,5112731,10293028,8704152,5112731,11.60,49.67,58.74,58.74,34540872670,58.10,58.10,34540872670 +에스지헬스케어,398120,14,3370,2,140,4.33,6234527,323713,11074700,6234527,4.33,1925.94,56.30,56.30,21847128883,58.54,58.54,21847128883 +평화홀딩스,010770,15,5860,1,1350,29.93,8026080,5854653,14625466,8026080,29.93,137.09,54.88,54.88,45711823530,53.34,53.34,45711823530 +평화산업,090080,16,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7088147,13592532,13523317,7088147,-12.01,52.15,52.41,52.41,40071518605,54.67,54.67,40071518605 +웹케시,053580,18,15100,1,3480,29.95,6763205,450157,13636248,6763205,29.95,1502.41,49.60,49.60,92127612215,44.74,44.74,92127612215 +계룡건설,013580,19,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478 +메가터치,446540,22,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239 +시공테크,020710,23,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7209539,408614,16622320,7209539,16.41,1764.39,43.37,43.37,24210837096,42.34,42.34,24210837096 +웅진,016880,26,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978 +에르코스,435570,27,23250,2,2650,12.86,2929782,775314,7341556,2929782,12.86,377.88,39.91,39.91,65072326550,38.12,38.12,65072326550 +더즌,462860,28,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336 +삼륭물산,014970,29,7270,2,980,15.58,5923193,2285040,15125000,5923193,15.58,259.22,39.16,39.16,42222578640,38.40,38.40,42222578640 +인벤티지랩,389470,30,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125 diff --git a/top30/20250507/top30-avtr-20250507-161001.csv b/top30/20250507/top30-avtr-20250507-161001.csv new file mode 100644 index 000000000000..999254768280 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19402264,12429031,11847232,19402264,3.04,156.10,163.77,163.77,87628258172,181.73,181.73,87628258172 +형지I&C,011080,2,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +일정실업,008500,3,26450,5,-5400,-16.95,1376902,88370,1200000,1376902,-16.95,1558.11,114.74,114.74,37300408800,117.52,117.52,37300408800 +상지건설,042940,4,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900 +태영건설우,009415,5,11610,2,580,5.26,614343,126789,649974,614343,5.26,484.54,94.52,94.52,7468361505,98.97,98.97,7468361505 +오리엔트정공,065500,6,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +엠디바이스,226590,7,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +포바이포,389140,8,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2724271,382515,4330068,2724271,20.15,712.20,62.92,62.92,64289081190,60.72,60.72,64289081190 +대보마그네틱,290670,11,17800,2,2300,14.84,4766310,3766856,7857660,4766310,14.84,126.53,60.66,60.66,89893964675,64.27,64.27,89893964675 +흥국화재우,000545,12,10000,2,910,10.01,451904,381003,768000,451904,10.01,118.61,58.84,58.84,4394556170,57.22,57.22,4394556170 +형지글로벌,308100,13,6830,2,710,11.60,5112731,10293028,8704152,5112731,11.60,49.67,58.74,58.74,34540872670,58.10,58.10,34540872670 +에스지헬스케어,398120,14,3370,2,140,4.33,6234527,323713,11074700,6234527,4.33,1925.94,56.30,56.30,21847128883,58.54,58.54,21847128883 +평화홀딩스,010770,15,5860,1,1350,29.93,8026080,5854653,14625466,8026080,29.93,137.09,54.88,54.88,45711823530,53.34,53.34,45711823530 +평화산업,090080,16,1243,2,182,17.15,29892163,7570013,54902259,29892163,17.15,394.88,54.45,54.45,38190530853,55.96,55.96,38190530853 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7088147,13592532,13523317,7088147,-12.01,52.15,52.41,52.41,40071518605,54.67,54.67,40071518605 +웹케시,053580,18,15100,1,3480,29.95,6763205,450157,13636248,6763205,29.95,1502.41,49.60,49.60,92127612215,44.74,44.74,92127612215 +계룡건설,013580,19,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49752721,15063134,108394549,49752721,12.75,330.29,45.90,45.90,69230596478,47.84,47.84,69230596478 +메가터치,446540,22,4480,2,50,1.13,9495650,9976338,20771000,9495650,1.13,95.18,45.72,45.72,44635842239,47.97,47.97,44635842239 +시공테크,020710,23,7940,5,-850,-9.67,9070041,20078658,20047970,9070041,-9.67,45.17,45.24,45.24,74205469690,46.62,46.62,74205469690 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7209539,408614,16622320,7209539,16.41,1764.39,43.37,43.37,24210837096,42.34,42.34,24210837096 +웅진,016880,26,1702,3,0,0.00,34203452,49488632,79927080,34203452,0.00,69.11,42.79,42.79,61107989978,44.92,44.92,61107989978 +에르코스,435570,27,23250,2,2650,12.86,2929782,775314,7341556,2929782,12.86,377.88,39.91,39.91,65072326550,38.12,38.12,65072326550 +더즌,462860,28,4265,2,105,2.52,9438543,9094570,23804419,9438543,2.52,103.78,39.65,39.65,40963699336,40.35,40.35,40963699336 +삼륭물산,014970,29,7270,2,980,15.58,5923193,2285040,15125000,5923193,15.58,259.22,39.16,39.16,42222578640,38.40,38.40,42222578640 +인벤티지랩,389470,30,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125 diff --git a/top30/20250507/top30-avtr-20250507-162001.csv b/top30/20250507/top30-avtr-20250507-162001.csv new file mode 100644 index 000000000000..249bc02710ea --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19409476,12429031,11847232,19409476,3.04,156.16,163.83,163.83,87657286472,181.79,181.79,87657286472 +형지I&C,011080,2,2650,2,325,13.98,48964604,69518800,31541686,48964604,13.98,70.43,155.24,155.24,126356821058,151.17,151.17,126356821058 +일정실업,008500,3,26450,5,-5400,-16.95,1377777,88370,1200000,1377777,-16.95,1559.10,114.81,114.81,37323946300,117.59,117.59,37323946300 +상지건설,042940,4,34100,1,7850,29.90,4404812,5056244,3981814,4404812,29.90,87.12,110.62,110.62,139804893900,102.96,102.96,139804893900 +태영건설우,009415,5,11610,2,580,5.26,614553,126789,649974,614553,5.26,484.71,94.55,94.55,7470868905,99.00,99.00,7470868905 +오리엔트정공,065500,6,12270,2,2410,24.44,28188960,17279664,31742912,28188960,24.44,163.13,88.80,88.80,328301521785,84.29,84.29,328301521785 +엠디바이스,226590,7,13420,2,720,5.67,9188447,12356325,10567784,9188447,5.67,74.36,86.95,86.95,127068088610,89.60,89.60,127068088610 +포바이포,389140,8,24350,1,5610,29.94,7983171,2200301,11112735,7983171,29.94,362.82,71.84,71.84,170726419255,63.09,63.09,170726419255 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2727730,382515,4330068,2727730,20.15,713.10,63.00,63.00,64374172590,60.80,60.80,64374172590 +대보마그네틱,290670,11,17800,2,2300,14.84,4767444,3766856,7857660,4767444,14.84,126.56,60.67,60.67,89913934415,64.29,64.29,89913934415 +흥국화재우,000545,12,10000,2,910,10.01,452046,381003,768000,452046,10.01,118.65,58.86,58.86,4395961970,57.24,57.24,4395961970 +형지글로벌,308100,13,6830,2,710,11.60,5114138,10293028,8704152,5114138,11.60,49.69,58.76,58.76,34550412130,58.12,58.12,34550412130 +에스지헬스케어,398120,14,3370,2,140,4.33,6237324,323713,11074700,6237324,4.33,1926.81,56.32,56.32,21856554773,58.56,58.56,21856554773 +평화홀딩스,010770,15,5860,1,1350,29.93,8032572,5854653,14625466,8032572,29.93,137.20,54.92,54.92,45749866650,53.38,53.38,45749866650 +평화산업,090080,16,1243,2,182,17.15,29908164,7570013,54902259,29908164,17.15,395.09,54.48,54.48,38210500101,55.99,55.99,38210500101 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7091550,13592532,13523317,7091550,-12.01,52.17,52.44,52.44,40089894805,54.70,54.70,40089894805 +웹케시,053580,18,15100,1,3480,29.95,6765177,450157,13636248,6765177,29.95,1502.85,49.61,49.61,92157389415,44.76,44.76,92157389415 +계룡건설,013580,19,27150,2,2100,8.38,4402233,2439954,8930907,4402233,8.38,180.42,49.29,49.29,119210089225,49.16,49.16,119210089225 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49787587,15063134,108394549,49787587,12.75,330.53,45.93,45.93,69277316918,47.87,47.87,69277316918 +메가터치,446540,22,4480,2,50,1.13,9499078,9976338,20771000,9499078,1.13,95.22,45.73,45.73,44651199679,47.98,47.98,44651199679 +시공테크,020710,23,7940,5,-850,-9.67,9074559,20078658,20047970,9074559,-9.67,45.20,45.26,45.26,74241613690,46.64,46.64,74241613690 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7215127,408614,16622320,7215127,16.41,1765.76,43.41,43.41,24229780416,42.37,42.37,24229780416 +웅진,016880,26,1702,3,0,0.00,34243109,49488632,79927080,34243109,0.00,69.19,42.84,42.84,61175565506,44.97,44.97,61175565506 +에르코스,435570,27,23250,2,2650,12.86,2935903,775314,7341556,2935903,12.86,378.67,39.99,39.99,65213415600,38.21,38.21,65213415600 +더즌,462860,28,4265,2,105,2.52,9499792,9094570,23804419,9499792,2.52,104.46,39.91,39.91,41227682526,40.61,40.61,41227682526 +삼륭물산,014970,29,7270,2,980,15.58,5929055,2285040,15125000,5929055,15.58,259.47,39.20,39.20,42264491940,38.44,38.44,42264491940 +인벤티지랩,389470,30,52900,2,6000,12.79,4059498,3041453,10624200,4059498,12.79,133.47,38.21,38.21,207625618525,36.94,36.94,207625618525 diff --git a/top30/20250507/top30-avtr-20250507-163002.csv b/top30/20250507/top30-avtr-20250507-163002.csv new file mode 100644 index 000000000000..2d9852e32e35 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19412389,12429031,11847232,19412389,3.04,156.19,163.86,163.86,87669054992,181.82,181.82,87669054992 +형지I&C,011080,2,2650,2,325,13.98,48981193,69518800,31541686,48981193,13.98,70.46,155.29,155.29,126400367183,151.22,151.22,126400367183 +일정실업,008500,3,26450,5,-5400,-16.95,1379906,88370,1200000,1379906,-16.95,1561.51,114.99,114.99,37381748650,117.77,117.77,37381748650 +상지건설,042940,4,34100,1,7850,29.90,4405023,5056244,3981814,4405023,29.90,87.12,110.63,110.63,139812089000,102.97,102.97,139812089000 +태영건설우,009415,5,11610,2,580,5.26,614673,126789,649974,614673,5.26,484.80,94.57,94.57,7472259705,99.02,99.02,7472259705 +오리엔트정공,065500,6,12270,2,2410,24.44,28210773,17279664,31742912,28210773,24.44,163.26,88.87,88.87,328566549735,84.36,84.36,328566549735 +엠디바이스,226590,7,13420,2,720,5.67,9191052,12356325,10567784,9191052,5.67,74.38,86.97,86.97,127102917460,89.62,89.62,127102917460 +포바이포,389140,8,24350,1,5610,29.94,7983241,2200301,11112735,7983241,29.94,362.82,71.84,71.84,170728123755,63.09,63.09,170728123755 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2729013,382515,4330068,2729013,20.15,713.44,63.02,63.02,64405606090,60.83,60.83,64405606090 +대보마그네틱,290670,11,17800,2,2300,14.84,4768620,3766856,7857660,4768620,14.84,126.59,60.69,60.69,89934690815,64.30,64.30,89934690815 +흥국화재우,000545,12,10000,2,910,10.01,452310,381003,768000,452310,10.01,118.72,58.89,58.89,4398565010,57.27,57.27,4398565010 +형지글로벌,308100,13,6830,2,710,11.60,5115715,10293028,8704152,5115715,11.60,49.70,58.77,58.77,34561183040,58.14,58.14,34561183040 +에스지헬스케어,398120,14,3370,2,140,4.33,6238507,323713,11074700,6238507,4.33,1927.17,56.33,56.33,21860541483,58.57,58.57,21860541483 +평화홀딩스,010770,15,5860,1,1350,29.93,8032720,5854653,14625466,8032720,29.93,137.20,54.92,54.92,45750733930,53.38,53.38,45750733930 +평화산업,090080,16,1243,2,182,17.15,29924846,7570013,54902259,29924846,17.15,395.31,54.51,54.51,38231335919,56.02,56.02,38231335919 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7098620,13592532,13523317,7098620,-12.01,52.22,52.49,52.49,40128709105,54.75,54.75,40128709105 +웹케시,053580,18,15100,1,3480,29.95,6765316,450157,13636248,6765316,29.95,1502.88,49.61,49.61,92159488315,44.76,44.76,92159488315 +계룡건설,013580,19,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49814729,15063134,108394549,49814729,12.75,330.71,45.96,45.96,69313877192,47.90,47.90,69313877192 +메가터치,446540,22,4480,2,50,1.13,9506655,9976338,20771000,9506655,1.13,95.29,45.77,45.77,44684538479,48.02,48.02,44684538479 +시공테크,020710,23,7940,5,-850,-9.67,9083239,20078658,20047970,9083239,-9.67,45.24,45.31,45.31,74310532890,46.68,46.68,74310532890 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7227422,408614,16622320,7227422,16.41,1768.77,43.48,43.48,24271460466,42.45,42.45,24271460466 +웅진,016880,26,1702,3,0,0.00,34267273,49488632,79927080,34267273,0.00,69.24,42.87,42.87,61216934274,45.00,45.00,61216934274 +에르코스,435570,27,23250,2,2650,12.86,2947467,775314,7341556,2947467,12.86,380.16,40.15,40.15,65479387600,38.36,38.36,65479387600 +더즌,462860,28,4265,2,105,2.52,9528711,9094570,23804419,9528711,2.52,104.77,40.03,40.03,41351022061,40.73,40.73,41351022061 +삼륭물산,014970,29,7270,2,980,15.58,5937514,2285040,15125000,5937514,15.58,259.84,39.26,39.26,42324720020,38.49,38.49,42324720020 +인벤티지랩,389470,30,52900,2,6000,12.79,4061422,3041453,10624200,4061422,12.79,133.54,38.23,38.23,207726051325,36.96,36.96,207726051325 diff --git a/top30/20250507/top30-avtr-20250507-164001.csv b/top30/20250507/top30-avtr-20250507-164001.csv new file mode 100644 index 000000000000..e05bfbb1367c --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19426169,12429031,11847232,19426169,3.04,156.30,163.97,163.97,87724519492,181.93,181.93,87724519492 +형지I&C,011080,2,2650,2,325,13.98,48990109,69518800,31541686,48990109,13.98,70.47,155.32,155.32,126423860843,151.25,151.25,126423860843 +일정실업,008500,3,26450,5,-5400,-16.95,1382930,88370,1200000,1382930,-16.95,1564.93,115.24,115.24,37465059850,118.04,118.04,37465059850 +상지건설,042940,4,34100,1,7850,29.90,4405257,5056244,3981814,4405257,29.90,87.13,110.63,110.63,139820068400,102.98,102.98,139820068400 +태영건설우,009415,5,11610,2,580,5.26,614938,126789,649974,614938,5.26,485.01,94.61,94.61,7475336355,99.06,99.06,7475336355 +오리엔트정공,065500,6,12270,2,2410,24.44,28226561,17279664,31742912,28226561,24.44,163.35,88.92,88.92,328759163335,84.41,84.41,328759163335 +엠디바이스,226590,7,13420,2,720,5.67,9193442,12356325,10567784,9193442,5.67,74.40,86.99,86.99,127134823960,89.65,89.65,127134823960 +포바이포,389140,8,24350,1,5610,29.94,7983693,2200301,11112735,7983693,29.94,362.85,71.84,71.84,170739129955,63.10,63.10,170739129955 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2731056,382515,4330068,2731056,20.15,713.97,63.07,63.07,64455250990,60.88,60.88,64455250990 +대보마그네틱,290670,11,17800,2,2300,14.84,4769784,3766856,7857660,4769784,14.84,126.63,60.70,60.70,89955188855,64.32,64.32,89955188855 +흥국화재우,000545,12,10000,2,910,10.01,452397,381003,768000,452397,10.01,118.74,58.91,58.91,4399425440,57.28,57.28,4399425440 +형지글로벌,308100,13,6830,2,710,11.60,5119382,10293028,8704152,5119382,11.60,49.74,58.82,58.82,34586228650,58.18,58.18,34586228650 +에스지헬스케어,398120,14,3370,2,140,4.33,6239862,323713,11074700,6239862,4.33,1927.59,56.34,56.34,21865107833,58.59,58.59,21865107833 +평화홀딩스,010770,15,5860,1,1350,29.93,8033868,5854653,14625466,8033868,29.93,137.22,54.93,54.93,45757461210,53.39,53.39,45757461210 +평화산업,090080,16,1243,2,182,17.15,29939605,7570013,54902259,29939605,17.15,395.50,54.53,54.53,38249828946,56.05,56.05,38249828946 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7111969,13592532,13523317,7111969,-12.01,52.32,52.59,52.59,40202529075,54.85,54.85,40202529075 +웹케시,053580,18,15100,1,3480,29.95,6765392,450157,13636248,6765392,29.95,1502.90,49.61,49.61,92160635915,44.76,44.76,92160635915 +계룡건설,013580,19,27150,2,2100,8.38,4422312,2439954,8930907,4422312,8.38,181.25,49.52,49.52,119766865075,49.39,49.39,119766865075 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,49928694,15063134,108394549,49928694,12.75,331.46,46.06,46.06,69468869592,48.01,48.01,69468869592 +메가터치,446540,22,4480,2,50,1.13,9509825,9976338,20771000,9509825,1.13,95.32,45.78,45.78,44698565729,48.04,48.04,44698565729 +시공테크,020710,23,7940,5,-850,-9.67,9092051,20078658,20047970,9092051,-9.67,45.28,45.35,45.35,74381117010,46.73,46.73,74381117010 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7234259,408614,16622320,7234259,16.41,1770.44,43.52,43.52,24294603711,42.49,42.49,24294603711 +웅진,016880,26,1702,3,0,0.00,34283377,49488632,79927080,34283377,0.00,69.28,42.89,42.89,61244439906,45.02,45.02,61244439906 +에르코스,435570,27,23250,2,2650,12.86,2947467,775314,7341556,2947467,12.86,380.16,40.15,40.15,65479387600,38.36,38.36,65479387600 +더즌,462860,28,4265,2,105,2.52,9552790,9094570,23804419,9552790,2.52,105.04,40.13,40.13,41454561761,40.83,40.83,41454561761 +삼륭물산,014970,29,7270,2,980,15.58,5942207,2285040,15125000,5942207,15.58,260.05,39.29,39.29,42358274970,38.52,38.52,42358274970 +인벤티지랩,389470,30,52900,2,6000,12.79,4065717,3041453,10624200,4065717,12.79,133.68,38.27,38.27,207947243825,37.00,37.00,207947243825 diff --git a/top30/20250507/top30-avtr-20250507-165001.csv b/top30/20250507/top30-avtr-20250507-165001.csv new file mode 100644 index 000000000000..03d5cdf1d4c1 --- /dev/null +++ b/top30/20250507/top30-avtr-20250507-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +포메탈,119500,1,4070,2,120,3.04,19437542,12429031,11847232,19437542,3.04,156.39,164.07,164.07,87770238952,182.03,182.03,87770238952 +형지I&C,011080,2,2650,2,325,13.98,49001086,69518800,31541686,49001086,13.98,70.49,155.35,155.35,126452840123,151.29,151.29,126452840123 +일정실업,008500,3,26450,5,-5400,-16.95,1386366,88370,1200000,1386366,-16.95,1568.82,115.53,115.53,37558175450,118.33,118.33,37558175450 +상지건설,042940,4,34100,1,7850,29.90,4405494,5056244,3981814,4405494,29.90,87.13,110.64,110.64,139828150100,102.98,102.98,139828150100 +태영건설우,009415,5,11610,2,580,5.26,615751,126789,649974,615751,5.26,485.65,94.73,94.73,7484604555,99.18,99.18,7484604555 +오리엔트정공,065500,6,12270,2,2410,24.44,28241327,17279664,31742912,28241327,24.44,163.44,88.97,88.97,328938865555,84.45,84.45,328938865555 +엠디바이스,226590,7,13420,2,720,5.67,9197309,12356325,10567784,9197309,5.67,74.43,87.03,87.03,127186448410,89.68,89.68,127186448410 +포바이포,389140,8,24350,1,5610,29.94,7984073,2200301,11112735,7984073,29.94,362.86,71.85,71.85,170748382955,63.10,63.10,170748382955 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,9,8440,5,-190,-2.20,705412,14041,1000000,705412,-2.20,5023.94,70.54,70.54,5951918105,70.52,70.52,5951918105 +유라클,088340,10,24450,2,4100,20.15,2732329,382515,4330068,2732329,20.15,714.31,63.10,63.10,64486121240,60.91,60.91,64486121240 +대보마그네틱,290670,11,17800,2,2300,14.84,4771102,3766856,7857660,4771102,14.84,126.66,60.72,60.72,89978385655,64.33,64.33,89978385655 +흥국화재우,000545,12,10000,2,910,10.01,452950,381003,768000,452950,10.01,118.88,58.98,58.98,4404878020,57.36,57.36,4404878020 +형지글로벌,308100,13,6830,2,710,11.60,5119997,10293028,8704152,5119997,11.60,49.74,58.82,58.82,34590429100,58.18,58.18,34590429100 +에스지헬스케어,398120,14,3370,2,140,4.33,6240300,323713,11074700,6240300,4.33,1927.73,56.35,56.35,21866577323,58.59,58.59,21866577323 +평화홀딩스,010770,15,5860,1,1350,29.93,8034549,5854653,14625466,8034549,29.93,137.23,54.94,54.94,45761451870,53.39,53.39,45761451870 +평화산업,090080,16,1243,2,182,17.15,30025749,7570013,54902259,30025749,17.15,396.64,54.69,54.69,38361816146,56.21,56.21,38361816146 +아이스크림에듀,289010,17,5420,5,-740,-12.01,7136110,13592532,13523317,7136110,-12.01,52.50,52.77,52.77,40335304575,55.03,55.03,40335304575 +웹케시,053580,18,15100,1,3480,29.95,6765395,450157,13636248,6765395,29.95,1502.90,49.61,49.61,92160681215,44.76,44.76,92160681215 +계룡건설,013580,19,27150,2,2100,8.38,4428689,2439954,8930907,4428689,8.38,181.51,49.59,49.59,119940957175,49.47,49.47,119940957175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,19940,5,-620,-3.02,471583,149408,1000000,471583,-3.02,315.63,47.16,47.16,9474759825,47.52,47.52,9474759825 +대영포장,014160,21,1335,2,151,12.75,50127170,15063134,108394549,50127170,12.75,332.78,46.25,46.25,69745743612,48.20,48.20,69745743612 +메가터치,446540,22,4480,2,50,1.13,9511717,9976338,20771000,9511717,1.13,95.34,45.79,45.79,44706947289,48.04,48.04,44706947289 +시공테크,020710,23,7940,5,-850,-9.67,9115593,20078658,20047970,9115593,-9.67,45.40,45.47,45.47,74566863390,46.84,46.84,74566863390 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,17900,5,-10,-0.06,440125,304983,1000000,440125,-0.06,144.31,44.01,44.01,7805970405,43.61,43.61,7805970405 +플랜티넷,075130,25,3440,2,485,16.41,7237801,408614,16622320,7237801,16.41,1771.31,43.54,43.54,24306611091,42.51,42.51,24306611091 +웅진,016880,26,1702,3,0,0.00,34298739,49488632,79927080,34298739,0.00,69.31,42.91,42.91,61270647478,45.04,45.04,61270647478 +에르코스,435570,27,23250,2,2650,12.86,2954207,775314,7341556,2954207,12.86,381.03,40.24,40.24,65632722600,38.45,38.45,65632722600 +더즌,462860,28,4265,2,105,2.52,9559997,9094570,23804419,9559997,2.52,105.12,40.16,40.16,41485407721,40.86,40.86,41485407721 +삼륭물산,014970,29,7270,2,980,15.58,5955669,2285040,15125000,5955669,15.58,260.64,39.38,39.38,42452778210,38.61,38.61,42452778210 +인벤티지랩,389470,30,52900,2,6000,12.79,4067292,3041453,10624200,4067292,12.79,133.73,38.28,38.28,208029301325,37.01,37.01,208029301325 diff --git a/top30/20250507/top30-tv-20250507-090002.csv b/top30/20250507/top30-tv-20250507-090002.csv new file mode 100644 index 000000000000..73c988c9577b --- /dev/null +++ b/top30/20250507/top30-tv-20250507-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +기아,000270,1,90200,2,800,0.89,48317,768903,397672632,48317,0.89,6.28,0.01,0.01,4358187300,0.01,0.01,4358187300 +코웨이,021240,2,86400,2,300,0.35,13030,195260,72563745,13030,0.35,6.67,0.02,0.02,1123274900,0.02,0.02,1123274900 +산일전기,062040,3,59200,2,1600,2.78,9064,670922,30445200,9064,2.78,1.35,0.03,0.03,535713900,0.03,0.03,535713900 +포메탈,119500,4,3950,3,0,0.00,96887,12429031,11847232,96887,0.00,0.78,0.82,0.82,382703650,0.82,0.82,382703650 +HD현대,267250,5,78900,2,1000,1.28,2950,111324,78993085,2950,1.28,2.65,0.00,0.00,232752400,0.00,0.00,232752400 +SKC,011790,6,101700,2,100,0.10,1925,121809,37868298,1925,0.10,1.58,0.01,0.01,195772900,0.01,0.01,195772900 +형지I&C,011080,7,2325,3,0,0.00,61700,69518800,31541686,61700,0.00,0.09,0.20,0.20,143452500,0.20,0.20,143452500 +쎄크,081180,8,16330,3,0,0.00,7816,7480503,8725535,7816,0.00,0.10,0.09,0.09,127635280,0.09,0.09,127635280 +KODEX 코스닥150선물인버스,251340,9,3915,3,0,0.00,29622,35133364,71200000,29622,0.00,0.08,0.04,0.04,115970130,0.04,0.04,115970130 +KODEX 200선물인버스2X,252670,10,2160,3,0,0.00,52993,110818600,535300000,52993,0.00,0.05,0.01,0.01,114464880,0.01,0.01,114464880 +삼성 레버리지 항셍테크 ETN(H) B,Q530119,11,35935,2,935,2.67,3000,16678,1000000,3000,2.67,17.99,0.30,0.30,107790000,0.30,0.30,107790000 +호텔신라,008770,12,44500,2,600,1.37,2395,135767,39248121,2395,1.37,1.76,0.01,0.01,106485900,0.01,0.01,106485900 +JB금융지주,175330,13,17430,2,90,0.52,6073,425377,193907972,6073,0.52,1.43,0.00,0.00,106319050,0.00,0.00,106319050 +BGF리테일,282330,14,108300,2,1600,1.50,729,32756,17283906,729,1.50,2.23,0.00,0.00,79857900,0.00,0.00,79857900 +KODEX 코스닥150레버리지,233740,15,7030,3,0,0.00,8448,24532612,261200000,8448,0.00,0.03,0.00,0.00,59389440,0.00,0.00,59389440 +신성델타테크,065350,16,60000,2,400,0.67,987,83326,27483948,987,0.67,1.18,0.00,0.00,59219600,0.00,0.00,59219600 +한화에어로스페이스,012450,17,818000,3,0,0.00,65,268277,45581161,65,0.00,0.02,0.00,0.00,53170000,0.00,0.00,53170000 +대한제당,001790,18,3580,3,0,0.00,13581,32011682,89696580,13581,0.00,0.04,0.02,0.02,48619980,0.02,0.02,48619980 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,19,6550,3,0,0.00,6931,5340638,40000000,6931,0.00,0.13,0.02,0.02,45398050,0.02,0.02,45398050 +오름테라퓨틱,475830,20,18000,5,-200,-1.10,2516,318131,20929118,2516,-1.10,0.79,0.01,0.01,45290660,0.01,0.01,45290660 +옴니시스템,057540,21,971,5,-1,-0.10,45911,8723575,59449355,45911,-0.10,0.53,0.08,0.08,44580486,0.08,0.08,44580486 +하이브,352820,22,264500,3,0,0.00,156,266554,41652097,156,0.00,0.06,0.00,0.00,41262000,0.00,0.00,41262000 +에스퓨얼셀,288620,23,10860,2,100,0.93,3474,1684304,6979316,3474,0.93,0.21,0.05,0.05,37468320,0.05,0.05,37468320 +KODEX 미국나스닥100,379810,24,18600,3,0,0.00,2007,1317981,127350000,2007,0.00,0.15,0.00,0.00,37330200,0.00,0.00,37330200 +엑스게이트,356680,25,7210,2,110,1.55,4921,164854,28543492,4921,1.55,2.99,0.02,0.02,34996820,0.02,0.02,34996820 +한화오션,042660,26,78900,3,0,0.00,440,2513918,306413394,440,0.00,0.02,0.00,0.00,34716000,0.00,0.00,34716000 +아이스크림에듀,289010,27,6160,3,0,0.00,4988,13592532,13523317,4988,0.00,0.04,0.04,0.04,30726080,0.04,0.04,30726080 +엑스큐어,070300,28,4065,3,0,0.00,7428,3861971,9928522,7428,0.00,0.19,0.07,0.07,30194820,0.07,0.07,30194820 +로보티즈,108490,29,34350,2,250,0.73,798,199812,13212660,798,0.73,0.40,0.01,0.01,27333450,0.01,0.01,27333450 +대한제당우,001795,30,3670,3,0,0.00,6949,5346532,6482760,6949,0.00,0.13,0.11,0.11,25502830,0.11,0.11,25502830 diff --git a/top30/20250507/top30-tv-20250507-091002.csv b/top30/20250507/top30-tv-20250507-091002.csv new file mode 100644 index 000000000000..ee57fd4f9274 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54700,2,400,0.74,3128885,22454204,5919637922,3128885,0.74,13.93,0.05,0.05,170920515800,0.05,0.05,170920515800 +SK하이닉스,000660,2,186600,2,600,0.32,516653,3886874,728002365,516653,0.32,13.29,0.07,0.07,96744536200,0.07,0.07,96744536200 +두산에너빌리티,034020,3,25750,5,-1950,-7.04,3098774,11490437,640561146,3098774,-7.04,26.97,0.48,0.48,79319437825,0.48,0.48,79319437825 +KODEX 200선물인버스2X,252670,4,2145,5,-15,-0.69,25940673,110818600,535300000,25940673,-0.69,23.41,4.85,4.85,55136202734,4.80,4.80,55136202734 +KODEX 레버리지,122630,5,15680,2,130,0.84,3462673,15264588,156200000,3462673,0.84,22.68,2.22,2.22,54766975822,2.24,2.24,54766975822 +한화오션,042660,6,80700,2,1800,2.28,663676,2513918,306413394,663676,2.28,26.40,0.22,0.22,53878287200,0.22,0.22,53878287200 +한화에어로스페이스,012450,7,836000,2,18000,2.20,46953,268277,45581161,46953,2.20,17.50,0.10,0.10,39218811500,0.10,0.10,39218811500 +HD현대중공업,329180,8,423500,2,15000,3.67,71708,167295,88773116,71708,3.67,42.86,0.08,0.08,30613918250,0.08,0.08,30613918250 +KODEX 코스닥150레버리지,233740,9,6915,5,-115,-1.64,4297026,24532612,261200000,4297026,-1.64,17.52,1.65,1.65,30080150246,1.67,1.67,30080150246 +현대로템,064350,10,114900,2,3400,3.05,254614,827535,109142293,254614,3.05,30.77,0.23,0.23,29433555400,0.23,0.23,29433555400 +대한항공,003490,11,22250,2,1250,5.95,1280303,700870,368220661,1280303,5.95,182.67,0.35,0.35,28608284100,0.35,0.35,28608284100 +상지건설,042940,12,30100,2,3850,14.67,873953,5056244,3981814,873953,14.67,17.28,21.95,21.95,26714865700,22.29,22.29,26714865700 +대보마그네틱,290670,13,18900,2,3400,21.94,1385937,3766856,7857660,1385937,21.94,36.79,17.64,17.64,24553416955,16.53,16.53,24553416955 +인벤티지랩,389470,14,47950,2,1050,2.24,513197,3041453,10624200,513197,2.24,16.87,4.83,4.83,24084597625,4.73,4.73,24084597625 +엠디바이스,226590,15,13710,2,1010,7.95,1614645,12356325,10567784,1614645,7.95,13.07,15.28,15.28,21639204425,14.94,14.94,21639204425 +포메탈,119500,16,4450,2,500,12.66,4851470,12429031,11847232,4851470,12.66,39.03,40.95,40.95,21158261303,40.13,40.13,21158261303 +KODEX 200,069500,17,34115,2,150,0.44,585313,5644954,181200000,585313,0.44,10.37,0.32,0.32,20058478643,0.32,0.32,20058478643 +KODEX 인버스,114800,18,4430,5,-20,-0.45,4482376,14677875,121700000,4482376,-0.45,30.54,3.68,3.68,19766945055,3.67,3.67,19766945055 +HD현대일렉트릭,267260,19,329000,2,6000,1.86,57361,402834,36047135,57361,1.86,14.24,0.16,0.16,19018366250,0.16,0.16,19018366250 +현대차,005380,20,189000,5,-400,-0.21,99686,464020,209416191,99686,-0.21,21.48,0.05,0.05,18945129500,0.05,0.05,18945129500 +한국전력,015760,21,26400,2,800,3.12,719863,1507618,641964077,719863,3.12,47.75,0.11,0.11,18870898375,0.11,0.11,18870898375 +KB금융,105560,22,94100,2,900,0.97,183384,1764271,393528423,183384,0.97,10.39,0.05,0.05,17342376900,0.05,0.05,17342376900 +KODEX 코스닥150선물인버스,251340,23,3950,2,35,0.89,4417223,35133364,71200000,4417223,0.89,12.57,6.20,6.20,17330447984,6.16,6.16,17330447984 +오리엔트정공,065500,24,10380,2,520,5.27,1541475,17279664,31742912,1541475,5.27,8.92,4.86,4.86,16084518955,4.88,4.88,16084518955 +삼성전자우,005935,25,45300,3,0,0.00,359418,1497006,815974664,359418,0.00,24.01,0.04,0.04,16079429150,0.04,0.04,16079429150 +셀트리온,068270,26,157900,5,-4500,-2.77,99982,335283,222989898,99982,-2.77,29.82,0.04,0.04,15867803550,0.05,0.05,15867803550 +한화시스템,272210,27,42000,2,300,0.72,370590,5031661,188919389,370590,0.72,7.37,0.20,0.20,15675154350,0.20,0.20,15675154350 +한국항공우주,047810,28,87400,2,2100,2.46,176761,1053624,97475107,176761,2.46,16.78,0.18,0.18,15457205550,0.18,0.18,15457205550 +대영포장,014160,29,1367,2,183,15.46,10987434,15063134,108394549,10987434,15.46,72.94,10.14,10.14,15123473221,10.21,10.21,15123473221 +형지I&C,011080,30,2410,2,85,3.66,6239597,69518800,31541686,6239597,3.66,8.98,19.78,19.78,15097185609,19.86,19.86,15097185609 diff --git a/top30/20250507/top30-tv-20250507-092002.csv b/top30/20250507/top30-tv-20250507-092002.csv new file mode 100644 index 000000000000..ebd28a3d64ef --- /dev/null +++ b/top30/20250507/top30-tv-20250507-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54450,2,150,0.28,3867198,22454204,5919637922,3867198,0.28,17.22,0.07,0.07,211126051100,0.07,0.07,211126051100 +SK하이닉스,000660,2,187600,2,1600,0.86,684380,3886874,728002365,684380,0.86,17.61,0.09,0.09,128163092250,0.09,0.09,128163092250 +두산에너빌리티,034020,3,26200,5,-1500,-5.42,4266269,11490437,640561146,4266269,-5.42,37.13,0.67,0.67,109693768125,0.65,0.65,109693768125 +KODEX 레버리지,122630,4,15650,2,100,0.64,4774830,15264588,156200000,4774830,0.64,31.28,3.06,3.06,75293215604,3.08,3.08,75293215604 +KODEX 200선물인버스2X,252670,5,2147,5,-13,-0.60,33801283,110818600,535300000,33801283,-0.60,30.50,6.31,6.31,72039160379,6.27,6.27,72039160379 +한화오션,042660,6,80900,2,2000,2.53,800916,2513918,306413394,800916,2.53,31.86,0.26,0.26,64975406200,0.26,0.26,64975406200 +한화에어로스페이스,012450,7,840000,2,22000,2.69,72726,268277,45581161,72726,2.69,27.11,0.16,0.16,60857198000,0.16,0.16,60857198000 +KODEX 코스닥150레버리지,233740,8,6860,5,-170,-2.42,7165695,24532612,261200000,7165695,-2.42,29.21,2.74,2.74,49795225811,2.78,2.78,49795225811 +엠디바이스,226590,9,14150,2,1450,11.42,3380673,12356325,10567784,3380673,11.42,27.36,31.99,31.99,46269280175,30.94,30.94,46269280175 +HD현대중공업,329180,10,421000,2,12500,3.06,101856,167295,88773116,101856,3.06,60.88,0.11,0.11,43303732500,0.12,0.12,43303732500 +현대로템,064350,11,115800,2,4300,3.86,372555,827535,109142293,372555,3.86,45.02,0.34,0.34,43083416350,0.34,0.34,43083416350 +대보마그네틱,290670,12,20150,1,4650,30.00,2198567,3766856,7857660,2198567,30.00,58.37,27.98,27.98,40537860255,25.60,25.60,40537860255 +인벤티지랩,389470,13,48450,2,1550,3.30,823907,3041453,10624200,823907,3.30,27.09,7.76,7.76,38914882525,7.56,7.56,38914882525 +상지건설,042940,14,29650,2,3400,12.95,1202300,5056244,3981814,1202300,12.95,23.78,30.19,30.19,36532793275,30.94,30.94,36532793275 +포메탈,119500,15,4795,2,845,21.39,8097192,12429031,11847232,8097192,21.39,65.15,68.35,68.35,36234553151,63.78,63.78,36234553151 +대한항공,003490,16,22350,2,1350,6.43,1552033,700870,368220661,1552033,6.43,221.44,0.42,0.42,34682082925,0.42,0.42,34682082925 +한국전력,015760,17,26450,2,850,3.32,1128550,1507618,641964077,1128550,3.32,74.86,0.18,0.18,29681447075,0.17,0.17,29681447075 +셀트리온,068270,18,158300,5,-4100,-2.52,179705,335283,222989898,179705,-2.52,53.60,0.08,0.08,28396563300,0.08,0.08,28396563300 +KODEX 코스닥150선물인버스,251340,19,3965,2,50,1.28,6929140,35133364,71200000,6929140,1.28,19.72,9.73,9.73,27290973941,9.67,9.67,27290973941 +현대차,005380,20,188600,5,-800,-0.42,142318,464020,209416191,142318,-0.42,30.67,0.07,0.07,26994445350,0.07,0.07,26994445350 +HD현대일렉트릭,267260,21,328000,2,5000,1.55,81270,402834,36047135,81270,1.55,20.17,0.23,0.23,26876835000,0.23,0.23,26876835000 +알테오젠,196170,22,342500,5,-14000,-3.93,76974,157410,53318828,76974,-3.93,48.90,0.14,0.14,26492244750,0.15,0.15,26492244750 +KODEX 200,069500,23,34095,2,130,0.38,741708,5644954,181200000,741708,0.38,13.14,0.41,0.41,25389058672,0.41,0.41,25389058672 +KB금융,105560,24,93950,2,750,0.80,255774,1764271,393528423,255774,0.80,14.50,0.06,0.06,24148775400,0.07,0.07,24148775400 +한화시스템,272210,25,42300,2,600,1.44,531730,5031661,188919389,531730,1.44,10.57,0.28,0.28,22462853550,0.28,0.28,22462853550 +한국항공우주,047810,26,87300,2,2000,2.34,251000,1053624,97475107,251000,2.34,23.82,0.26,0.26,21933926950,0.26,0.26,21933926950 +KODEX 인버스,114800,27,4435,5,-15,-0.34,4901634,14677875,121700000,4901634,-0.34,33.39,4.03,4.03,21627536373,4.01,4.01,21627536373 +오리엔트정공,065500,28,10370,2,510,5.17,1975845,17279664,31742912,1975845,5.17,11.43,6.22,6.22,20564448060,6.25,6.25,20564448060 +LIG넥스원,079550,29,342500,2,12500,3.79,58251,157050,22000000,58251,3.79,37.09,0.26,0.26,19970356250,0.27,0.27,19970356250 +삼성전자우,005935,30,45100,5,-200,-0.44,421819,1497006,815974664,421819,-0.44,28.18,0.05,0.05,18896856400,0.05,0.05,18896856400 diff --git a/top30/20250507/top30-tv-20250507-093002.csv b/top30/20250507/top30-tv-20250507-093002.csv new file mode 100644 index 000000000000..140d8e1065bf --- /dev/null +++ b/top30/20250507/top30-tv-20250507-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,4239796,22454204,5919637922,4239796,0.18,18.88,0.07,0.07,231425068800,0.07,0.07,231425068800 +SK하이닉스,000660,2,189000,2,3000,1.61,862824,3886874,728002365,862824,1.61,22.20,0.12,0.12,161806769050,0.12,0.12,161806769050 +두산에너빌리티,034020,3,26450,5,-1250,-4.51,4970074,11490437,640561146,4970074,-4.51,43.25,0.78,0.78,128203654800,0.76,0.76,128203654800 +KODEX 레버리지,122630,4,15690,2,140,0.90,5381767,15264588,156200000,5381767,0.90,35.26,3.45,3.45,84809211224,3.46,3.46,84809211224 +KODEX 200선물인버스2X,252670,5,2145,5,-15,-0.69,35453735,110818600,535300000,35453735,-0.69,31.99,6.62,6.62,75583957921,6.58,6.58,75583957921 +한화오션,042660,6,80600,2,1700,2.15,887804,2513918,306413394,887804,2.15,35.32,0.29,0.29,71994514600,0.29,0.29,71994514600 +한화에어로스페이스,012450,7,840000,2,22000,2.69,83079,268277,45581161,83079,2.69,30.97,0.18,0.18,69564638500,0.18,0.18,69564638500 +엠디바이스,226590,8,14050,2,1350,10.63,4791614,12356325,10567784,4791614,10.63,38.78,45.34,45.34,66264129100,44.63,44.63,66264129100 +인벤티지랩,389470,9,51500,2,4600,9.81,1360635,3041453,10624200,1360635,9.81,44.74,12.81,12.81,65475410700,11.97,11.97,65475410700 +KODEX 코스닥150레버리지,233740,10,6850,5,-180,-2.56,8885912,24532612,261200000,8885912,-2.56,36.22,3.40,3.40,61611035202,3.44,3.44,61611035202 +HD현대중공업,329180,11,418000,2,9500,2.33,125419,167295,88773116,125419,2.33,74.97,0.14,0.14,53168541250,0.14,0.14,53168541250 +현대로템,064350,12,115650,2,4150,3.72,443911,827535,109142293,443911,3.72,53.64,0.41,0.41,51355926550,0.41,0.41,51355926550 +대보마그네틱,290670,13,19250,2,3750,24.19,2687302,3766856,7857660,2687302,24.19,71.34,34.20,34.20,50174895240,33.17,33.17,50174895240 +포메탈,119500,14,4695,2,745,18.86,10185415,12429031,11847232,10185415,18.86,81.95,85.97,85.97,46301426224,83.24,83.24,46301426224 +대한항공,003490,15,22550,2,1550,7.38,1859360,700870,368220661,1859360,7.38,265.29,0.50,0.50,41592546500,0.50,0.50,41592546500 +상지건설,042940,16,29700,2,3450,13.14,1305810,5056244,3981814,1305810,13.14,25.83,32.79,32.79,39609604800,33.49,33.49,39609604800 +KODEX 200,069500,17,34140,2,175,0.52,1061605,5644954,181200000,1061605,0.52,18.81,0.59,0.59,36304570187,0.59,0.59,36304570187 +현대차,005380,18,187800,5,-1600,-0.84,174523,464020,209416191,174523,-0.84,37.61,0.08,0.08,33049598700,0.08,0.08,33049598700 +한국전력,015760,19,26400,2,800,3.12,1242626,1507618,641964077,1242626,3.12,82.42,0.19,0.19,32700115025,0.19,0.19,32700115025 +KODEX 코스닥150선물인버스,251340,20,3970,2,55,1.40,8046167,35133364,71200000,8046167,1.40,22.90,11.30,11.30,31720211736,11.22,11.22,31720211736 +한화시스템,272210,21,42800,2,1100,2.64,740427,5031661,188919389,740427,2.64,14.72,0.39,0.39,31341003275,0.39,0.39,31341003275 +셀트리온,068270,22,158400,5,-4000,-2.46,195598,335283,222989898,195598,-2.46,58.34,0.09,0.09,30916100750,0.09,0.09,30916100750 +알테오젠,196170,23,341500,5,-15000,-4.21,89205,157410,53318828,89205,-4.21,56.67,0.17,0.17,30677464500,0.17,0.17,30677464500 +HD현대일렉트릭,267260,24,328500,2,5500,1.70,92530,402834,36047135,92530,1.70,22.97,0.26,0.26,30569107750,0.26,0.26,30569107750 +KB금융,105560,25,94000,2,800,0.86,303856,1764271,393528423,303856,0.86,17.22,0.08,0.08,28666650400,0.08,0.08,28666650400 +한국항공우주,047810,26,86800,2,1500,1.76,316969,1053624,97475107,316969,1.76,30.08,0.33,0.33,27666222150,0.33,0.33,27666222150 +HD한국조선해양,009540,27,278500,2,1000,0.36,89088,198470,70773116,89088,0.36,44.89,0.13,0.13,25219341750,0.13,0.13,25219341750 +LIG넥스원,079550,28,343000,2,13000,3.94,71736,157050,22000000,71736,3.94,45.68,0.33,0.33,24594655000,0.33,0.33,24594655000 +KODEX 인버스,114800,29,4430,5,-20,-0.45,5456129,14677875,121700000,5456129,-0.45,37.17,4.48,4.48,24084371332,4.47,4.47,24084371332 +오리엔트정공,065500,30,10190,2,330,3.35,2248219,17279664,31742912,2248219,3.35,13.01,7.08,7.08,23358947555,7.22,7.22,23358947555 diff --git a/top30/20250507/top30-tv-20250507-094002.csv b/top30/20250507/top30-tv-20250507-094002.csv new file mode 100644 index 000000000000..47b64d8c0660 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54650,2,350,0.64,4824657,22454204,5919637922,4824657,0.64,21.49,0.08,0.08,263330705350,0.08,0.08,263330705350 +SK하이닉스,000660,2,189800,2,3800,2.04,1041465,3886874,728002365,1041465,2.04,26.79,0.14,0.14,195655097650,0.14,0.14,195655097650 +두산에너빌리티,034020,3,26675,5,-1025,-3.70,5526580,11490437,640561146,5526580,-3.70,48.10,0.86,0.86,142973201325,0.84,0.84,142973201325 +KODEX 레버리지,122630,4,15780,2,230,1.48,6527833,15264588,156200000,6527833,1.48,42.76,4.18,4.18,102875681639,4.17,4.17,102875681639 +인벤티지랩,389470,5,55200,2,8300,17.70,1967444,3041453,10624200,1967444,17.70,64.69,18.52,18.52,98877373700,16.86,16.86,98877373700 +KODEX 200선물인버스2X,252670,6,2132,5,-28,-1.30,41421989,110818600,535300000,41421989,-1.30,37.38,7.74,7.74,88322065962,7.74,7.74,88322065962 +한화오션,042660,7,80700,2,1800,2.28,947776,2513918,306413394,947776,2.28,37.70,0.31,0.31,76833163200,0.31,0.31,76833163200 +한화에어로스페이스,012450,8,839000,2,21000,2.57,90767,268277,45581161,90767,2.57,33.83,0.20,0.20,76023693500,0.20,0.20,76023693500 +엠디바이스,226590,9,14170,2,1470,11.57,5259999,12356325,10567784,5259999,11.57,42.57,49.77,49.77,72830162155,48.64,48.64,72830162155 +KODEX 코스닥150레버리지,233740,10,6905,5,-125,-1.78,10199017,24532612,261200000,10199017,-1.78,41.57,3.90,3.90,70668880258,3.92,3.92,70668880258 +HD현대중공업,329180,11,420000,2,11500,2.82,132825,167295,88773116,132825,2.82,79.40,0.15,0.15,56274462500,0.15,0.15,56274462500 +현대로템,064350,12,115400,2,3900,3.50,482576,827535,109142293,482576,3.50,58.31,0.44,0.44,55822124150,0.44,0.44,55822124150 +대보마그네틱,290670,13,19270,2,3770,24.32,2823016,3766856,7857660,2823016,24.32,74.94,35.93,35.93,52778531055,34.86,34.86,52778531055 +대한항공,003490,14,22750,2,1750,8.33,2277044,700870,368220661,2277044,8.33,324.89,0.62,0.62,51042287275,0.61,0.61,51042287275 +포메탈,119500,15,4660,2,710,17.97,11029588,12429031,11847232,11029588,17.97,88.74,93.10,93.10,50223956266,90.97,90.97,50223956266 +KODEX 200,069500,16,34240,2,275,0.81,1442570,5644954,181200000,1442570,0.81,25.56,0.80,0.80,49332958648,0.80,0.80,49332958648 +한화시스템,272210,17,43150,2,1450,3.48,1114413,5031661,188919389,1114413,3.48,22.15,0.59,0.59,47399123425,0.58,0.58,47399123425 +상지건설,042940,18,29500,2,3250,12.38,1469861,5056244,3981814,1469861,12.38,29.07,36.91,36.91,44400284050,37.80,37.80,44400284050 +KODEX 코스닥150선물인버스,251340,19,3955,2,40,1.02,10092020,35133364,71200000,10092020,1.02,28.72,14.17,14.17,39808658581,14.14,14.14,39808658581 +한국전력,015760,20,26500,2,900,3.52,1403005,1507618,641964077,1403005,3.52,93.06,0.22,0.22,36945603975,0.22,0.22,36945603975 +알테오젠,196170,21,346500,5,-10000,-2.81,105846,157410,53318828,105846,-2.81,67.24,0.20,0.20,36413206250,0.20,0.20,36413206250 +현대차,005380,22,188000,5,-1400,-0.74,189241,464020,209416191,189241,-0.74,40.78,0.09,0.09,35817010000,0.09,0.09,35817010000 +셀트리온,068270,23,159300,5,-3100,-1.91,222710,335283,222989898,222710,-1.91,66.42,0.10,0.10,35235893550,0.10,0.10,35235893550 +HD현대일렉트릭,267260,24,329000,2,6000,1.86,101674,402834,36047135,101674,1.86,25.24,0.28,0.28,33581244500,0.28,0.28,33581244500 +한국항공우주,047810,25,86600,2,1300,1.52,363007,1053624,97475107,363007,1.52,34.45,0.37,0.37,31658235050,0.38,0.38,31658235050 +KB금융,105560,26,94000,2,800,0.86,333416,1764271,393528423,333416,0.86,18.90,0.08,0.08,31445600800,0.09,0.09,31445600800 +LIG넥스원,079550,27,337750,2,7750,2.35,87223,157050,22000000,87223,2.35,55.54,0.40,0.40,29838687250,0.40,0.40,29838687250 +HD한국조선해양,009540,28,279000,2,1500,0.54,97616,198470,70773116,97616,0.54,49.18,0.14,0.14,27604516750,0.14,0.14,27604516750 +블루엠텍,439580,29,18170,2,620,3.53,1457221,2516144,11170221,1457221,3.53,57.91,13.05,13.05,26328767225,12.97,12.97,26328767225 +KODEX 인버스,114800,30,4420,5,-30,-0.67,5886060,14677875,121700000,5886060,-0.67,40.10,4.84,4.84,25983285197,4.83,4.83,25983285197 diff --git a/top30/20250507/top30-tv-20250507-095002.csv b/top30/20250507/top30-tv-20250507-095002.csv new file mode 100644 index 000000000000..4637848f6384 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54800,2,500,0.92,5495544,22454204,5919637922,5495544,0.92,24.47,0.09,0.09,299985923350,0.09,0.09,299985923350 +SK하이닉스,000660,2,189700,2,3700,1.99,1177852,3886874,728002365,1177852,1.99,30.30,0.16,0.16,221523825350,0.16,0.16,221523825350 +두산에너빌리티,034020,3,26600,5,-1100,-3.97,5964616,11490437,640561146,5964616,-3.97,51.91,0.93,0.93,154616467050,0.91,0.91,154616467050 +인벤티지랩,389470,4,52200,2,5300,11.30,2316346,3041453,10624200,2316346,11.30,76.16,21.80,21.80,117375832650,21.16,21.16,117375832650 +KODEX 레버리지,122630,5,15805,2,255,1.64,7136369,15264588,156200000,7136369,1.64,46.75,4.57,4.57,112488317810,4.56,4.56,112488317810 +KODEX 200선물인버스2X,252670,6,2130,5,-30,-1.39,43787896,110818600,535300000,43787896,-1.39,39.51,8.18,8.18,93361020214,8.19,8.19,93361020214 +엠디바이스,226590,7,14270,2,1570,12.36,6060544,12356325,10567784,6060544,12.36,49.05,57.35,57.35,84273888225,55.88,55.88,84273888225 +한화에어로스페이스,012450,8,840000,2,22000,2.69,99471,268277,45581161,99471,2.69,37.08,0.22,0.22,83331437000,0.22,0.22,83331437000 +한화오션,042660,9,80400,2,1500,1.90,1010841,2513918,306413394,1010841,1.90,40.21,0.33,0.33,81912168750,0.33,0.33,81912168750 +KODEX 코스닥150레버리지,233740,10,6910,5,-120,-1.71,10994894,24532612,261200000,10994894,-1.71,44.82,4.21,4.21,76160160575,4.22,4.22,76160160575 +대한항공,003490,11,22850,2,1850,8.81,2684213,700870,368220661,2684213,8.81,382.98,0.73,0.73,60322850625,0.72,0.72,60322850625 +HD현대중공업,329180,12,416500,2,8000,1.96,142365,167295,88773116,142365,1.96,85.10,0.16,0.16,60256223250,0.16,0.16,60256223250 +현대로템,064350,13,115700,2,4200,3.77,513462,827535,109142293,513462,3.77,62.05,0.47,0.47,59390590000,0.47,0.47,59390590000 +포메탈,119500,14,4795,2,845,21.39,12480659,12429031,11847232,12480659,21.39,100.42,105.35,105.35,57123494078,100.56,100.56,57123494078 +한화시스템,272210,15,43250,2,1550,3.72,1330409,5031661,188919389,1330409,3.72,26.44,0.70,0.70,56723667575,0.69,0.69,56723667575 +KODEX 200,069500,16,34260,2,295,0.87,1606882,5644954,181200000,1606882,0.87,28.47,0.89,0.89,54960588604,0.89,0.89,54960588604 +대보마그네틱,290670,17,19400,2,3900,25.16,2929239,3766856,7857660,2929239,25.16,77.76,37.28,37.28,54828782580,35.97,35.97,54828782580 +상지건설,042940,18,29450,2,3200,12.19,1530708,5056244,3981814,1530708,12.19,30.27,38.44,38.44,46179529225,39.38,39.38,46179529225 +알테오젠,196170,19,351500,5,-5000,-1.40,129684,157410,53318828,129684,-1.40,82.39,0.24,0.24,44726258000,0.24,0.24,44726258000 +KODEX 코스닥150선물인버스,251340,20,3950,2,35,0.89,11057695,35133364,71200000,11057695,0.89,31.47,15.53,15.53,43630800122,15.51,15.51,43630800122 +한국전력,015760,21,26450,2,850,3.32,1475132,1507618,641964077,1475132,3.32,97.85,0.23,0.23,38856346750,0.23,0.23,38856346750 +현대차,005380,22,187800,5,-1600,-0.84,204722,464020,209416191,204722,-0.84,44.12,0.10,0.10,38724235000,0.10,0.10,38724235000 +셀트리온,068270,23,159400,5,-3000,-1.85,232868,335283,222989898,232868,-1.85,69.45,0.10,0.10,36852463750,0.10,0.10,36852463750 +시공테크,020710,24,8610,5,-180,-2.05,4375744,20078658,20047970,4375744,-2.05,21.79,21.83,21.83,36117527495,20.92,20.92,36117527495 +HD현대일렉트릭,267260,25,328000,2,5000,1.55,109128,402834,36047135,109128,1.55,27.09,0.30,0.30,36028410750,0.30,0.30,36028410750 +한국항공우주,047810,26,86900,2,1600,1.88,391471,1053624,97475107,391471,1.88,37.15,0.40,0.40,34130624700,0.40,0.40,34130624700 +KB금융,105560,27,94200,2,1000,1.07,358253,1764271,393528423,358253,1.07,20.31,0.09,0.09,33783401600,0.09,0.09,33783401600 +LIG넥스원,079550,28,338000,2,8000,2.42,95380,157050,22000000,95380,2.42,60.73,0.43,0.43,32597185750,0.44,0.44,32597185750 +블루엠텍,439580,29,18000,2,450,2.56,1647473,2516144,11170221,1647473,2.56,65.48,14.75,14.75,29765049340,14.80,14.80,29765049340 +HD한국조선해양,009540,30,278000,2,500,0.18,103739,198470,70773116,103739,0.18,52.27,0.15,0.15,29313663250,0.15,0.15,29313663250 diff --git a/top30/20250507/top30-tv-20250507-100001.csv b/top30/20250507/top30-tv-20250507-100001.csv new file mode 100644 index 000000000000..b0fe29540663 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54650,2,350,0.64,5982059,22454204,5919637922,5982059,0.64,26.64,0.10,0.10,326554948250,0.10,0.10,326554948250 +SK하이닉스,000660,2,189900,2,3900,2.10,1295625,3886874,728002365,1295625,2.10,33.33,0.18,0.18,243853406100,0.18,0.18,243853406100 +두산에너빌리티,034020,3,26950,5,-750,-2.71,6577910,11490437,640561146,6577910,-2.71,57.25,1.03,1.03,171076669975,0.99,0.99,171076669975 +인벤티지랩,389470,4,53100,2,6200,13.22,2503937,3041453,10624200,2503937,13.22,82.33,23.57,23.57,127363363850,22.58,22.58,127363363850 +KODEX 레버리지,122630,5,15820,2,270,1.74,7648211,15264588,156200000,7648211,1.74,50.10,4.90,4.90,120576352152,4.88,4.88,120576352152 +KODEX 200선물인버스2X,252670,6,2125,5,-35,-1.62,46631278,110818600,535300000,46631278,-1.62,42.08,8.71,8.71,99408701076,8.74,8.74,99408701076 +한화에어로스페이스,012450,7,841000,2,23000,2.81,110126,268277,45581161,110126,2.81,41.05,0.24,0.24,92288750500,0.24,0.24,92288750500 +한화오션,042660,8,80900,2,2000,2.53,1125293,2513918,306413394,1125293,2.53,44.76,0.37,0.37,91127344250,0.37,0.37,91127344250 +엠디바이스,226590,9,14110,2,1410,11.10,6368630,12356325,10567784,6368630,11.10,51.54,60.26,60.26,88623031200,59.43,59.43,88623031200 +KODEX 코스닥150레버리지,233740,10,6925,5,-105,-1.49,12233436,24532612,261200000,12233436,-1.49,49.87,4.68,4.68,84746208861,4.69,4.69,84746208861 +한화시스템,272210,11,44000,2,2300,5.52,1824907,5031661,188919389,1824907,5.52,36.27,0.97,0.97,78317070075,0.94,0.94,78317070075 +대한항공,003490,12,22850,2,1850,8.81,2960051,700870,368220661,2960051,8.81,422.34,0.80,0.80,66638914925,0.79,0.79,66638914925 +현대로템,064350,13,116100,2,4600,4.13,560859,827535,109142293,560859,4.13,67.77,0.51,0.51,64879690650,0.51,0.51,64879690650 +HD현대중공업,329180,14,417500,2,9000,2.20,150335,167295,88773116,150335,2.20,89.86,0.17,0.17,63577307250,0.17,0.17,63577307250 +대보마그네틱,290670,15,19560,2,4060,26.19,3263022,3766856,7857660,3263022,26.19,86.62,41.53,41.53,61458889545,39.99,39.99,61458889545 +KODEX 200,069500,16,34280,2,315,0.93,1772910,5644954,181200000,1772910,0.93,31.41,0.98,0.98,60647690734,0.98,0.98,60647690734 +포메탈,119500,17,4710,2,760,19.24,13163516,12429031,11847232,13163516,19.24,105.91,111.11,111.11,60350731163,108.15,108.15,60350731163 +알테오젠,196170,18,353500,5,-3000,-0.84,160075,157410,53318828,160075,-0.84,101.69,0.30,0.30,55499047000,0.29,0.29,55499047000 +상지건설,042940,19,29000,2,2750,10.48,1581911,5056244,3981814,1581911,10.48,31.29,39.73,39.73,47673984175,41.29,41.29,47673984175 +KODEX 코스닥150선물인버스,251340,20,3945,2,30,0.77,11552764,35133364,71200000,11552764,0.77,32.88,16.23,16.23,45585006823,16.23,16.23,45585006823 +현대차,005380,21,187700,5,-1700,-0.90,230458,464020,209416191,230458,-0.90,49.67,0.11,0.11,43552871100,0.11,0.11,43552871100 +한국전력,015760,22,26450,2,850,3.32,1528661,1507618,641964077,1528661,3.32,101.40,0.24,0.24,40272538475,0.24,0.24,40272538475 +HD현대일렉트릭,267260,23,328500,2,5500,1.70,119890,402834,36047135,119890,1.70,29.76,0.33,0.33,39554784500,0.33,0.33,39554784500 +셀트리온,068270,24,159600,5,-2800,-1.72,249264,335283,222989898,249264,-1.72,74.34,0.11,0.11,39471704900,0.11,0.11,39471704900 +시공테크,020710,25,8470,5,-320,-3.64,4769527,20078658,20047970,4769527,-3.64,23.75,23.79,23.79,39447711815,23.23,23.23,39447711815 +KB금융,105560,26,94250,2,1050,1.13,382385,1764271,393528423,382385,1.13,21.67,0.10,0.10,36056610800,0.10,0.10,36056610800 +한국항공우주,047810,27,87400,2,2100,2.46,412216,1053624,97475107,412216,2.46,39.12,0.42,0.42,35939807550,0.42,0.42,35939807550 +LIG넥스원,079550,28,339500,2,9500,2.88,102490,157050,22000000,102490,2.88,65.26,0.47,0.47,35010911750,0.47,0.47,35010911750 +NAVER,035420,29,201000,2,3600,1.82,161564,280801,158437008,161564,1.82,57.54,0.10,0.10,32339914600,0.10,0.10,32339914600 +메가터치,446540,30,4760,2,330,7.45,6670050,9976338,20771000,6670050,7.45,66.86,32.11,32.11,31582179392,31.94,31.94,31582179392 diff --git a/top30/20250507/top30-tv-20250507-101001.csv b/top30/20250507/top30-tv-20250507-101001.csv new file mode 100644 index 000000000000..a6586eefa875 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54700,2,400,0.74,6292328,22454204,5919637922,6292328,0.74,28.02,0.11,0.11,343519097150,0.11,0.11,343519097150 +SK하이닉스,000660,2,190100,2,4100,2.20,1465289,3886874,728002365,1465289,2.20,37.70,0.20,0.20,276083755850,0.20,0.20,276083755850 +두산에너빌리티,034020,3,26850,5,-850,-3.07,6952184,11490437,640561146,6952184,-3.07,60.50,1.09,1.09,181109763775,1.05,1.05,181109763775 +인벤티지랩,389470,4,52900,2,6000,12.79,2589138,3041453,10624200,2589138,12.79,85.13,24.37,24.37,131901993200,23.47,23.47,131901993200 +KODEX 레버리지,122630,5,15810,2,260,1.67,8136841,15264588,156200000,8136841,1.67,53.31,5.21,5.21,128290417605,5.19,5.19,128290417605 +KODEX 200선물인버스2X,252670,6,2130,5,-30,-1.39,49367294,110818600,535300000,49367294,-1.39,44.55,9.22,9.22,105240277839,9.23,9.23,105240277839 +한화에어로스페이스,012450,7,838000,2,20000,2.44,122683,268277,45581161,122683,2.44,45.73,0.27,0.27,102803198000,0.27,0.27,102803198000 +한화오션,042660,8,80500,2,1600,2.03,1200421,2513918,306413394,1200421,2.03,47.75,0.39,0.39,97175274600,0.39,0.39,97175274600 +한화시스템,272210,9,44350,2,2650,6.35,2210784,5031661,188919389,2210784,6.35,43.94,1.17,1.17,95310437725,1.14,1.14,95310437725 +엠디바이스,226590,10,13970,2,1270,10.00,6606801,12356325,10567784,6606801,10.00,53.47,62.52,62.52,91975317235,62.30,62.30,91975317235 +KODEX 코스닥150레버리지,233740,11,6930,5,-100,-1.42,13009776,24532612,261200000,13009776,-1.42,53.03,4.98,4.98,90115950705,4.98,4.98,90115950705 +현대로템,064350,12,115200,2,3700,3.32,609328,827535,109142293,609328,3.32,73.63,0.56,0.56,70461086350,0.56,0.56,70461086350 +대한항공,003490,13,22850,2,1850,8.81,3111688,700870,368220661,3111688,8.81,443.98,0.85,0.85,70100883050,0.83,0.83,70100883050 +HD현대중공업,329180,14,417500,2,9000,2.20,156370,167295,88773116,156370,2.20,93.47,0.18,0.18,66095489750,0.18,0.18,66095489750 +KODEX 200,069500,15,34265,2,300,0.88,1885785,5644954,181200000,1885785,0.88,33.41,1.04,1.04,64512560466,1.04,1.04,64512560466 +대보마그네틱,290670,16,19510,2,4010,25.87,3336579,3766856,7857660,3336579,25.87,88.58,42.46,42.46,62891486445,41.02,41.02,62891486445 +포메탈,119500,17,4725,2,775,19.62,13475742,12429031,11847232,13475742,19.62,108.42,113.75,113.75,61817396557,110.43,110.43,61817396557 +알테오젠,196170,18,354000,5,-2500,-0.70,168984,157410,53318828,168984,-0.70,107.35,0.32,0.32,58645878250,0.31,0.31,58645878250 +상지건설,042940,19,29600,2,3350,12.76,1620395,5056244,3981814,1620395,12.76,32.05,40.69,40.69,48803853450,41.41,41.41,48803853450 +현대차,005380,20,187300,5,-2100,-1.11,256003,464020,209416191,256003,-1.11,55.17,0.12,0.12,48341005300,0.12,0.12,48341005300 +KODEX 코스닥150선물인버스,251340,21,3945,2,30,0.77,11818554,35133364,71200000,11818554,0.77,33.64,16.60,16.60,46635744052,16.60,16.60,46635744052 +한국전력,015760,22,26450,2,850,3.32,1585735,1507618,641964077,1585735,3.32,105.18,0.25,0.25,41782634725,0.25,0.25,41782634725 +셀트리온,068270,23,159500,5,-2900,-1.79,262882,335283,222989898,262882,-1.79,78.41,0.12,0.12,41638331300,0.12,0.12,41638331300 +HD현대일렉트릭,267260,24,329000,2,6000,1.86,125920,402834,36047135,125920,1.86,31.26,0.35,0.35,41537105500,0.35,0.35,41537105500 +시공테크,020710,25,8390,5,-400,-4.55,4973299,20078658,20047970,4973299,-4.55,24.77,24.81,24.81,41183638660,24.48,24.48,41183638660 +KB금융,105560,26,94300,2,1100,1.18,412734,1764271,393528423,412734,1.18,23.39,0.10,0.10,38918266050,0.10,0.10,38918266050 +한국항공우주,047810,27,87500,2,2200,2.58,444357,1053624,97475107,444357,2.58,42.17,0.46,0.46,38736592350,0.45,0.45,38736592350 +LIG넥스원,079550,28,337000,2,7000,2.12,112324,157050,22000000,112324,2.12,71.52,0.51,0.51,38327618000,0.52,0.52,38327618000 +삼양식품,003230,29,945000,5,-43000,-4.35,36464,34389,7533015,36464,-4.35,106.03,0.48,0.48,34628763500,0.49,0.49,34628763500 +메가터치,446540,30,4715,2,285,6.43,7159469,9976338,20771000,7159469,6.43,71.76,34.47,34.47,33899522752,34.61,34.61,33899522752 diff --git a/top30/20250507/top30-tv-20250507-102001.csv b/top30/20250507/top30-tv-20250507-102001.csv new file mode 100644 index 000000000000..60ddd815137d --- /dev/null +++ b/top30/20250507/top30-tv-20250507-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54750,2,450,0.83,6489215,22454204,5919637922,6489215,0.83,28.90,0.11,0.11,354296487650,0.11,0.11,354296487650 +SK하이닉스,000660,2,190900,2,4900,2.63,1583430,3886874,728002365,1583430,2.63,40.74,0.22,0.22,298594220550,0.21,0.21,298594220550 +두산에너빌리티,034020,3,26950,5,-750,-2.71,7220453,11490437,640561146,7220453,-2.71,62.84,1.13,1.13,188339914275,1.09,1.09,188339914275 +KODEX 레버리지,122630,4,15835,2,285,1.83,8989959,15264588,156200000,8989959,1.83,58.89,5.76,5.76,141799089562,5.73,5.73,141799089562 +인벤티지랩,389470,5,51700,2,4800,10.23,2653190,3041453,10624200,2653190,10.23,87.23,24.97,24.97,135239339200,24.62,24.62,135239339200 +한화시스템,272210,6,44550,2,2850,6.83,2693308,5031661,188919389,2693308,6.83,53.53,1.43,1.43,116854981600,1.39,1.39,116854981600 +KODEX 200선물인버스2X,252670,7,2125,5,-35,-1.62,51858180,110818600,535300000,51858180,-1.62,46.80,9.69,9.69,110532893834,9.72,9.72,110532893834 +한화에어로스페이스,012450,8,841000,2,23000,2.81,129714,268277,45581161,129714,2.81,48.35,0.28,0.28,108708027000,0.28,0.28,108708027000 +한화오션,042660,9,80600,2,1700,2.15,1263013,2513918,306413394,1263013,2.15,50.24,0.41,0.41,102208802650,0.41,0.41,102208802650 +엠디바이스,226590,10,13990,2,1290,10.16,6733049,12356325,10567784,6733049,10.16,54.49,63.71,63.71,93741431090,63.41,63.41,93741431090 +KODEX 코스닥150레버리지,233740,11,6925,5,-105,-1.49,13450455,24532612,261200000,13450455,-1.49,54.83,5.15,5.15,93170313302,5.15,5.15,93170313302 +현대로템,064350,12,115200,2,3700,3.32,632210,827535,109142293,632210,3.32,76.40,0.58,0.58,73090826750,0.58,0.58,73090826750 +대한항공,003490,13,22800,2,1800,8.57,3227402,700870,368220661,3227402,8.57,460.49,0.88,0.88,72745168600,0.87,0.87,72745168600 +KODEX 200,069500,14,34290,2,325,0.96,2031151,5644954,181200000,2031151,0.96,35.98,1.12,1.12,69497582338,1.12,1.12,69497582338 +HD현대중공업,329180,15,418000,2,9500,2.33,161937,167295,88773116,161937,2.33,96.80,0.18,0.18,68418563750,0.18,0.18,68418563750 +대보마그네틱,290670,16,19390,2,3890,25.10,3367059,3766856,7857660,3367059,25.10,89.39,42.85,42.85,63483198905,41.67,41.67,63483198905 +포메탈,119500,17,4710,2,760,19.24,13743607,12429031,11847232,13743607,19.24,110.58,116.01,116.01,63083688699,113.05,113.05,63083688699 +알테오젠,196170,18,352500,5,-4000,-1.12,174456,157410,53318828,174456,-1.12,110.83,0.33,0.33,60583138750,0.32,0.32,60583138750 +현대차,005380,19,187200,5,-2200,-1.16,275119,464020,209416191,275119,-1.16,59.29,0.13,0.13,51919652100,0.13,0.13,51919652100 +상지건설,042940,20,29400,2,3150,12.00,1645581,5056244,3981814,1645581,12.00,32.55,41.33,41.33,49542973925,42.32,42.32,49542973925 +KODEX 코스닥150선물인버스,251340,21,3950,2,35,0.89,12181317,35133364,71200000,12181317,0.89,34.67,17.11,17.11,48067658572,17.09,17.09,48067658572 +한국전력,015760,22,26450,2,850,3.32,1625418,1507618,641964077,1625418,3.32,107.81,0.25,0.25,42833134775,0.25,0.25,42833134775 +셀트리온,068270,23,159200,5,-3200,-1.97,270106,335283,222989898,270106,-1.97,80.56,0.12,0.12,42791025800,0.12,0.12,42791025800 +HD현대일렉트릭,267260,24,330000,2,7000,2.17,128676,402834,36047135,128676,2.17,31.94,0.36,0.36,42445979250,0.36,0.36,42445979250 +시공테크,020710,25,8540,5,-250,-2.84,5076018,20078658,20047970,5076018,-2.84,25.28,25.32,25.32,42056547475,24.56,24.56,42056547475 +LIG넥스원,079550,26,335000,2,5000,1.52,120816,157050,22000000,120816,1.52,76.93,0.55,0.55,41176437750,0.56,0.56,41176437750 +한국항공우주,047810,27,87600,2,2300,2.70,468380,1053624,97475107,468380,2.70,44.45,0.48,0.48,40840705700,0.48,0.48,40840705700 +KB금융,105560,28,94000,2,800,0.86,430514,1764271,393528423,430514,0.86,24.40,0.11,0.11,40592668500,0.11,0.11,40592668500 +삼양식품,003230,29,944000,5,-44000,-4.45,39114,34389,7533015,39114,-4.45,113.74,0.52,0.52,37139297000,0.52,0.52,37139297000 +NAVER,035420,30,201000,2,3600,1.82,178132,280801,158437008,178132,1.82,63.44,0.11,0.11,35668211100,0.11,0.11,35668211100 diff --git a/top30/20250507/top30-tv-20250507-103001.csv b/top30/20250507/top30-tv-20250507-103001.csv new file mode 100644 index 000000000000..697fbfaf4a56 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54800,2,500,0.92,6660532,22454204,5919637922,6660532,0.92,29.66,0.11,0.11,363677977400,0.11,0.11,363677977400 +SK하이닉스,000660,2,191300,2,5300,2.85,1720224,3886874,728002365,1720224,2.85,44.26,0.24,0.24,324754723650,0.23,0.23,324754723650 +두산에너빌리티,034020,3,26750,5,-950,-3.43,7469662,11490437,640561146,7469662,-3.43,65.01,1.17,1.17,195031460425,1.14,1.14,195031460425 +KODEX 레버리지,122630,4,15840,2,290,1.86,9425436,15264588,156200000,9425436,1.86,61.75,6.03,6.03,148693476713,6.01,6.01,148693476713 +인벤티지랩,389470,5,52800,2,5900,12.58,2715601,3041453,10624200,2715601,12.58,89.29,25.56,25.56,138520142350,24.69,24.69,138520142350 +한화시스템,272210,6,44500,2,2800,6.71,2912912,5031661,188919389,2912912,6.71,57.89,1.54,1.54,126603403550,1.51,1.51,126603403550 +KODEX 200선물인버스2X,252670,7,2122,5,-38,-1.76,52993083,110818600,535300000,52993083,-1.76,47.82,9.90,9.90,112944209683,9.94,9.94,112944209683 +한화에어로스페이스,012450,8,840500,2,22500,2.75,132162,268277,45581161,132162,2.75,49.26,0.29,0.29,110766130500,0.29,0.29,110766130500 +한화오션,042660,9,80700,2,1800,2.28,1301491,2513918,306413394,1301491,2.28,51.77,0.42,0.42,105312880150,0.43,0.43,105312880150 +엠디바이스,226590,10,14000,2,1300,10.24,6869548,12356325,10567784,6869548,10.24,55.60,65.00,65.00,95657679565,64.66,64.66,95657679565 +KODEX 코스닥150레버리지,233740,11,6930,5,-100,-1.42,13779770,24532612,261200000,13779770,-1.42,56.17,5.28,5.28,95454021019,5.27,5.27,95454021019 +대한항공,003490,12,22750,2,1750,8.33,3364636,700870,368220661,3364636,8.33,480.07,0.91,0.91,75867430350,0.91,0.91,75867430350 +현대로템,064350,13,114900,2,3400,3.05,648947,827535,109142293,648947,3.05,78.42,0.59,0.59,75016509250,0.60,0.60,75016509250 +KODEX 200,069500,14,34295,2,330,0.97,2094437,5644954,181200000,2094437,0.97,37.10,1.16,1.16,71667884600,1.15,1.15,71667884600 +HD현대중공업,329180,15,420000,2,11500,2.82,166917,167295,88773116,166917,2.82,99.77,0.19,0.19,70506523500,0.19,0.19,70506523500 +포메탈,119500,16,4550,2,600,15.19,14137311,12429031,11847232,14137311,15.19,113.74,119.33,119.33,64905977201,120.41,120.41,64905977201 +대보마그네틱,290670,17,19340,2,3840,24.77,3387260,3766856,7857660,3387260,24.77,89.92,43.11,43.11,63874552695,42.03,42.03,63874552695 +알테오젠,196170,18,354000,5,-2500,-0.70,177348,157410,53318828,177348,-0.70,112.67,0.33,0.33,61605933750,0.33,0.33,61605933750 +KODEX 미국AI전력핵심인프라,487230,19,12200,2,360,3.04,4871300,1411523,40300000,4871300,3.04,345.11,12.09,12.09,59291214694,12.06,12.06,59291214694 +현대차,005380,20,187100,5,-2300,-1.21,292978,464020,209416191,292978,-1.21,63.14,0.14,0.14,55261406250,0.14,0.14,55261406250 +상지건설,042940,21,29400,2,3150,12.00,1680767,5056244,3981814,1680767,12.00,33.24,42.21,42.21,50581358675,43.21,43.21,50581358675 +KODEX 코스닥150선물인버스,251340,22,3945,2,30,0.77,12318510,35133364,71200000,12318510,0.77,35.06,17.30,17.30,48609093461,17.31,17.31,48609093461 +셀트리온,068270,23,159300,5,-3100,-1.91,279142,335283,222989898,279142,-1.91,83.26,0.13,0.13,44230339650,0.12,0.12,44230339650 +한국전력,015760,24,26400,2,800,3.12,1668864,1507618,641964077,1668864,3.12,110.70,0.26,0.26,43982653350,0.26,0.26,43982653350 +LIG넥스원,079550,25,334750,2,4750,1.44,128011,157050,22000000,128011,1.44,81.51,0.58,0.58,43581165250,0.59,0.59,43581165250 +KB금융,105560,26,93900,2,700,0.75,462168,1764271,393528423,462168,0.75,26.20,0.12,0.12,43565989900,0.12,0.12,43565989900 +HD현대일렉트릭,267260,27,330000,2,7000,2.17,131671,402834,36047135,131671,2.17,32.69,0.37,0.37,43434861500,0.37,0.37,43434861500 +시공테크,020710,28,8560,5,-230,-2.62,5167887,20078658,20047970,5167887,-2.62,25.74,25.78,25.78,42840932535,24.96,24.96,42840932535 +한국항공우주,047810,29,87600,2,2300,2.70,483749,1053624,97475107,483749,2.70,45.91,0.50,0.50,42188986400,0.49,0.49,42188986400 +삼양식품,003230,30,939000,5,-49000,-4.96,41908,34389,7533015,41908,-4.96,121.86,0.56,0.56,39772513500,0.56,0.56,39772513500 diff --git a/top30/20250507/top30-tv-20250507-104001.csv b/top30/20250507/top30-tv-20250507-104001.csv new file mode 100644 index 000000000000..cbf248ef96c3 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54650,2,350,0.64,7027385,22454204,5919637922,7027385,0.64,31.30,0.12,0.12,383748699300,0.12,0.12,383748699300 +SK하이닉스,000660,2,190500,2,4500,2.42,1815921,3886874,728002365,1815921,2.42,46.72,0.25,0.25,343019011200,0.25,0.25,343019011200 +두산에너빌리티,034020,3,26700,5,-1000,-3.61,7646272,11490437,640561146,7646272,-3.61,66.54,1.19,1.19,199752560175,1.17,1.17,199752560175 +KODEX 레버리지,122630,4,15755,2,205,1.32,9905571,15264588,156200000,9905571,1.32,64.89,6.34,6.34,156263644972,6.35,6.35,156263644972 +인벤티지랩,389470,5,52900,2,6000,12.79,2760514,3041453,10624200,2760514,12.79,90.76,25.98,25.98,140892895950,25.07,25.07,140892895950 +한화시스템,272210,6,44200,2,2500,6.00,3027133,5031661,188919389,3027133,6.00,60.16,1.60,1.60,131658970300,1.58,1.58,131658970300 +KODEX 200선물인버스2X,252670,7,2135,5,-25,-1.16,56831842,110818600,535300000,56831842,-1.16,51.28,10.62,10.62,121131831301,10.60,10.60,121131831301 +한화에어로스페이스,012450,8,840000,2,22000,2.69,139759,268277,45581161,139759,2.69,52.10,0.31,0.31,117153802500,0.31,0.31,117153802500 +한화오션,042660,9,80800,2,1900,2.41,1352112,2513918,306413394,1352112,2.41,53.79,0.44,0.44,109401938700,0.44,0.44,109401938700 +KODEX 코스닥150레버리지,233740,10,6915,5,-115,-1.64,14220436,24532612,261200000,14220436,-1.64,57.97,5.44,5.44,98500038489,5.45,5.45,98500038489 +엠디바이스,226590,11,14120,2,1420,11.18,7063617,12356325,10567784,7063617,11.18,57.17,66.84,66.84,98377235070,65.93,65.93,98377235070 +대한항공,003490,12,22700,2,1700,8.10,3463575,700870,368220661,3463575,8.10,494.18,0.94,0.94,78117995625,0.93,0.93,78117995625 +현대로템,064350,13,115200,2,3700,3.32,673570,827535,109142293,673570,3.32,81.39,0.62,0.62,77849147550,0.62,0.62,77849147550 +KODEX 200,069500,14,34205,2,240,0.71,2201706,5644954,181200000,2201706,0.71,39.00,1.22,1.22,75338872972,1.22,1.22,75338872972 +HD현대중공업,329180,15,422000,2,13500,3.30,172926,167295,88773116,172926,3.30,103.37,0.19,0.19,73034134500,0.19,0.19,73034134500 +포메탈,119500,16,4590,2,640,16.20,14436611,12429031,11847232,14436611,16.20,116.15,121.86,121.86,66276098173,121.88,121.88,66276098173 +대보마그네틱,290670,17,19380,2,3880,25.03,3461475,3766856,7857660,3461475,25.03,91.89,44.05,44.05,65300772395,42.88,42.88,65300772395 +KODEX 미국AI전력핵심인프라,487230,18,12230,2,390,3.29,5177478,1411523,40300000,5177478,3.29,366.80,12.85,12.85,63032941627,12.79,12.79,63032941627 +알테오젠,196170,19,353500,5,-3000,-0.84,180451,157410,53318828,180451,-0.84,114.64,0.34,0.34,62702439750,0.33,0.33,62702439750 +현대차,005380,20,187100,5,-2300,-1.21,306793,464020,209416191,306793,-1.21,66.12,0.15,0.15,57846508200,0.15,0.15,57846508200 +상지건설,042940,21,29600,2,3350,12.76,1706922,5056244,3981814,1706922,12.76,33.76,42.87,42.87,51351666875,43.57,43.57,51351666875 +KODEX 코스닥150선물인버스,251340,22,3950,2,35,0.89,12688365,35133364,71200000,12688365,0.89,36.11,17.82,17.82,50071764834,17.80,17.80,50071764834 +KB금융,105560,23,93800,2,600,0.64,503489,1764271,393528423,503489,0.64,28.54,0.13,0.13,47435320800,0.13,0.13,47435320800 +HD현대일렉트릭,267260,24,330000,2,7000,2.17,143472,402834,36047135,143472,2.17,35.62,0.40,0.40,47329513000,0.40,0.40,47329513000 +셀트리온,068270,25,159200,5,-3200,-1.97,290125,335283,222989898,290125,-1.97,86.53,0.13,0.13,45978299800,0.13,0.13,45978299800 +LIG넥스원,079550,26,334750,2,4750,1.44,133023,157050,22000000,133023,1.44,84.70,0.60,0.60,45256840000,0.61,0.61,45256840000 +한국전력,015760,27,26450,2,850,3.32,1700542,1507618,641964077,1700542,3.32,112.80,0.26,0.26,44820334825,0.26,0.26,44820334825 +한국항공우주,047810,28,87800,2,2500,2.93,502214,1053624,97475107,502214,2.93,47.67,0.52,0.52,43809303250,0.51,0.51,43809303250 +시공테크,020710,29,8450,5,-340,-3.87,5245338,20078658,20047970,5245338,-3.87,26.12,26.16,26.16,43497836005,25.68,25.68,43497836005 +삼양식품,003230,30,941000,5,-47000,-4.76,44083,34389,7533015,44083,-4.76,128.19,0.59,0.59,41813444500,0.59,0.59,41813444500 diff --git a/top30/20250507/top30-tv-20250507-105001.csv b/top30/20250507/top30-tv-20250507-105001.csv new file mode 100644 index 000000000000..7136a3187a0c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54650,2,350,0.64,7196778,22454204,5919637922,7196778,0.64,32.05,0.12,0.12,393009481050,0.12,0.12,393009481050 +SK하이닉스,000660,2,190900,2,4900,2.63,1910633,3886874,728002365,1910633,2.63,49.16,0.26,0.26,361064515250,0.26,0.26,361064515250 +두산에너빌리티,034020,3,26775,5,-925,-3.34,7911918,11490437,640561146,7911918,-3.34,68.86,1.24,1.24,206825747925,1.21,1.21,206825747925 +KODEX 레버리지,122630,4,15780,2,230,1.48,10125955,15264588,156200000,10125955,1.48,66.34,6.48,6.48,159736396265,6.48,6.48,159736396265 +인벤티지랩,389470,5,53600,2,6700,14.29,2852316,3041453,10624200,2852316,14.29,93.78,26.85,26.85,145844100250,25.61,25.61,145844100250 +한화시스템,272210,6,44400,2,2700,6.47,3097929,5031661,188919389,3097929,6.47,61.57,1.64,1.64,134799971100,1.61,1.61,134799971100 +한화에어로스페이스,012450,7,841000,2,23000,2.81,152558,268277,45581161,152558,2.81,56.87,0.33,0.33,127917010000,0.33,0.33,127917010000 +KODEX 200선물인버스2X,252670,8,2135,5,-25,-1.16,57468848,110818600,535300000,57468848,-1.16,51.86,10.74,10.74,122491822949,10.72,10.72,122491822949 +한화오션,042660,9,81000,2,2100,2.66,1426445,2513918,306413394,1426445,2.66,56.74,0.47,0.47,115413481450,0.47,0.47,115413481450 +KODEX 코스닥150레버리지,233740,10,6920,5,-110,-1.56,14496191,24532612,261200000,14496191,-1.56,59.09,5.55,5.55,100407484274,5.56,5.56,100407484274 +엠디바이스,226590,11,13980,2,1280,10.08,7123181,12356325,10567784,7123181,10.08,57.65,67.40,67.40,99213076645,67.15,67.15,99213076645 +현대로템,064350,12,115900,2,4400,3.95,727001,827535,109142293,727001,3.95,87.85,0.67,0.67,84036216100,0.66,0.66,84036216100 +대한항공,003490,13,22750,2,1750,8.33,3523347,700870,368220661,3523347,8.33,502.71,0.96,0.96,79475225275,0.95,0.95,79475225275 +KODEX 200,069500,14,34227,2,262,0.77,2258751,5644954,181200000,2258751,0.77,40.01,1.25,1.25,77290467904,1.25,1.25,77290467904 +HD현대중공업,329180,15,425000,2,16500,4.04,180487,167295,88773116,180487,4.04,107.89,0.20,0.20,76239064500,0.20,0.20,76239064500 +포메탈,119500,16,4595,2,645,16.33,14599060,12429031,11847232,14599060,16.33,117.46,123.23,123.23,67021092682,123.11,123.11,67021092682 +대보마그네틱,290670,17,19230,2,3730,24.06,3491645,3766856,7857660,3491645,24.06,92.69,44.44,44.44,65886268780,43.60,43.60,65886268780 +알테오젠,196170,18,353000,5,-3500,-0.98,183915,157410,53318828,183915,-0.98,116.84,0.34,0.34,63926806750,0.34,0.34,63926806750 +KODEX 미국AI전력핵심인프라,487230,19,12225,2,385,3.25,5215694,1411523,40300000,5215694,3.25,369.51,12.94,12.94,63500119462,12.89,12.89,63500119462 +현대차,005380,20,187100,5,-2300,-1.21,316373,464020,209416191,316373,-1.21,68.18,0.15,0.15,59638614500,0.15,0.15,59638614500 +상지건설,042940,21,29600,2,3350,12.76,1730439,5056244,3981814,1730439,12.76,34.22,43.46,43.46,52046105875,44.16,44.16,52046105875 +KODEX 코스닥150선물인버스,251340,22,3955,2,40,1.02,12912526,35133364,71200000,12912526,1.02,36.75,18.14,18.14,50957204564,18.10,18.10,50957204564 +KB금융,105560,23,94000,2,800,0.86,521883,1764271,393528423,521883,0.86,29.58,0.13,0.13,49160780300,0.13,0.13,49160780300 +HD현대일렉트릭,267260,24,330500,2,7500,2.32,146485,402834,36047135,146485,2.32,36.36,0.41,0.41,48324577750,0.41,0.41,48324577750 +LIG넥스원,079550,25,334750,2,4750,1.44,140012,157050,22000000,140012,1.44,89.15,0.64,0.64,47593652250,0.65,0.65,47593652250 +셀트리온,068270,26,158700,5,-3700,-2.28,299399,335283,222989898,299399,-2.28,89.30,0.13,0.13,47451806250,0.13,0.13,47451806250 +한국항공우주,047810,27,88400,2,3100,3.63,540528,1053624,97475107,540528,3.63,51.30,0.55,0.55,47183465000,0.55,0.55,47183465000 +한국전력,015760,28,26450,2,850,3.32,1740312,1507618,641964077,1740312,3.32,115.43,0.27,0.27,45871676425,0.27,0.27,45871676425 +시공테크,020710,29,8400,5,-390,-4.44,5352168,20078658,20047970,5352168,-4.44,26.66,26.70,26.70,44400928395,26.37,26.37,44400928395 +NAVER,035420,30,200000,2,2600,1.32,217080,280801,158437008,217080,1.32,77.31,0.14,0.14,43469471900,0.14,0.14,43469471900 diff --git a/top30/20250507/top30-tv-20250507-110001.csv b/top30/20250507/top30-tv-20250507-110001.csv new file mode 100644 index 000000000000..1e0f3446f901 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54650,2,350,0.64,7690680,22454204,5919637922,7690680,0.64,34.25,0.13,0.13,419976725850,0.13,0.13,419976725850 +SK하이닉스,000660,2,190900,2,4900,2.63,1994269,3886874,728002365,1994269,2.63,51.31,0.27,0.27,377020602500,0.27,0.27,377020602500 +두산에너빌리티,034020,3,26850,5,-850,-3.07,8110050,11490437,640561146,8110050,-3.07,70.58,1.27,1.27,212138843250,1.23,1.23,212138843250 +KODEX 레버리지,122630,4,15775,2,225,1.45,10405497,15264588,156200000,10405497,1.45,68.17,6.66,6.66,164143485088,6.66,6.66,164143485088 +인벤티지랩,389470,5,54100,2,7200,15.35,2892565,3041453,10624200,2892565,15.35,95.10,27.23,27.23,147998411450,25.75,25.75,147998411450 +한화시스템,272210,6,44600,2,2900,6.95,3175954,5031661,188919389,3175954,6.95,63.12,1.68,1.68,138272979925,1.64,1.64,138272979925 +한화에어로스페이스,012450,7,841000,2,23000,2.81,157221,268277,45581161,157221,2.81,58.60,0.34,0.34,131839782500,0.34,0.34,131839782500 +KODEX 200선물인버스2X,252670,8,2135,5,-25,-1.16,58225308,110818600,535300000,58225308,-1.16,52.54,10.88,10.88,124106843871,10.86,10.86,124106843871 +한화오션,042660,9,80700,2,1800,2.28,1480882,2513918,306413394,1480882,2.28,58.91,0.48,0.48,119813568250,0.48,0.48,119813568250 +KODEX 코스닥150레버리지,233740,10,6910,5,-120,-1.71,14839157,24532612,261200000,14839157,-1.71,60.49,5.68,5.68,102775439960,5.69,5.69,102775439960 +엠디바이스,226590,11,13970,2,1270,10.00,7169395,12356325,10567784,7169395,10.00,58.02,67.84,67.84,99858775835,67.64,67.64,99858775835 +현대로템,064350,12,115900,2,4400,3.95,748509,827535,109142293,748509,3.95,90.45,0.69,0.69,86530557100,0.68,0.68,86530557100 +대한항공,003490,13,22650,2,1650,7.86,3602376,700870,368220661,3602376,7.86,513.99,0.98,0.98,81266750125,0.97,0.97,81266750125 +KODEX 200,069500,14,34220,2,255,0.75,2334609,5644954,181200000,2334609,0.75,41.36,1.29,1.29,79885797199,1.29,1.29,79885797199 +HD현대중공업,329180,15,425000,2,16500,4.04,186675,167295,88773116,186675,4.04,111.58,0.21,0.21,78867001500,0.21,0.21,78867001500 +포메탈,119500,16,4580,2,630,15.95,14728150,12429031,11847232,14728150,15.95,118.50,124.32,124.32,67613806947,124.61,124.61,67613806947 +대보마그네틱,290670,17,19430,2,3930,25.35,3506820,3766856,7857660,3506820,25.35,93.10,44.63,44.63,66180303445,43.35,43.35,66180303445 +현대차,005380,18,187000,5,-2400,-1.27,349713,464020,209416191,349713,-1.27,75.37,0.17,0.17,65870834000,0.17,0.17,65870834000 +알테오젠,196170,19,352000,5,-4500,-1.26,188117,157410,53318828,188117,-1.26,119.51,0.35,0.35,65407988750,0.35,0.35,65407988750 +KODEX 미국AI전력핵심인프라,487230,20,12220,2,380,3.21,5240345,1411523,40300000,5240345,3.21,371.25,13.00,13.00,63801332532,12.96,12.96,63801332532 +상지건설,042940,21,29400,2,3150,12.00,1749890,5056244,3981814,1749890,12.00,34.61,43.95,43.95,52617697025,44.95,44.95,52617697025 +KODEX 코스닥150선물인버스,251340,22,3950,2,35,0.89,13141048,35133364,71200000,13141048,0.89,37.40,18.46,18.46,51860991749,18.44,18.44,51860991749 +KB금융,105560,23,93900,2,700,0.75,537545,1764271,393528423,537545,0.75,30.47,0.14,0.14,50632448400,0.14,0.14,50632448400 +한국항공우주,047810,24,88300,2,3000,3.52,579460,1053624,97475107,579460,3.52,55.00,0.59,0.59,50622343350,0.59,0.59,50622343350 +HD현대일렉트릭,267260,25,331500,2,8500,2.63,150187,402834,36047135,150187,2.63,37.28,0.42,0.42,49549338750,0.41,0.41,49549338750 +한국전력,015760,26,26550,2,950,3.71,1863579,1507618,641964077,1863579,3.71,123.61,0.29,0.29,49138107725,0.29,0.29,49138107725 +셀트리온,068270,27,158700,5,-3700,-2.28,309415,335283,222989898,309415,-2.28,92.28,0.14,0.14,49040976650,0.14,0.14,49040976650 +LIG넥스원,079550,28,334500,2,4500,1.36,144306,157050,22000000,144306,1.36,91.89,0.66,0.66,49029893250,0.67,0.67,49029893250 +시공테크,020710,29,8300,5,-490,-5.57,5500891,20078658,20047970,5500891,-5.57,27.40,27.44,27.44,45638214920,27.43,27.43,45638214920 +NAVER,035420,30,199900,2,2500,1.27,226693,280801,158437008,226693,1.27,80.73,0.14,0.14,45390533400,0.14,0.14,45390533400 diff --git a/top30/20250507/top30-tv-20250507-111001.csv b/top30/20250507/top30-tv-20250507-111001.csv new file mode 100644 index 000000000000..50a51473cc50 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,2,200,0.37,7891730,22454204,5919637922,7891730,0.37,35.15,0.13,0.13,430945499500,0.13,0.13,430945499500 +SK하이닉스,000660,2,191100,2,5100,2.74,2054323,3886874,728002365,2054323,2.74,52.85,0.28,0.28,388485497200,0.28,0.28,388485497200 +두산에너빌리티,034020,3,26725,5,-975,-3.52,8210627,11490437,640561146,8210627,-3.52,71.46,1.28,1.28,214829100000,1.25,1.25,214829100000 +KODEX 레버리지,122630,4,15720,2,170,1.09,10682722,15264588,156200000,10682722,1.09,69.98,6.84,6.84,168503271376,6.86,6.86,168503271376 +인벤티지랩,389470,5,53600,2,6700,14.29,2922782,3041453,10624200,2922782,14.29,96.10,27.51,27.51,149623938000,26.27,26.27,149623938000 +한화시스템,272210,6,44700,2,3000,7.19,3344625,5031661,188919389,3344625,7.19,66.47,1.77,1.77,145816119800,1.73,1.73,145816119800 +한화에어로스페이스,012450,7,842000,2,24000,2.93,162801,268277,45581161,162801,2.93,60.68,0.36,0.36,136531827500,0.36,0.36,136531827500 +KODEX 200선물인버스2X,252670,8,2140,5,-20,-0.93,60513811,110818600,535300000,60513811,-0.93,54.61,11.30,11.30,129003935556,11.26,11.26,129003935556 +한화오션,042660,9,80500,2,1600,2.03,1522729,2513918,306413394,1522729,2.03,60.57,0.50,0.50,123186631250,0.50,0.50,123186631250 +KODEX 코스닥150레버리지,233740,10,6875,5,-155,-2.20,15486926,24532612,261200000,15486926,-2.20,63.13,5.93,5.93,107233179562,5.97,5.97,107233179562 +엠디바이스,226590,11,13820,2,1120,8.82,7288759,12356325,10567784,7288759,8.82,58.99,68.97,68.97,101516586020,69.51,69.51,101516586020 +현대로템,064350,12,116700,2,5200,4.66,823049,827535,109142293,823049,4.66,99.46,0.75,0.75,95211270450,0.75,0.75,95211270450 +HD현대중공업,329180,13,422500,2,14000,3.43,196714,167295,88773116,196714,3.43,117.59,0.22,0.22,83108750750,0.22,0.22,83108750750 +대한항공,003490,14,22600,2,1600,7.62,3676943,700870,368220661,3676943,7.62,524.63,1.00,1.00,82952029475,1.00,1.00,82952029475 +KODEX 200,069500,15,34165,2,200,0.59,2400988,5644954,181200000,2400988,0.59,42.53,1.33,1.33,82154431802,1.33,1.33,82154431802 +포메탈,119500,16,4555,2,605,15.32,14994110,12429031,11847232,14994110,15.32,120.64,126.56,126.56,68822028947,127.53,127.53,68822028947 +현대차,005380,17,187400,5,-2000,-1.06,362601,464020,209416191,362601,-1.06,78.14,0.17,0.17,68283343300,0.17,0.17,68283343300 +알테오젠,196170,18,351000,5,-5500,-1.54,195021,157410,53318828,195021,-1.54,123.89,0.37,0.37,67833910250,0.36,0.36,67833910250 +대보마그네틱,290670,19,19260,2,3760,24.26,3522558,3766856,7857660,3522558,24.26,93.51,44.83,44.83,66484478840,43.93,43.93,66484478840 +KODEX 미국AI전력핵심인프라,487230,20,12230,2,390,3.29,5288920,1411523,40300000,5288920,3.29,374.70,13.12,13.12,64395323017,13.07,13.07,64395323017 +KODEX 코스닥150선물인버스,251340,21,3965,2,50,1.28,14573383,35133364,71200000,14573383,1.28,41.48,20.47,20.47,57532779787,20.38,20.38,57532779787 +상지건설,042940,22,29250,2,3000,11.43,1764811,5056244,3981814,1764811,11.43,34.90,44.32,44.32,53054376000,45.55,45.55,53054376000 +한국항공우주,047810,23,88200,2,2900,3.40,604679,1053624,97475107,604679,3.40,57.39,0.62,0.62,52848923100,0.61,0.61,52848923100 +KB금융,105560,24,93700,2,500,0.54,560371,1764271,393528423,560371,0.54,31.76,0.14,0.14,52774718350,0.14,0.14,52774718350 +셀트리온,068270,25,158300,5,-4100,-2.52,325325,335283,222989898,325325,-2.52,97.03,0.15,0.15,51561321750,0.15,0.15,51561321750 +LIG넥스원,079550,26,335000,2,5000,1.52,150627,157050,22000000,150627,1.52,95.91,0.68,0.68,51144187000,0.69,0.69,51144187000 +한국전력,015760,27,26400,2,800,3.12,1936690,1507618,641964077,1936690,3.12,128.46,0.30,0.30,51072168200,0.30,0.30,51072168200 +HD현대일렉트릭,267260,28,331500,2,8500,2.63,151955,402834,36047135,151955,2.63,37.72,0.42,0.42,50135153750,0.42,0.42,50135153750 +NAVER,035420,29,199500,2,2100,1.06,236974,280801,158437008,236974,1.06,84.39,0.15,0.15,47443029700,0.15,0.15,47443029700 +시공테크,020710,30,8140,5,-650,-7.39,5654039,20078658,20047970,5654039,-7.39,28.16,28.20,28.20,46895880420,28.74,28.74,46895880420 diff --git a/top30/20250507/top30-tv-20250507-112001.csv b/top30/20250507/top30-tv-20250507-112001.csv new file mode 100644 index 000000000000..9b7ac88e121c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,2,200,0.37,8063670,22454204,5919637922,8063670,0.37,35.91,0.14,0.14,440320036700,0.14,0.14,440320036700 +SK하이닉스,000660,2,190900,2,4900,2.63,2119492,3886874,728002365,2119492,2.63,54.53,0.29,0.29,400922772450,0.29,0.29,400922772450 +두산에너빌리티,034020,3,26650,5,-1050,-3.79,8315657,11490437,640561146,8315657,-3.79,72.37,1.30,1.30,217626152700,1.27,1.27,217626152700 +KODEX 레버리지,122630,4,15735,2,185,1.19,10759882,15264588,156200000,10759882,1.19,70.49,6.89,6.89,169716933772,6.91,6.91,169716933772 +인벤티지랩,389470,5,53500,2,6600,14.07,2951641,3041453,10624200,2951641,14.07,97.05,27.78,27.78,151158229800,26.59,26.59,151158229800 +한화시스템,272210,6,44600,2,2900,6.95,3430706,5031661,188919389,3430706,6.95,68.18,1.82,1.82,149650385625,1.78,1.78,149650385625 +한화에어로스페이스,012450,7,845000,2,27000,3.30,175543,268277,45581161,175543,3.30,65.43,0.39,0.39,147273611000,0.38,0.38,147273611000 +KODEX 200선물인버스2X,252670,8,2140,5,-20,-0.93,60677106,110818600,535300000,60677106,-0.93,54.75,11.34,11.34,129353339413,11.29,11.29,129353339413 +한화오션,042660,9,80500,2,1600,2.03,1568823,2513918,306413394,1568823,2.03,62.41,0.51,0.51,126897329250,0.51,0.51,126897329250 +KODEX 코스닥150레버리지,233740,10,6870,5,-160,-2.28,15862764,24532612,261200000,15862764,-2.28,64.66,6.07,6.07,109816066523,6.12,6.12,109816066523 +엠디바이스,226590,11,13910,2,1210,9.53,7376950,12356325,10567784,7376950,9.53,59.70,69.81,69.81,102738194465,69.89,69.89,102738194465 +현대로템,064350,12,116500,2,5000,4.48,840483,827535,109142293,840483,4.48,101.56,0.77,0.77,97241813550,0.76,0.76,97241813550 +HD현대중공업,329180,13,419500,2,11000,2.69,205186,167295,88773116,205186,2.69,122.65,0.23,0.23,86672655250,0.23,0.23,86672655250 +대한항공,003490,14,22650,2,1650,7.86,3736414,700870,368220661,3736414,7.86,533.11,1.01,1.01,84298540275,1.01,1.01,84298540275 +KODEX 200,069500,15,34180,2,215,0.63,2440068,5644954,181200000,2440068,0.63,43.23,1.35,1.35,83489825772,1.35,1.35,83489825772 +KODEX 미국AI전력핵심인프라,487230,16,12260,2,420,3.55,5918635,1411523,40300000,5918635,3.55,419.31,14.69,14.69,72105374062,14.59,14.59,72105374062 +알테오젠,196170,17,351500,5,-5000,-1.40,200746,157410,53318828,200746,-1.40,127.53,0.38,0.38,69843110000,0.37,0.37,69843110000 +현대차,005380,18,187500,5,-1900,-1.00,370701,464020,209416191,370701,-1.00,79.89,0.18,0.18,69801466050,0.18,0.18,69801466050 +포메탈,119500,19,4515,2,565,14.30,15179825,12429031,11847232,15179825,14.30,122.13,128.13,128.13,69670458002,130.25,130.25,69670458002 +대보마그네틱,290670,20,19260,2,3760,24.26,3531243,3766856,7857660,3531243,24.26,93.75,44.94,44.94,66651840955,44.04,44.04,66651840955 +KODEX 코스닥150선물인버스,251340,21,3965,2,50,1.28,14937343,35133364,71200000,14937343,1.28,42.52,20.98,20.98,58975834548,20.89,20.89,58975834548 +KB금융,105560,22,94000,2,800,0.86,583910,1764271,393528423,583910,0.86,33.10,0.15,0.15,54983591300,0.15,0.15,54983591300 +한국항공우주,047810,23,88200,2,2900,3.40,620610,1053624,97475107,620610,3.40,58.90,0.64,0.64,54253295050,0.63,0.63,54253295050 +상지건설,042940,24,29350,2,3100,11.81,1788568,5056244,3981814,1788568,11.81,35.37,44.92,44.92,53746949350,45.99,45.99,53746949350 +LIG넥스원,079550,25,337250,2,7250,2.20,158279,157050,22000000,158279,2.20,100.78,0.72,0.72,53715506750,0.72,0.72,53715506750 +셀트리온,068270,26,158500,5,-3900,-2.40,331398,335283,222989898,331398,-2.40,98.84,0.15,0.15,52523541250,0.15,0.15,52523541250 +HD현대일렉트릭,267260,27,332500,2,9500,2.94,157871,402834,36047135,157871,2.94,39.19,0.44,0.44,52098290500,0.43,0.43,52098290500 +한국전력,015760,28,26500,2,900,3.52,1958177,1507618,641964077,1958177,3.52,129.89,0.31,0.31,51640632125,0.30,0.30,51640632125 +TIGER 미국S&P500,360750,29,19555,5,-110,-0.56,2595287,3824817,394450000,2595287,-0.56,67.85,0.66,0.66,50578755666,0.66,0.66,50578755666 +NAVER,035420,30,199600,2,2200,1.11,243182,280801,158437008,243182,1.11,86.60,0.15,0.15,48681468300,0.15,0.15,48681468300 diff --git a/top30/20250507/top30-tv-20250507-113001.csv b/top30/20250507/top30-tv-20250507-113001.csv new file mode 100644 index 000000000000..c1fd33c6634e --- /dev/null +++ b/top30/20250507/top30-tv-20250507-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,8328796,22454204,5919637922,8328796,0.18,37.09,0.14,0.14,454761141700,0.14,0.14,454761141700 +SK하이닉스,000660,2,190900,2,4900,2.63,2169217,3886874,728002365,2169217,2.63,55.81,0.30,0.30,410415546000,0.30,0.30,410415546000 +두산에너빌리티,034020,3,26550,5,-1150,-4.15,8485653,11490437,640561146,8485653,-4.15,73.85,1.32,1.32,222139133375,1.31,1.31,222139133375 +KODEX 레버리지,122630,4,15725,2,175,1.13,11015904,15264588,156200000,11015904,1.13,72.17,7.05,7.05,173740979288,7.07,7.07,173740979288 +한화에어로스페이스,012450,5,844000,2,26000,3.18,189367,268277,45581161,189367,3.18,70.59,0.42,0.42,158947194000,0.41,0.41,158947194000 +인벤티지랩,389470,6,53700,2,6800,14.50,2973864,3041453,10624200,2973864,14.50,97.78,27.99,27.99,152342330700,26.70,26.70,152342330700 +한화시스템,272210,7,44550,2,2850,6.83,3490240,5031661,188919389,3490240,6.83,69.37,1.85,1.85,152298823000,1.81,1.81,152298823000 +한화오션,042660,8,80400,2,1500,1.90,1612513,2513918,306413394,1612513,1.90,64.14,0.53,0.53,130412448100,0.53,0.53,130412448100 +KODEX 200선물인버스2X,252670,9,2140,5,-20,-0.93,61084123,110818600,535300000,61084123,-0.93,55.12,11.41,11.41,130223964937,11.37,11.37,130223964937 +KODEX 코스닥150레버리지,233740,10,6865,5,-165,-2.35,16242364,24532612,261200000,16242364,-2.35,66.21,6.22,6.22,112422099349,6.27,6.27,112422099349 +엠디바이스,226590,11,13770,2,1070,8.43,7463926,12356325,10567784,7463926,8.43,60.41,70.63,70.63,103936958760,71.43,71.43,103936958760 +현대로템,064350,12,116200,2,4700,4.22,858114,827535,109142293,858114,4.22,103.70,0.79,0.79,99291733900,0.78,0.78,99291733900 +HD현대중공업,329180,13,420000,2,11500,2.82,209078,167295,88773116,209078,2.82,124.98,0.24,0.24,88307179000,0.24,0.24,88307179000 +KODEX 200,069500,14,34175,2,210,0.62,2509713,5644954,181200000,2509713,0.62,44.46,1.39,1.39,85869441613,1.39,1.39,85869441613 +대한항공,003490,15,22650,2,1650,7.86,3780631,700870,368220661,3780631,7.86,539.42,1.03,1.03,85300431075,1.02,1.02,85300431075 +KODEX 미국AI전력핵심인프라,487230,16,12245,2,405,3.42,5937680,1411523,40300000,5937680,3.42,420.66,14.73,14.73,72338682134,14.66,14.66,72338682134 +현대차,005380,17,187300,5,-2100,-1.11,380594,464020,209416191,380594,-1.11,82.02,0.18,0.18,71654709200,0.18,0.18,71654709200 +알테오젠,196170,18,353500,5,-3000,-0.84,204205,157410,53318828,204205,-0.84,129.73,0.38,0.38,71062824500,0.38,0.38,71062824500 +포메탈,119500,19,4545,2,595,15.06,15265497,12429031,11847232,15265497,15.06,122.82,128.85,128.85,70058528979,130.11,130.11,70058528979 +대보마그네틱,290670,20,19760,2,4260,27.48,3600817,3766856,7857660,3600817,27.48,95.59,45.83,45.83,68015584590,43.81,43.81,68015584590 +KODEX 코스닥150선물인버스,251340,21,3970,2,55,1.40,15003161,35133364,71200000,15003161,1.40,42.70,21.07,21.07,59236849473,20.96,20.96,59236849473 +KB금융,105560,22,94100,2,900,0.97,600726,1764271,393528423,600726,0.97,34.05,0.15,0.15,56565097150,0.15,0.15,56565097150 +한국항공우주,047810,23,87900,2,2600,3.05,636867,1053624,97475107,636867,3.05,60.45,0.65,0.65,55684125300,0.65,0.65,55684125300 +TIGER 미국S&P500,360750,24,19560,5,-105,-0.53,2830112,3824817,394450000,2830112,-0.53,73.99,0.72,0.72,55167347885,0.72,0.72,55167347885 +LIG넥스원,079550,25,335000,2,5000,1.52,162460,157050,22000000,162460,1.52,103.44,0.74,0.74,55120720250,0.75,0.75,55120720250 +셀트리온,068270,26,158600,5,-3800,-2.34,341804,335283,222989898,341804,-2.34,101.94,0.15,0.15,54171488750,0.15,0.15,54171488750 +상지건설,042940,27,29150,2,2900,11.05,1799787,5056244,3981814,1799787,11.05,35.60,45.20,45.20,54074263700,46.59,46.59,54074263700 +HD현대일렉트릭,267260,28,333000,2,10000,3.10,161731,402834,36047135,161731,3.10,40.15,0.45,0.45,53382025500,0.44,0.44,53382025500 +한국전력,015760,29,26500,2,900,3.52,1978476,1507618,641964077,1978476,3.52,131.23,0.31,0.31,52178201225,0.31,0.31,52178201225 +NAVER,035420,30,199500,2,2100,1.06,249544,280801,158437008,249544,1.06,88.87,0.16,0.16,49951325300,0.16,0.16,49951325300 diff --git a/top30/20250507/top30-tv-20250507-114001.csv b/top30/20250507/top30-tv-20250507-114001.csv new file mode 100644 index 000000000000..fac227dba389 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,8699719,22454204,5919637922,8699719,0.18,38.74,0.15,0.15,474930358950,0.15,0.15,474930358950 +SK하이닉스,000660,2,190900,2,4900,2.63,2229530,3886874,728002365,2229530,2.63,57.36,0.31,0.31,421928978500,0.30,0.30,421928978500 +두산에너빌리티,034020,3,26800,5,-900,-3.25,8643093,11490437,640561146,8643093,-3.25,75.22,1.35,1.35,226341165050,1.32,1.32,226341165050 +KODEX 레버리지,122630,4,15745,2,195,1.25,11161560,15264588,156200000,11161560,1.25,73.12,7.15,7.15,176032500859,7.16,7.16,176032500859 +한화에어로스페이스,012450,5,846000,2,28000,3.42,197060,268277,45581161,197060,3.42,73.45,0.43,0.43,165449322000,0.43,0.43,165449322000 +한화시스템,272210,6,44600,2,2900,6.95,3537503,5031661,188919389,3537503,6.95,70.30,1.87,1.87,154405996600,1.83,1.83,154405996600 +인벤티지랩,389470,7,53100,2,6200,13.22,2991112,3041453,10624200,2991112,13.22,98.34,28.15,28.15,153263513800,27.17,27.17,153263513800 +한화오션,042660,8,80500,2,1600,2.03,1644766,2513918,306413394,1644766,2.03,65.43,0.54,0.54,133009219100,0.54,0.54,133009219100 +KODEX 200선물인버스2X,252670,9,2137,5,-23,-1.06,61509732,110818600,535300000,61509732,-1.06,55.50,11.49,11.49,131133752758,11.46,11.46,131133752758 +KODEX 코스닥150레버리지,233740,10,6875,5,-155,-2.20,16504528,24532612,261200000,16504528,-2.20,67.28,6.32,6.32,114223781324,6.36,6.36,114223781324 +엠디바이스,226590,11,13750,2,1050,8.27,7538395,12356325,10567784,7538395,8.27,61.01,71.33,71.33,104960457880,72.23,72.23,104960457880 +현대로템,064350,12,116300,2,4800,4.30,867416,827535,109142293,867416,4.30,104.82,0.79,0.79,100372555500,0.79,0.79,100372555500 +HD현대중공업,329180,13,419500,2,11000,2.69,212853,167295,88773116,212853,2.69,127.23,0.24,0.24,89891458750,0.24,0.24,89891458750 +KODEX 200,069500,14,34190,2,225,0.66,2556470,5644954,181200000,2556470,0.66,45.29,1.41,1.41,87467448941,1.41,1.41,87467448941 +대한항공,003490,15,22700,2,1700,8.10,3847736,700870,368220661,3847736,8.10,548.99,1.04,1.04,86822403025,1.04,1.04,86822403025 +현대차,005380,16,187200,5,-2200,-1.16,385951,464020,209416191,385951,-1.16,83.18,0.18,0.18,72658060250,0.19,0.19,72658060250 +KODEX 미국AI전력핵심인프라,487230,17,12250,2,410,3.46,5957046,1411523,40300000,5957046,3.46,422.03,14.78,14.78,72575744714,14.70,14.70,72575744714 +알테오젠,196170,18,353500,5,-3000,-0.84,207873,157410,53318828,207873,-0.84,132.06,0.39,0.39,72360177000,0.38,0.38,72360177000 +포메탈,119500,19,4595,2,645,16.33,15457629,12429031,11847232,15457629,16.33,124.37,130.47,130.47,70939161963,130.31,130.31,70939161963 +대보마그네틱,290670,20,19760,2,4260,27.48,3670512,3766856,7857660,3670512,27.48,97.44,46.71,46.71,69391713615,44.69,44.69,69391713615 +KODEX 코스닥150선물인버스,251340,21,3965,2,50,1.28,15101313,35133364,71200000,15101313,1.28,42.98,21.21,21.21,59626005643,21.12,21.12,59626005643 +KB금융,105560,22,94000,2,800,0.86,628879,1764271,393528423,628879,0.86,35.65,0.16,0.16,59213602200,0.16,0.16,59213602200 +한국항공우주,047810,23,87900,2,2600,3.05,654393,1053624,97475107,654393,3.05,62.11,0.67,0.67,57223243250,0.67,0.67,57223243250 +TIGER 미국S&P500,360750,24,19550,5,-115,-0.58,2880118,3824817,394450000,2880118,-0.58,75.30,0.73,0.73,56145208043,0.73,0.73,56145208043 +LIG넥스원,079550,25,335000,2,5000,1.52,165330,157050,22000000,165330,1.52,105.27,0.75,0.75,56081398250,0.76,0.76,56081398250 +셀트리온,068270,26,159200,5,-3200,-1.97,346070,335283,222989898,346070,-1.97,103.22,0.16,0.16,54849197950,0.15,0.15,54849197950 +HD현대일렉트릭,267260,27,332500,2,9500,2.94,165345,402834,36047135,165345,2.94,41.05,0.46,0.46,54584471500,0.46,0.46,54584471500 +삼현,437730,28,14790,2,1600,12.13,3762921,284329,31707567,3762921,12.13,1323.44,11.87,11.87,54449801135,11.61,11.61,54449801135 +상지건설,042940,29,29100,2,2850,10.86,1808877,5056244,3981814,1808877,10.86,35.78,45.43,45.43,54339379825,46.90,46.90,54339379825 +한국전력,015760,30,26450,2,850,3.32,2006510,1507618,641964077,2006510,3.32,133.09,0.31,0.31,52920410725,0.31,0.31,52920410725 diff --git a/top30/20250507/top30-tv-20250507-115002.csv b/top30/20250507/top30-tv-20250507-115002.csv new file mode 100644 index 000000000000..1583d67a83b6 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54350,2,50,0.09,8945635,22454204,5919637922,8945635,0.09,39.84,0.15,0.15,488303957300,0.15,0.15,488303957300 +SK하이닉스,000660,2,190700,2,4700,2.53,2279860,3886874,728002365,2279860,2.53,58.66,0.31,0.31,431532772600,0.31,0.31,431532772600 +두산에너빌리티,034020,3,26800,5,-900,-3.25,8719310,11490437,640561146,8719310,-3.25,75.88,1.36,1.36,228383503000,1.33,1.33,228383503000 +KODEX 레버리지,122630,4,15725,2,175,1.13,11424678,15264588,156200000,11424678,1.13,74.84,7.31,7.31,180170986078,7.34,7.34,180170986078 +한화에어로스페이스,012450,5,847000,2,29000,3.55,202244,268277,45581161,202244,3.55,75.39,0.44,0.44,169839666500,0.44,0.44,169839666500 +한화시스템,272210,6,44350,2,2650,6.35,3595377,5031661,188919389,3595377,6.35,71.46,1.90,1.90,156978559325,1.87,1.87,156978559325 +인벤티지랩,389470,7,52600,2,5700,12.15,3020055,3041453,10624200,3020055,12.15,99.30,28.43,28.43,154791860950,27.70,27.70,154791860950 +한화오션,042660,8,80350,2,1450,1.84,1680957,2513918,306413394,1680957,1.84,66.87,0.55,0.55,135920668100,0.55,0.55,135920668100 +KODEX 200선물인버스2X,252670,9,2140,5,-20,-0.93,61758616,110818600,535300000,61758616,-0.93,55.73,11.54,11.54,131666262517,11.49,11.49,131666262517 +KODEX 코스닥150레버리지,233740,10,6855,5,-175,-2.49,16921932,24532612,261200000,16921932,-2.49,68.98,6.48,6.48,117087144919,6.54,6.54,117087144919 +엠디바이스,226590,11,13790,2,1090,8.58,7567627,12356325,10567784,7567627,8.58,61.24,71.61,71.61,105363678365,72.30,72.30,105363678365 +현대로템,064350,12,116000,2,4500,4.04,875712,827535,109142293,875712,4.04,105.82,0.80,0.80,101335783300,0.80,0.80,101335783300 +HD현대중공업,329180,13,417000,2,8500,2.08,219097,167295,88773116,219097,2.08,130.96,0.25,0.25,92499872750,0.25,0.25,92499872750 +KODEX 200,069500,14,34175,2,210,0.62,2578628,5644954,181200000,2578628,0.62,45.68,1.42,1.42,88224726144,1.42,1.42,88224726144 +대한항공,003490,15,22650,2,1650,7.86,3880070,700870,368220661,3880070,7.86,553.61,1.05,1.05,87555952225,1.05,1.05,87555952225 +현대차,005380,16,187100,5,-2300,-1.21,392187,464020,209416191,392187,-1.21,84.52,0.19,0.19,73825279600,0.19,0.19,73825279600 +알테오젠,196170,17,352500,5,-4000,-1.12,210048,157410,53318828,210048,-1.12,133.44,0.39,0.39,73127624500,0.39,0.39,73127624500 +KODEX 미국AI전력핵심인프라,487230,18,12235,2,395,3.34,5963217,1411523,40300000,5963217,3.34,422.47,14.80,14.80,72651241134,14.73,14.73,72651241134 +대보마그네틱,290670,19,19990,2,4490,28.97,3766670,3766856,7857660,3766670,28.97,100.00,47.94,47.94,71309254295,45.40,45.40,71309254295 +포메탈,119500,20,4555,2,605,15.32,15507781,12429031,11847232,15507781,15.32,124.77,130.90,130.90,71168078994,131.88,131.88,71168078994 +KB금융,105560,21,93900,2,700,0.75,644106,1764271,393528423,644106,0.75,36.51,0.16,0.16,60645083500,0.16,0.16,60645083500 +KODEX 코스닥150선물인버스,251340,22,3970,2,55,1.40,15198305,35133364,71200000,15198305,1.40,43.26,21.35,21.35,60010841153,21.23,21.23,60010841153 +한국항공우주,047810,23,87600,2,2300,2.70,673122,1053624,97475107,673122,2.70,63.89,0.69,0.69,58865864400,0.69,0.69,58865864400 +TIGER 미국S&P500,360750,24,19540,5,-125,-0.64,2946494,3824817,394450000,2946494,-0.64,77.04,0.75,0.75,57441984993,0.75,0.75,57441984993 +HD현대일렉트릭,267260,25,333500,2,10500,3.25,173288,402834,36047135,173288,3.25,43.02,0.48,0.48,57230535000,0.48,0.48,57230535000 +삼현,437730,26,14670,2,1480,11.22,3949671,284329,31707567,3949671,11.22,1389.12,12.46,12.46,57191709075,12.30,12.30,57191709075 +LIG넥스원,079550,27,334500,2,4500,1.36,167872,157050,22000000,167872,1.36,106.89,0.76,0.76,56932162000,0.77,0.77,56932162000 +웹케시,053580,28,13890,2,2270,19.54,4316912,450157,13636248,4316912,19.54,958.98,31.66,31.66,56842562590,30.01,30.01,56842562590 +셀트리온,068270,29,158700,5,-3700,-2.28,351579,335283,222989898,351579,-2.28,104.86,0.16,0.16,55724780950,0.16,0.16,55724780950 +상지건설,042940,30,29150,2,2900,11.05,1815744,5056244,3981814,1815744,11.05,35.91,45.60,45.60,54539910275,46.99,46.99,54539910275 diff --git a/top30/20250507/top30-tv-20250507-120001.csv b/top30/20250507/top30-tv-20250507-120001.csv new file mode 100644 index 000000000000..9854cfac7631 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,9076028,22454204,5919637922,9076028,0.00,40.42,0.15,0.15,495391914300,0.15,0.15,495391914300 +SK하이닉스,000660,2,190600,2,4600,2.47,2327004,3886874,728002365,2327004,2.47,59.87,0.32,0.32,440509876400,0.32,0.32,440509876400 +두산에너빌리티,034020,3,26850,5,-850,-3.07,8918485,11490437,640561146,8918485,-3.07,77.62,1.39,1.39,233731746400,1.36,1.36,233731746400 +KODEX 레버리지,122630,4,15715,2,165,1.06,11521231,15264588,156200000,11521231,1.06,75.48,7.38,7.38,181688502277,7.40,7.40,181688502277 +한화에어로스페이스,012450,5,850000,2,32000,3.91,213307,268277,45581161,213307,3.91,79.51,0.47,0.47,179230659500,0.46,0.46,179230659500 +한화시스템,272210,6,44550,2,2850,6.83,3630781,5031661,188919389,3630781,6.83,72.16,1.92,1.92,158552099850,1.88,1.88,158552099850 +인벤티지랩,389470,7,52200,2,5300,11.30,3070558,3041453,10624200,3070558,11.30,100.96,28.90,28.90,157419084650,28.39,28.39,157419084650 +한화오션,042660,8,80300,2,1400,1.77,1719830,2513918,306413394,1719830,1.77,68.41,0.56,0.56,139043182000,0.57,0.57,139043182000 +KODEX 200선물인버스2X,252670,9,2142,5,-18,-0.83,62300438,110818600,535300000,62300438,-0.83,56.22,11.64,11.64,132825764950,11.58,11.58,132825764950 +KODEX 코스닥150레버리지,233740,10,6855,5,-175,-2.49,17228956,24532612,261200000,17228956,-2.49,70.23,6.60,6.60,119192672985,6.66,6.66,119192672985 +엠디바이스,226590,11,13670,2,970,7.64,7679134,12356325,10567784,7679134,7.64,62.15,72.67,72.67,106892549910,73.99,73.99,106892549910 +현대로템,064350,12,116300,2,4800,4.30,887185,827535,109142293,887185,4.30,107.21,0.81,0.81,102668103550,0.81,0.81,102668103550 +HD현대중공업,329180,13,417000,2,8500,2.08,223331,167295,88773116,223331,2.08,133.50,0.25,0.25,94264483500,0.25,0.25,94264483500 +KODEX 200,069500,14,34160,2,195,0.57,2592686,5644954,181200000,2592686,0.57,45.93,1.43,1.43,88704974664,1.43,1.43,88704974664 +대한항공,003490,15,22700,2,1700,8.10,3915133,700870,368220661,3915133,8.10,558.61,1.06,1.06,88351319850,1.06,1.06,88351319850 +현대차,005380,16,187200,5,-2200,-1.16,396227,464020,209416191,396227,-1.16,85.39,0.19,0.19,74581304450,0.19,0.19,74581304450 +알테오젠,196170,17,352500,5,-4000,-1.12,212515,157410,53318828,212515,-1.12,135.01,0.40,0.40,73998605000,0.39,0.39,73998605000 +KODEX 미국AI전력핵심인프라,487230,18,12235,2,395,3.34,5968600,1411523,40300000,5968600,3.34,422.85,14.81,14.81,72717123691,14.75,14.75,72717123691 +대보마그네틱,290670,19,19730,2,4230,27.29,3822188,3766856,7857660,3822188,27.29,101.47,48.64,48.64,72416319345,46.71,46.71,72416319345 +포메탈,119500,20,4525,2,575,14.56,15581576,12429031,11847232,15581576,14.56,125.36,131.52,131.52,71502884005,133.38,133.38,71502884005 +웹케시,053580,21,14300,2,2680,23.06,4887442,450157,13636248,4887442,23.06,1085.72,35.84,35.84,64932406330,33.30,33.30,64932406330 +KB금융,105560,22,94100,2,900,0.97,659815,1764271,393528423,659815,0.97,37.40,0.17,0.17,62122516550,0.17,0.17,62122516550 +KODEX 코스닥150선물인버스,251340,23,3970,2,55,1.40,15499790,35133364,71200000,15499790,1.40,44.12,21.77,21.77,61207719386,21.65,21.65,61207719386 +한국항공우주,047810,24,87900,2,2600,3.05,685676,1053624,97475107,685676,3.05,65.08,0.70,0.70,59967421950,0.70,0.70,59967421950 +삼현,437730,25,14800,2,1610,12.21,4109381,284329,31707567,4109381,12.21,1445.29,12.96,12.96,59551130405,12.69,12.69,59551130405 +HD현대일렉트릭,267260,26,333500,2,10500,3.25,179199,402834,36047135,179199,3.25,44.48,0.50,0.50,59202333250,0.49,0.49,59202333250 +TIGER 미국S&P500,360750,27,19545,5,-120,-0.61,3033782,3824817,394450000,3033782,-0.61,79.32,0.77,0.77,59147126357,0.77,0.77,59147126357 +LIG넥스원,079550,28,337000,2,7000,2.12,171606,157050,22000000,171606,2.12,109.27,0.78,0.78,58184194500,0.78,0.78,58184194500 +셀트리온,068270,29,159000,5,-3400,-2.09,355880,335283,222989898,355880,-2.09,106.14,0.16,0.16,56407918200,0.16,0.16,56407918200 +상지건설,042940,30,29900,2,3650,13.90,1867021,5056244,3981814,1867021,13.90,36.93,46.89,46.89,56058759400,47.09,47.09,56058759400 diff --git a/top30/20250507/top30-tv-20250507-121001.csv b/top30/20250507/top30-tv-20250507-121001.csv new file mode 100644 index 000000000000..61ccdfa005df --- /dev/null +++ b/top30/20250507/top30-tv-20250507-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,9239123,22454204,5919637922,9239123,0.18,41.15,0.16,0.16,504259319500,0.16,0.16,504259319500 +SK하이닉스,000660,2,190500,2,4500,2.42,2371236,3886874,728002365,2371236,2.42,61.01,0.33,0.33,448933318350,0.32,0.32,448933318350 +두산에너빌리티,034020,3,26900,5,-800,-2.89,8984409,11490437,640561146,8984409,-2.89,78.19,1.40,1.40,235504510875,1.37,1.37,235504510875 +한화에어로스페이스,012450,4,855000,2,37000,4.52,230306,268277,45581161,230306,4.52,85.85,0.51,0.51,193709939000,0.50,0.50,193709939000 +KODEX 레버리지,122630,5,15735,2,185,1.19,11651422,15264588,156200000,11651422,1.19,76.33,7.46,7.46,183734850058,7.48,7.48,183734850058 +인벤티지랩,389470,6,50300,2,3400,7.25,3174192,3041453,10624200,3174192,7.25,104.36,29.88,29.88,162684682825,30.44,30.44,162684682825 +한화시스템,272210,7,44600,2,2900,6.95,3685786,5031661,188919389,3685786,6.95,73.25,1.95,1.95,161003465350,1.91,1.91,161003465350 +한화오션,042660,8,80400,2,1500,1.90,1744139,2513918,306413394,1744139,1.90,69.38,0.57,0.57,140996067350,0.57,0.57,140996067350 +KODEX 200선물인버스2X,252670,9,2140,5,-20,-0.93,62608697,110818600,535300000,62608697,-0.93,56.50,11.70,11.70,133485409117,11.65,11.65,133485409117 +KODEX 코스닥150레버리지,233740,10,6850,5,-180,-2.56,18081426,24532612,261200000,18081426,-2.56,73.70,6.92,6.92,125027427275,6.99,6.99,125027427275 +엠디바이스,226590,11,13540,2,840,6.61,7838958,12356325,10567784,7838958,6.61,63.44,74.18,74.18,109062068730,76.22,76.22,109062068730 +현대로템,064350,12,116500,2,5000,4.48,902633,827535,109142293,902633,4.48,109.07,0.83,0.83,104467124400,0.82,0.82,104467124400 +HD현대중공업,329180,13,415500,2,7000,1.71,230637,167295,88773116,230637,1.71,137.86,0.26,0.26,97304440500,0.26,0.26,97304440500 +KODEX 200,069500,14,34185,2,220,0.65,2614459,5644954,181200000,2614459,0.65,46.31,1.44,1.44,89448754643,1.44,1.44,89448754643 +대한항공,003490,15,22700,2,1700,8.10,3958803,700870,368220661,3958803,8.10,564.84,1.08,1.08,89341291175,1.07,1.07,89341291175 +현대차,005380,16,187200,5,-2200,-1.16,402621,464020,209416191,402621,-1.16,86.77,0.19,0.19,75777564150,0.19,0.19,75777564150 +알테오젠,196170,17,353000,5,-3500,-0.98,214906,157410,53318828,214906,-0.98,136.53,0.40,0.40,74841122500,0.40,0.40,74841122500 +대보마그네틱,290670,18,19670,2,4170,26.90,3844285,3766856,7857660,3844285,26.90,102.06,48.92,48.92,72852302450,47.14,47.14,72852302450 +KODEX 미국AI전력핵심인프라,487230,19,12250,2,410,3.46,5974742,1411523,40300000,5974742,3.46,423.28,14.83,14.83,72792318191,14.74,14.74,72792318191 +포메탈,119500,20,4455,2,505,12.78,15769669,12429031,11847232,15769669,12.78,126.88,133.11,133.11,72348191733,137.08,137.08,72348191733 +웹케시,053580,21,14020,2,2400,20.65,5284745,450157,13636248,5284745,20.65,1173.98,38.76,38.76,70572422145,36.91,36.91,70572422145 +삼현,437730,22,14710,2,1520,11.52,4454622,284329,31707567,4454622,11.52,1566.71,14.05,14.05,64698821245,13.87,13.87,64698821245 +상지건설,042940,23,31050,2,4800,18.29,2110994,5056244,3981814,2110994,18.29,41.75,53.02,53.02,63535139050,51.39,51.39,63535139050 +KB금융,105560,24,94000,2,800,0.86,671362,1764271,393528423,671362,0.86,38.05,0.17,0.17,63208548550,0.17,0.17,63208548550 +KODEX 코스닥150선물인버스,251340,25,3970,2,55,1.40,15986678,35133364,71200000,15986678,1.40,45.50,22.45,22.45,63142304506,22.34,22.34,63142304506 +한국항공우주,047810,26,87900,2,2600,3.05,696667,1053624,97475107,696667,3.05,66.12,0.71,0.71,60932915850,0.71,0.71,60932915850 +HD현대일렉트릭,267260,27,333500,2,10500,3.25,183194,402834,36047135,183194,3.25,45.48,0.51,0.51,60535534750,0.50,0.50,60535534750 +TIGER 미국S&P500,360750,28,19560,5,-105,-0.53,3088497,3824817,394450000,3088497,-0.53,80.75,0.78,0.78,60216988073,0.78,0.78,60216988073 +LIG넥스원,079550,29,335000,2,5000,1.52,175881,157050,22000000,175881,1.52,111.99,0.80,0.80,59618363750,0.81,0.81,59618363750 +셀트리온,068270,30,159000,5,-3400,-2.09,361435,335283,222989898,361435,-2.09,107.80,0.16,0.16,57290408050,0.16,0.16,57290408050 diff --git a/top30/20250507/top30-tv-20250507-122001.csv b/top30/20250507/top30-tv-20250507-122001.csv new file mode 100644 index 000000000000..1200fd0e8485 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54450,2,150,0.28,9507353,22454204,5919637922,9507353,0.28,42.34,0.16,0.16,518855282100,0.16,0.16,518855282100 +SK하이닉스,000660,2,190100,2,4100,2.20,2427435,3886874,728002365,2427435,2.20,62.45,0.33,0.33,459637795950,0.33,0.33,459637795950 +두산에너빌리티,034020,3,26800,5,-900,-3.25,9092323,11490437,640561146,9092323,-3.25,79.13,1.42,1.42,238401383325,1.39,1.39,238401383325 +한화에어로스페이스,012450,4,852000,2,34000,4.16,236461,268277,45581161,236461,4.16,88.14,0.52,0.52,198958292000,0.51,0.51,198958292000 +KODEX 레버리지,122630,5,15710,2,160,1.03,11774579,15264588,156200000,11774579,1.03,77.14,7.54,7.54,185673505510,7.57,7.57,185673505510 +인벤티지랩,389470,6,50100,2,3200,6.82,3345358,3041453,10624200,3345358,6.82,109.99,31.49,31.49,171144270700,32.15,32.15,171144270700 +한화시스템,272210,7,44350,2,2650,6.35,3750570,5031661,188919389,3750570,6.35,74.54,1.99,1.99,163884381275,1.96,1.96,163884381275 +한화오션,042660,8,79800,2,900,1.14,1857606,2513918,306413394,1857606,1.14,73.89,0.61,0.61,150081298050,0.61,0.61,150081298050 +KODEX 200선물인버스2X,252670,9,2142,5,-18,-0.83,63121290,110818600,535300000,63121290,-0.83,56.96,11.79,11.79,134581138868,11.74,11.74,134581138868 +KODEX 코스닥150레버리지,233740,10,6850,5,-180,-2.56,18354902,24532612,261200000,18354902,-2.56,74.82,7.03,7.03,126901590681,7.09,7.09,126901590681 +엠디바이스,226590,11,13350,2,650,5.12,8047719,12356325,10567784,8047719,5.12,65.13,76.15,76.15,111860276595,79.29,79.29,111860276595 +현대로템,064350,12,116300,2,4800,4.30,916271,827535,109142293,916271,4.30,110.72,0.84,0.84,106053409100,0.84,0.84,106053409100 +HD현대중공업,329180,13,414000,2,5500,1.35,238379,167295,88773116,238379,1.35,142.49,0.27,0.27,100515603500,0.27,0.27,100515603500 +오리엔트정공,065500,14,12080,2,2220,22.52,8607784,17279664,31742912,8607784,22.52,49.81,27.12,27.12,94551303365,24.66,24.66,94551303365 +대한항공,003490,15,22700,2,1700,8.10,3997960,700870,368220661,3997960,8.10,570.43,1.09,1.09,90229420475,1.08,1.08,90229420475 +KODEX 200,069500,16,34160,2,195,0.57,2633908,5644954,181200000,2633908,0.57,46.66,1.45,1.45,90113412256,1.46,1.46,90113412256 +상지건설,042940,17,34100,1,7850,29.90,2788601,5056244,3981814,2788601,29.90,55.15,70.03,70.03,85941683725,63.29,63.29,85941683725 +현대차,005380,18,187050,5,-2350,-1.24,407250,464020,209416191,407250,-1.24,87.77,0.19,0.19,76643491800,0.20,0.20,76643491800 +알테오젠,196170,19,353500,5,-3000,-0.84,218181,157410,53318828,218181,-0.84,138.61,0.41,0.41,75997406000,0.40,0.40,75997406000 +웹케시,053580,20,14070,2,2450,21.08,5603727,450157,13636248,5603727,21.08,1244.84,41.09,41.09,75032964370,39.11,39.11,75032964370 +포메탈,119500,21,4280,2,330,8.35,16349504,12429031,11847232,16349504,8.35,131.54,138.00,138.00,74868295855,147.65,147.65,74868295855 +대보마그네틱,290670,22,19300,2,3800,24.52,3893733,3766856,7857660,3893733,24.52,103.37,49.55,49.55,73814650410,48.67,48.67,73814650410 +KODEX 미국AI전력핵심인프라,487230,23,12240,2,400,3.38,5980794,1411523,40300000,5980794,3.38,423.71,14.84,14.84,72866432616,14.77,14.77,72866432616 +삼현,437730,24,14610,2,1420,10.77,4683345,284329,31707567,4683345,10.77,1647.16,14.77,14.77,68036806195,14.69,14.69,68036806195 +KB금융,105560,25,94000,2,800,0.86,687190,1764271,393528423,687190,0.86,38.95,0.17,0.17,64698059850,0.17,0.17,64698059850 +KODEX 코스닥150선물인버스,251340,26,3970,2,55,1.40,16060836,35133364,71200000,16060836,1.40,45.71,22.56,22.56,63436709766,22.44,22.44,63436709766 +한국항공우주,047810,27,87500,2,2200,2.58,715494,1053624,97475107,715494,2.58,67.91,0.73,0.73,62582616400,0.73,0.73,62582616400 +HD현대일렉트릭,267260,28,333500,2,10500,3.25,187185,402834,36047135,187185,3.25,46.47,0.52,0.52,61867211250,0.51,0.51,61867211250 +TIGER 미국S&P500,360750,29,19550,5,-115,-0.58,3153907,3824817,394450000,3153907,-0.58,82.46,0.80,0.80,61496015747,0.80,0.80,61496015747 +LIG넥스원,079550,30,334500,2,4500,1.36,180244,157050,22000000,180244,1.36,114.77,0.82,0.82,61079163250,0.83,0.83,61079163250 diff --git a/top30/20250507/top30-tv-20250507-123001.csv b/top30/20250507/top30-tv-20250507-123001.csv new file mode 100644 index 000000000000..16764764e491 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54350,2,50,0.09,9791262,22454204,5919637922,9791262,0.09,43.61,0.17,0.17,534301541300,0.17,0.17,534301541300 +SK하이닉스,000660,2,189500,2,3500,1.88,2497357,3886874,728002365,2497357,1.88,64.25,0.34,0.34,472902847400,0.34,0.34,472902847400 +두산에너빌리티,034020,3,26900,5,-800,-2.89,9224575,11490437,640561146,9224575,-2.89,80.28,1.44,1.44,241951610575,1.40,1.40,241951610575 +한화에어로스페이스,012450,4,854000,2,36000,4.40,240967,268277,45581161,240967,4.40,89.82,0.53,0.53,202799427000,0.52,0.52,202799427000 +KODEX 레버리지,122630,5,15695,2,145,0.93,11891365,15264588,156200000,11891365,0.93,77.90,7.61,7.61,187506817921,7.65,7.65,187506817921 +인벤티지랩,389470,6,50300,2,3400,7.25,3432110,3041453,10624200,3432110,7.25,112.84,32.30,32.30,175518218300,32.84,32.84,175518218300 +한화시스템,272210,7,44300,2,2600,6.24,3816666,5031661,188919389,3816666,6.24,75.85,2.02,2.02,166811042100,1.99,1.99,166811042100 +한화오션,042660,8,80000,2,1100,1.39,1909371,2513918,306413394,1909371,1.39,75.95,0.62,0.62,154210184300,0.63,0.63,154210184300 +KODEX 200선물인버스2X,252670,9,2145,5,-15,-0.69,63251350,110818600,535300000,63251350,-0.69,57.08,11.82,11.82,134859950073,11.75,11.75,134859950073 +KODEX 코스닥150레버리지,233740,10,6847,5,-183,-2.60,18628215,24532612,261200000,18628215,-2.60,75.93,7.13,7.13,128771929251,7.20,7.20,128771929251 +오리엔트정공,065500,11,11890,2,2030,20.59,10628088,17279664,31742912,10628088,20.59,61.51,33.48,33.48,118580824515,31.42,31.42,118580824515 +엠디바이스,226590,12,13270,2,570,4.49,8164968,12356325,10567784,8164968,4.49,66.08,77.26,77.26,113417682230,80.88,80.88,113417682230 +현대로템,064350,13,116300,2,4800,4.30,926610,827535,109142293,926610,4.30,111.97,0.85,0.85,107255209350,0.84,0.84,107255209350 +HD현대중공업,329180,14,414000,2,5500,1.35,244170,167295,88773116,244170,1.35,145.95,0.28,0.28,102908962500,0.28,0.28,102908962500 +상지건설,042940,15,33000,2,6750,25.71,3106699,5056244,3981814,3106699,25.71,61.44,78.02,78.02,96732542625,73.62,73.62,96732542625 +대한항공,003490,16,22650,2,1650,7.86,4048702,700870,368220661,4048702,7.86,577.67,1.10,1.10,91379586700,1.10,1.10,91379586700 +KODEX 200,069500,17,34135,2,170,0.50,2666593,5644954,181200000,2666593,0.50,47.24,1.47,1.47,91229272961,1.47,1.47,91229272961 +웹케시,053580,18,15100,1,3480,29.95,6560123,450157,13636248,6560123,29.95,1457.30,48.11,48.11,89061074015,43.25,43.25,89061074015 +현대차,005380,19,187200,5,-2200,-1.16,417343,464020,209416191,417343,-1.16,89.94,0.20,0.20,78531423350,0.20,0.20,78531423350 +알테오젠,196170,20,353500,5,-3000,-0.84,221556,157410,53318828,221556,-0.84,140.75,0.42,0.42,77190999000,0.41,0.41,77190999000 +대보마그네틱,290670,21,18740,2,3240,20.90,4016399,3766856,7857660,4016399,20.90,106.62,51.11,51.11,76145732740,51.71,51.71,76145732740 +포메탈,119500,22,4265,2,315,7.97,16629518,12429031,11847232,16629518,7.97,133.80,140.37,140.37,76062704657,150.53,150.53,76062704657 +KODEX 미국AI전력핵심인프라,487230,23,12240,2,400,3.38,5999236,1411523,40300000,5999236,3.38,425.02,14.89,14.89,73092278863,14.82,14.82,73092278863 +삼현,437730,24,14420,2,1230,9.33,4894352,284329,31707567,4894352,9.33,1721.37,15.44,15.44,71095020815,15.55,15.55,71095020815 +KB금융,105560,25,94100,2,900,0.97,698228,1764271,393528423,698228,0.97,39.58,0.18,0.18,65736454650,0.18,0.18,65736454650 +코나아이,052400,26,45150,2,9000,24.90,1608830,817147,14563291,1608830,24.90,196.88,11.05,11.05,65694392825,9.99,9.99,65694392825 +KODEX 코스닥150선물인버스,251340,27,3972,2,57,1.46,16212800,35133364,71200000,16212800,1.46,46.15,22.77,22.77,64040745962,22.64,22.64,64040745962 +한국항공우주,047810,28,87400,2,2100,2.46,729149,1053624,97475107,729149,2.46,69.20,0.75,0.75,63776359900,0.75,0.75,63776359900 +TIGER 미국S&P500,360750,29,19560,5,-105,-0.53,3243724,3824817,394450000,3243724,-0.53,84.81,0.82,0.82,63253175500,0.82,0.82,63253175500 +HD현대일렉트릭,267260,30,333750,2,10750,3.33,190146,402834,36047135,190146,3.33,47.20,0.53,0.53,62855881000,0.52,0.52,62855881000 diff --git a/top30/20250507/top30-tv-20250507-124001.csv b/top30/20250507/top30-tv-20250507-124001.csv new file mode 100644 index 000000000000..6cbcffeb7695 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,9887296,22454204,5919637922,9887296,0.18,44.03,0.17,0.17,539523191500,0.17,0.17,539523191500 +SK하이닉스,000660,2,190300,2,4300,2.31,2552939,3886874,728002365,2552939,2.31,65.68,0.35,0.35,483454775450,0.35,0.35,483454775450 +두산에너빌리티,034020,3,27050,5,-650,-2.35,9493315,11490437,640561146,9493315,-2.35,82.62,1.48,1.48,249202031175,1.44,1.44,249202031175 +한화에어로스페이스,012450,4,854000,2,36000,4.40,243294,268277,45581161,243294,4.40,90.69,0.53,0.53,204786338500,0.53,0.53,204786338500 +KODEX 레버리지,122630,5,15710,2,160,1.03,12108127,15264588,156200000,12108127,1.03,79.32,7.75,7.75,190911227171,7.78,7.78,190911227171 +인벤티지랩,389470,6,50400,2,3500,7.46,3466801,3041453,10624200,3466801,7.46,113.99,32.63,32.63,177255455975,33.10,33.10,177255455975 +한화시스템,272210,7,44400,2,2700,6.47,3855477,5031661,188919389,3855477,6.47,76.62,2.04,2.04,168532280450,2.01,2.01,168532280450 +한화오션,042660,8,79900,2,1000,1.27,1921914,2513918,306413394,1921914,1.27,76.45,0.63,0.63,155212910350,0.63,0.63,155212910350 +오리엔트정공,065500,9,11560,2,1700,17.24,12577484,17279664,31742912,12577484,17.24,72.79,39.62,39.62,141027694765,38.43,38.43,141027694765 +KODEX 200선물인버스2X,252670,10,2145,5,-15,-0.69,63550591,110818600,535300000,63550591,-0.69,57.35,11.87,11.87,135500357621,11.80,11.80,135500357621 +KODEX 코스닥150레버리지,233740,11,6870,5,-160,-2.28,18980918,24532612,261200000,18980918,-2.28,77.37,7.27,7.27,131192469069,7.31,7.31,131192469069 +엠디바이스,226590,12,13390,2,690,5.43,8259052,12356325,10567784,8259052,5.43,66.84,78.15,78.15,114672605020,81.04,81.04,114672605020 +현대로템,064350,13,116300,2,4800,4.30,937552,827535,109142293,937552,4.30,113.29,0.86,0.86,108527411350,0.86,0.86,108527411350 +상지건설,042940,14,33300,2,7050,26.86,3443138,5056244,3981814,3443138,26.86,68.10,86.47,86.47,107865018500,81.35,81.35,107865018500 +HD현대중공업,329180,15,413500,2,5000,1.22,247773,167295,88773116,247773,1.22,148.11,0.28,0.28,104400300500,0.28,0.28,104400300500 +대한항공,003490,16,22650,2,1650,7.86,4083767,700870,368220661,4083767,7.86,582.67,1.11,1.11,92173357775,1.11,1.11,92173357775 +KODEX 200,069500,17,34155,2,190,0.56,2686658,5644954,181200000,2686658,0.56,47.59,1.48,1.48,91914392011,1.49,1.49,91914392011 +웹케시,053580,18,15100,1,3480,29.95,6693138,450157,13636248,6693138,29.95,1486.85,49.08,49.08,91069600515,44.23,44.23,91069600515 +현대차,005380,19,187200,5,-2200,-1.16,421419,464020,209416191,421419,-1.16,90.82,0.20,0.20,79294247100,0.20,0.20,79294247100 +알테오젠,196170,20,355000,5,-1500,-0.42,224953,157410,53318828,224953,-0.42,142.91,0.42,0.42,78394426500,0.41,0.41,78394426500 +포메탈,119500,21,4305,2,355,8.99,16961213,12429031,11847232,16961213,8.99,136.46,143.17,143.17,77484776517,151.92,151.92,77484776517 +대보마그네틱,290670,22,19100,2,3600,23.23,4067909,3766856,7857660,4067909,23.23,107.99,51.77,51.77,77120608285,51.39,51.39,77120608285 +코나아이,052400,23,44500,2,8350,23.10,1802278,817147,14563291,1802278,23.10,220.56,12.38,12.38,74324473425,11.47,11.47,74324473425 +KODEX 미국AI전력핵심인프라,487230,24,12245,2,405,3.42,6006436,1411523,40300000,6006436,3.42,425.53,14.90,14.90,73180456688,14.83,14.83,73180456688 +삼현,437730,25,14310,2,1120,8.49,4976128,284329,31707567,4976128,8.49,1750.13,15.69,15.69,72270773460,15.93,15.93,72270773460 +KB금융,105560,26,94100,2,900,0.97,709603,1764271,393528423,709603,0.97,40.22,0.18,0.18,66806625850,0.18,0.18,66806625850 +형지I&C,011080,27,2580,2,255,10.97,26896188,69518800,31541686,26896188,10.97,38.69,85.27,85.27,66507143952,81.73,81.73,66507143952 +한국항공우주,047810,28,87400,2,2100,2.46,742540,1053624,97475107,742540,2.46,70.47,0.76,0.76,64945059250,0.76,0.76,64945059250 +KODEX 코스닥150선물인버스,251340,29,3967,2,52,1.33,16431942,35133364,71200000,16431942,1.33,46.77,23.08,23.08,64910681521,22.98,22.98,64910681521 +TIGER 미국S&P500,360750,30,19565,5,-100,-0.51,3320220,3824817,394450000,3320220,-0.51,86.81,0.84,0.84,64749388934,0.84,0.84,64749388934 diff --git a/top30/20250507/top30-tv-20250507-125001.csv b/top30/20250507/top30-tv-20250507-125001.csv new file mode 100644 index 000000000000..ec7890142df0 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,10030948,22454204,5919637922,10030948,0.18,44.67,0.17,0.17,547329714250,0.17,0.17,547329714250 +SK하이닉스,000660,2,190300,2,4300,2.31,2606079,3886874,728002365,2606079,2.31,67.05,0.36,0.36,493562594150,0.36,0.36,493562594150 +두산에너빌리티,034020,3,27050,5,-650,-2.35,9597793,11490437,640561146,9597793,-2.35,83.53,1.50,1.50,252029865725,1.45,1.45,252029865725 +한화에어로스페이스,012450,4,851000,2,33000,4.03,247084,268277,45581161,247084,4.03,92.10,0.54,0.54,208018201000,0.54,0.54,208018201000 +KODEX 레버리지,122630,5,15695,2,145,0.93,12294831,15264588,156200000,12294831,0.93,80.54,7.87,7.87,193841678460,7.91,7.91,193841678460 +인벤티지랩,389470,6,51700,2,4800,10.23,3513545,3041453,10624200,3513545,10.23,115.52,33.07,33.07,179643926675,32.71,32.71,179643926675 +한화시스템,272210,7,44150,2,2450,5.88,3908473,5031661,188919389,3908473,5.88,77.68,2.07,2.07,170876387725,2.05,2.05,170876387725 +한화오션,042660,8,79600,2,700,0.89,1969574,2513918,306413394,1969574,0.89,78.35,0.64,0.64,159013723100,0.65,0.65,159013723100 +오리엔트정공,065500,9,11490,2,1630,16.53,13800313,17279664,31742912,13800313,16.53,79.86,43.48,43.48,155206045460,42.55,42.55,155206045460 +KODEX 200선물인버스2X,252670,10,2142,5,-18,-0.83,63609382,110818600,535300000,63609382,-0.83,57.40,11.88,11.88,135626308238,11.83,11.83,135626308238 +KODEX 코스닥150레버리지,233740,11,6870,5,-160,-2.28,19191266,24532612,261200000,19191266,-2.28,78.23,7.35,7.35,132638258923,7.39,7.39,132638258923 +엠디바이스,226590,12,13310,2,610,4.80,8297479,12356325,10567784,8297479,4.80,67.15,78.52,78.52,115185951620,81.89,81.89,115185951620 +상지건설,042940,13,33175,2,6925,26.38,3630310,5056244,3981814,3630310,26.38,71.80,91.17,91.17,114135027825,86.40,86.40,114135027825 +현대로템,064350,14,116100,2,4600,4.13,947106,827535,109142293,947106,4.13,114.45,0.87,0.87,109637067100,0.87,0.87,109637067100 +HD현대중공업,329180,15,412000,2,3500,0.86,251953,167295,88773116,251953,0.86,150.60,0.28,0.28,106124747750,0.29,0.29,106124747750 +대한항공,003490,16,22650,2,1650,7.86,4139710,700870,368220661,4139710,7.86,590.65,1.12,1.12,93438423875,1.12,1.12,93438423875 +KODEX 200,069500,17,34140,2,175,0.52,2713468,5644954,181200000,2713468,0.52,48.07,1.50,1.50,92829483876,1.50,1.50,92829483876 +웹케시,053580,18,15100,1,3480,29.95,6701868,450157,13636248,6701868,29.95,1488.78,49.15,49.15,91201423515,44.29,44.29,91201423515 +현대차,005380,19,187100,5,-2300,-1.21,425909,464020,209416191,425909,-1.21,91.79,0.20,0.20,80134393550,0.20,0.20,80134393550 +코나아이,052400,20,44800,2,8650,23.93,1929476,817147,14563291,1929476,23.93,236.12,13.25,13.25,80028018825,12.27,12.27,80028018825 +알테오젠,196170,21,354500,5,-2000,-0.56,227380,157410,53318828,227380,-0.56,144.45,0.43,0.43,79256224750,0.42,0.42,79256224750 +포메탈,119500,22,4365,2,415,10.51,17335656,12429031,11847232,17335656,10.51,139.48,146.33,146.33,79113652911,152.99,152.99,79113652911 +대보마그네틱,290670,23,19270,2,3770,24.32,4109815,3766856,7857660,4109815,24.32,109.10,52.30,52.30,77924776600,51.46,51.46,77924776600 +삼현,437730,24,14320,2,1130,8.57,5067587,284329,31707567,5067587,8.57,1782.30,15.98,15.98,73575172100,16.20,16.20,73575172100 +KODEX 미국AI전력핵심인프라,487230,25,12245,2,405,3.42,6025732,1411523,40300000,6025732,3.42,426.90,14.95,14.95,73416851853,14.88,14.88,73416851853 +형지I&C,011080,26,2620,2,295,12.69,28701133,69518800,31541686,28701133,12.69,41.29,90.99,90.99,71280419386,86.25,86.25,71280419386 +KB금융,105560,27,94000,2,800,0.86,728375,1764271,393528423,728375,0.86,41.28,0.19,0.19,68572891450,0.19,0.19,68572891450 +HD현대일렉트릭,267260,28,334500,2,11500,3.56,200603,402834,36047135,200603,3.56,49.80,0.56,0.56,66348501500,0.55,0.55,66348501500 +KODEX 코스닥150선물인버스,251340,29,3970,2,55,1.40,16769959,35133364,71200000,16769959,1.40,47.73,23.55,23.55,66250596683,23.44,23.44,66250596683 +한국항공우주,047810,30,87300,2,2000,2.34,752830,1053624,97475107,752830,2.34,71.45,0.77,0.77,65843332300,0.77,0.77,65843332300 diff --git a/top30/20250507/top30-tv-20250507-130001.csv b/top30/20250507/top30-tv-20250507-130001.csv new file mode 100644 index 000000000000..e7a6e488ff60 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,10191032,22454204,5919637922,10191032,0.00,45.39,0.17,0.17,556031155750,0.17,0.17,556031155750 +SK하이닉스,000660,2,189900,2,3900,2.10,2656709,3886874,728002365,2656709,2.10,68.35,0.36,0.36,503193399950,0.36,0.36,503193399950 +두산에너빌리티,034020,3,27300,5,-400,-1.44,9816798,11490437,640561146,9816798,-1.44,85.43,1.53,1.53,257986685075,1.48,1.48,257986685075 +한화에어로스페이스,012450,4,853000,2,35000,4.28,255368,268277,45581161,255368,4.28,95.19,0.56,0.56,215060696500,0.55,0.55,215060696500 +KODEX 레버리지,122630,5,15700,2,150,0.96,12361337,15264588,156200000,12361337,0.96,80.98,7.91,7.91,194885908694,7.95,7.95,194885908694 +인벤티지랩,389470,6,50600,2,3700,7.89,3547091,3041453,10624200,3547091,7.89,116.62,33.39,33.39,181357297275,33.74,33.74,181357297275 +한화시스템,272210,7,44100,2,2400,5.76,4026250,5031661,188919389,4026250,5.76,80.02,2.13,2.13,176065119600,2.11,2.11,176065119600 +오리엔트정공,065500,8,11530,2,1670,16.94,14354297,17279664,31742912,14354297,16.94,83.07,45.22,45.22,161577430735,44.15,44.15,161577430735 +한화오션,042660,9,79800,2,900,1.14,2001302,2513918,306413394,2001302,1.14,79.61,0.65,0.65,161540343650,0.66,0.66,161540343650 +KODEX 200선물인버스2X,252670,10,2145,5,-15,-0.69,63719460,110818600,535300000,63719460,-0.69,57.50,11.90,11.90,135861912908,11.83,11.83,135861912908 +KODEX 코스닥150레버리지,233740,11,6880,5,-150,-2.13,19558343,24532612,261200000,19558343,-2.13,79.72,7.49,7.49,135164905371,7.52,7.52,135164905371 +상지건설,042940,12,33050,2,6800,25.90,3698598,5056244,3981814,3698598,25.90,73.15,92.89,92.89,116396739875,88.45,88.45,116396739875 +엠디바이스,226590,13,13260,2,560,4.41,8343429,12356325,10567784,8343429,4.41,67.52,78.95,78.95,115796038265,82.64,82.64,115796038265 +현대로템,064350,14,116400,2,4900,4.39,960484,827535,109142293,960484,4.39,116.07,0.88,0.88,111191767800,0.88,0.88,111191767800 +HD현대중공업,329180,15,413000,2,4500,1.10,256788,167295,88773116,256788,1.10,153.49,0.29,0.29,108116150000,0.29,0.29,108116150000 +대한항공,003490,16,22650,2,1650,7.86,4179944,700870,368220661,4179944,7.86,596.39,1.14,1.14,94348991150,1.13,1.13,94348991150 +KODEX 200,069500,17,34140,2,175,0.52,2731196,5644954,181200000,2731196,0.52,48.38,1.51,1.51,93434729241,1.51,1.51,93434729241 +웹케시,053580,18,15100,1,3480,29.95,6714367,450157,13636248,6714367,29.95,1491.56,49.24,49.24,91390158415,44.38,44.38,91390158415 +코나아이,052400,19,46050,2,9900,27.39,2136375,817147,14563291,2136375,27.39,261.44,14.67,14.67,89437722775,13.34,13.34,89437722775 +현대차,005380,20,187200,5,-2200,-1.16,432963,464020,209416191,432963,-1.16,93.31,0.21,0.21,81454085800,0.21,0.21,81454085800 +포바이포,389140,21,21900,2,3160,16.86,4078920,2200301,11112735,4078920,16.86,185.38,36.70,36.70,81078480180,33.32,33.32,81078480180 +알테오젠,196170,22,354500,5,-2000,-0.56,229986,157410,53318828,229986,-0.56,146.11,0.43,0.43,80181494250,0.42,0.42,80181494250 +포메탈,119500,23,4275,2,325,8.23,17518539,12429031,11847232,17518539,8.23,140.95,147.87,147.87,79902863181,157.76,157.76,79902863181 +대보마그네틱,290670,24,19210,2,3710,23.94,4134715,3766856,7857660,4134715,23.94,109.77,52.62,52.62,78405398315,51.94,51.94,78405398315 +삼현,437730,25,14260,2,1070,8.11,5124211,284329,31707567,5124211,8.11,1802.21,16.16,16.16,74387520065,16.45,16.45,74387520065 +KODEX 미국AI전력핵심인프라,487230,26,12260,2,420,3.55,6038706,1411523,40300000,6038706,3.55,427.81,14.98,14.98,73575870431,14.89,14.89,73575870431 +형지I&C,011080,27,2620,2,295,12.69,29424003,69518800,31541686,29424003,12.69,42.33,93.29,93.29,73182198982,88.56,88.56,73182198982 +KB금융,105560,28,93800,2,600,0.64,772073,1764271,393528423,772073,0.64,43.76,0.20,0.20,72679179100,0.20,0.20,72679179100 +HD현대일렉트릭,267260,29,336000,2,13000,4.02,219254,402834,36047135,219254,4.02,54.43,0.61,0.61,72599691500,0.60,0.60,72599691500 +KODEX 코스닥150선물인버스,251340,30,3965,2,50,1.28,17113360,35133364,71200000,17113360,1.28,48.71,24.04,24.04,67611057078,23.95,23.95,67611057078 diff --git a/top30/20250507/top30-tv-20250507-131001.csv b/top30/20250507/top30-tv-20250507-131001.csv new file mode 100644 index 000000000000..d52c93a53f0d --- /dev/null +++ b/top30/20250507/top30-tv-20250507-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54350,2,50,0.09,10371028,22454204,5919637922,10371028,0.09,46.19,0.18,0.18,565810252700,0.18,0.18,565810252700 +SK하이닉스,000660,2,190400,2,4400,2.37,2699455,3886874,728002365,2699455,2.37,69.45,0.37,0.37,511322441000,0.37,0.37,511322441000 +두산에너빌리티,034020,3,27275,5,-425,-1.53,9968101,11490437,640561146,9968101,-1.53,86.75,1.56,1.56,262108683450,1.50,1.50,262108683450 +한화에어로스페이스,012450,4,856000,2,38000,4.65,261505,268277,45581161,261505,4.65,97.48,0.57,0.57,220306595500,0.56,0.56,220306595500 +KODEX 레버리지,122630,5,15730,2,180,1.16,12538629,15264588,156200000,12538629,1.16,82.14,8.03,8.03,197673380172,8.05,8.05,197673380172 +인벤티지랩,389470,6,49850,2,2950,6.29,3582297,3041453,10624200,3582297,6.29,117.78,33.72,33.72,183120194875,34.58,34.58,183120194875 +한화시스템,272210,7,44150,2,2450,5.88,4077975,5031661,188919389,4077975,5.88,81.05,2.16,2.16,178348086225,2.14,2.14,178348086225 +오리엔트정공,065500,8,11330,2,1470,14.91,15301767,17279664,31742912,15301767,14.91,88.55,48.21,48.21,172303266395,47.91,47.91,172303266395 +한화오션,042660,9,80100,2,1200,1.52,2025698,2513918,306413394,2025698,1.52,80.58,0.66,0.66,163490196050,0.67,0.67,163490196050 +KODEX 코스닥150레버리지,233740,10,6905,5,-125,-1.78,19953531,24532612,261200000,19953531,-1.78,81.33,7.64,7.64,137888740963,7.65,7.65,137888740963 +KODEX 200선물인버스2X,252670,11,2137,5,-23,-1.06,64581372,110818600,535300000,64581372,-1.06,58.28,12.06,12.06,137706503355,12.04,12.04,137706503355 +상지건설,042940,12,32650,2,6400,24.38,3920835,5056244,3981814,3920835,24.38,77.54,98.47,98.47,123603168275,95.07,95.07,123603168275 +엠디바이스,226590,13,13270,2,570,4.49,8383480,12356325,10567784,8383480,4.49,67.85,79.33,79.33,116326589185,82.95,82.95,116326589185 +현대로템,064350,14,116800,2,5300,4.75,991217,827535,109142293,991217,4.75,119.78,0.91,0.91,114776646500,0.90,0.90,114776646500 +HD현대중공업,329180,15,413500,2,5000,1.22,259782,167295,88773116,259782,1.22,155.28,0.29,0.29,109353657750,0.30,0.30,109353657750 +포바이포,389140,16,23350,2,4610,24.60,5261071,2200301,11112735,5261071,24.60,239.11,47.34,47.34,107721443405,41.51,41.51,107721443405 +대한항공,003490,17,22650,2,1650,7.86,4229577,700870,368220661,4229577,7.86,603.48,1.15,1.15,95473103625,1.14,1.14,95473103625 +KODEX 200,069500,18,34170,2,205,0.60,2756438,5644954,181200000,2756438,0.60,48.83,1.52,1.52,94296997955,1.52,1.52,94296997955 +코나아이,052400,19,45500,2,9350,25.86,2214354,817147,14563291,2214354,25.86,270.99,15.21,15.21,92987635100,14.03,14.03,92987635100 +웹케시,053580,20,15100,1,3480,29.95,6721937,450157,13636248,6721937,29.95,1493.24,49.29,49.29,91504465415,44.44,44.44,91504465415 +알테오젠,196170,21,357000,2,500,0.14,242236,157410,53318828,242236,0.14,153.89,0.45,0.45,84546809000,0.44,0.44,84546809000 +현대차,005380,22,187100,5,-2300,-1.21,439154,464020,209416191,439154,-1.21,94.64,0.21,0.21,82612485200,0.21,0.21,82612485200 +포메탈,119500,23,4110,2,160,4.05,17898913,12429031,11847232,17898913,4.05,144.01,151.08,151.08,81495308164,167.37,167.37,81495308164 +대보마그네틱,290670,24,18800,2,3300,21.29,4178710,3766856,7857660,4178710,21.29,110.93,53.18,53.18,79240596580,53.64,53.64,79240596580 +형지I&C,011080,25,2595,2,270,11.61,30724982,69518800,31541686,30724982,11.61,44.20,97.41,97.41,76503803182,93.47,93.47,76503803182 +HD현대일렉트릭,267260,26,335750,2,12750,3.95,229001,402834,36047135,229001,3.95,56.85,0.64,0.64,75875575750,0.63,0.63,75875575750 +삼현,437730,27,14310,2,1120,8.49,5158776,284329,31707567,5158776,8.49,1814.37,16.27,16.27,74880822005,16.50,16.50,74880822005 +KB금융,105560,28,93800,2,600,0.64,791928,1764271,393528423,791928,0.64,44.89,0.20,0.20,74542697350,0.20,0.20,74542697350 +KODEX 미국AI전력핵심인프라,487230,29,12270,2,430,3.63,6059108,1411523,40300000,6059108,3.63,429.26,15.04,15.04,73825972441,14.93,14.93,73825972441 +KODEX 코스닥150선물인버스,251340,30,3955,2,40,1.02,17436194,35133364,71200000,17436194,1.02,49.63,24.49,24.49,68888746923,24.46,24.46,68888746923 diff --git a/top30/20250507/top30-tv-20250507-132001.csv b/top30/20250507/top30-tv-20250507-132001.csv new file mode 100644 index 000000000000..5fc033b3dc5e --- /dev/null +++ b/top30/20250507/top30-tv-20250507-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54350,2,50,0.09,10554616,22454204,5919637922,10554616,0.09,47.01,0.18,0.18,575791965600,0.18,0.18,575791965600 +SK하이닉스,000660,2,190300,2,4300,2.31,2739848,3886874,728002365,2739848,2.31,70.49,0.38,0.38,519013177150,0.37,0.37,519013177150 +두산에너빌리티,034020,3,27300,5,-400,-1.44,10200191,11490437,640561146,10200191,-1.44,88.77,1.59,1.59,268462109400,1.54,1.54,268462109400 +한화에어로스페이스,012450,4,856000,2,38000,4.65,267265,268277,45581161,267265,4.65,99.62,0.59,0.59,225236958000,0.58,0.58,225236958000 +KODEX 레버리지,122630,5,15740,2,190,1.22,12796540,15264588,156200000,12796540,1.22,83.83,8.19,8.19,201733278945,8.21,8.21,201733278945 +인벤티지랩,389470,6,50300,2,3400,7.25,3602221,3041453,10624200,3602221,7.25,118.44,33.91,33.91,184122261175,34.45,34.45,184122261175 +한화시스템,272210,7,44300,2,2600,6.24,4124905,5031661,188919389,4124905,6.24,81.98,2.18,2.18,180425493500,2.16,2.16,180425493500 +오리엔트정공,065500,8,11540,2,1680,17.04,15884709,17279664,31742912,15884709,17.04,91.93,50.04,50.04,179004360810,48.87,48.87,179004360810 +한화오션,042660,9,80100,2,1200,1.52,2072704,2513918,306413394,2072704,1.52,82.45,0.68,0.68,167250709650,0.68,0.68,167250709650 +KODEX 코스닥150레버리지,233740,10,6900,5,-130,-1.85,20331390,24532612,261200000,20331390,-1.85,82.87,7.78,7.78,140496604696,7.80,7.80,140496604696 +KODEX 200선물인버스2X,252670,11,2140,5,-20,-0.93,64743483,110818600,535300000,64743483,-0.93,58.42,12.09,12.09,138052745454,12.05,12.05,138052745454 +상지건설,042940,12,33000,2,6750,25.71,3995682,5056244,3981814,3995682,25.71,79.02,100.35,100.35,126055061825,95.93,95.93,126055061825 +포바이포,389140,13,22550,2,3810,20.33,6020099,2200301,11112735,6020099,20.33,273.60,54.17,54.17,124809273855,49.81,49.81,124809273855 +엠디바이스,226590,14,13180,2,480,3.78,8469114,12356325,10567784,8469114,3.78,68.54,80.14,80.14,117456232660,84.33,84.33,117456232660 +현대로템,064350,15,116800,2,5300,4.75,1008443,827535,109142293,1008443,4.75,121.86,0.92,0.92,116787203650,0.92,0.92,116787203650 +HD현대중공업,329180,16,415500,2,7000,1.71,263368,167295,88773116,263368,1.71,157.43,0.30,0.30,110840250750,0.30,0.30,110840250750 +코나아이,052400,17,46150,2,10000,27.66,2322421,817147,14563291,2322421,27.66,284.21,15.95,15.95,97973982575,14.58,14.58,97973982575 +대한항공,003490,18,22650,2,1650,7.86,4290064,700870,368220661,4290064,7.86,612.11,1.17,1.17,96841683625,1.16,1.16,96841683625 +KODEX 200,069500,19,34175,2,210,0.62,2795852,5644954,181200000,2795852,0.62,49.53,1.54,1.54,95644264285,1.54,1.54,95644264285 +웹케시,053580,20,15100,1,3480,29.95,6729266,450157,13636248,6729266,29.95,1494.87,49.35,49.35,91615133315,44.49,44.49,91615133315 +알테오젠,196170,21,356000,5,-500,-0.14,245850,157410,53318828,245850,-0.14,156.18,0.46,0.46,85835372000,0.45,0.45,85835372000 +현대차,005380,22,186900,5,-2500,-1.32,451050,464020,209416191,451050,-1.32,97.20,0.22,0.22,84837539300,0.22,0.22,84837539300 +포메탈,119500,23,4110,2,160,4.05,18085496,12429031,11847232,18085496,4.05,145.51,152.66,152.66,82262412864,168.94,168.94,82262412864 +대보마그네틱,290670,24,18620,2,3120,20.13,4243829,3766856,7857660,4243829,20.13,112.66,54.01,54.01,80458108455,54.99,54.99,80458108455 +HD현대일렉트릭,267260,25,336000,2,13000,4.02,239304,402834,36047135,239304,4.02,59.41,0.66,0.66,79338284000,0.66,0.66,79338284000 +형지I&C,011080,26,2597,2,272,11.70,31349097,69518800,31541686,31349097,11.70,45.09,99.39,99.39,78116580651,95.36,95.36,78116580651 +KB금융,105560,27,93900,2,700,0.75,807539,1764271,393528423,807539,0.75,45.77,0.21,0.21,76008306500,0.21,0.21,76008306500 +삼현,437730,28,14230,2,1040,7.88,5192296,284329,31707567,5192296,7.88,1826.16,16.38,16.38,75358485045,16.70,16.70,75358485045 +KODEX 미국AI전력핵심인프라,487230,29,12265,2,425,3.59,6074322,1411523,40300000,6074322,3.59,430.34,15.07,15.07,74012571203,14.97,14.97,74012571203 +KODEX 코스닥150선물인버스,251340,30,3955,2,40,1.02,17722005,35133364,71200000,17722005,1.02,50.44,24.89,24.89,70019133442,24.87,24.87,70019133442 diff --git a/top30/20250507/top30-tv-20250507-133001.csv b/top30/20250507/top30-tv-20250507-133001.csv new file mode 100644 index 000000000000..f410cac6528c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54350,2,50,0.09,10737131,22454204,5919637922,10737131,0.09,47.82,0.18,0.18,585714355950,0.18,0.18,585714355950 +SK하이닉스,000660,2,190500,2,4500,2.42,2786581,3886874,728002365,2786581,2.42,71.69,0.38,0.38,527909328600,0.38,0.38,527909328600 +두산에너빌리티,034020,3,27450,5,-250,-0.90,10351873,11490437,640561146,10351873,-0.90,90.09,1.62,1.62,272622120925,1.55,1.55,272622120925 +한화에어로스페이스,012450,4,859000,2,41000,5.01,282740,268277,45581161,282740,5.01,105.39,0.62,0.62,238517759500,0.61,0.61,238517759500 +KODEX 레버리지,122630,5,15760,2,210,1.35,13190331,15264588,156200000,13190331,1.35,86.41,8.44,8.44,207937664598,8.45,8.45,207937664598 +오리엔트정공,065500,6,11670,2,1810,18.36,16540567,17279664,31742912,16540567,18.36,95.72,52.11,52.11,186638023135,50.38,50.38,186638023135 +인벤티지랩,389470,7,51500,2,4600,9.81,3632068,3041453,10624200,3632068,9.81,119.42,34.19,34.19,185654416775,33.93,33.93,185654416775 +한화시스템,272210,8,44400,2,2700,6.47,4163973,5031661,188919389,4163973,6.47,82.76,2.20,2.20,182158543325,2.17,2.17,182158543325 +한화오션,042660,9,80000,2,1100,1.39,2104655,2513918,306413394,2104655,1.39,83.72,0.69,0.69,169805712350,0.69,0.69,169805712350 +KODEX 코스닥150레버리지,233740,10,6925,5,-105,-1.49,20792842,24532612,261200000,20792842,-1.49,84.76,7.96,7.96,143689438194,7.94,7.94,143689438194 +KODEX 200선물인버스2X,252670,11,2135,5,-25,-1.16,66071730,110818600,535300000,66071730,-1.16,59.62,12.34,12.34,140888518704,12.33,12.33,140888518704 +포바이포,389140,12,22700,2,3960,21.13,6368310,2200301,11112735,6368310,21.13,289.43,57.31,57.31,132602921705,52.57,52.57,132602921705 +상지건설,042940,13,32800,2,6550,24.95,4049586,5056244,3981814,4049586,24.95,80.09,101.70,101.70,127825377200,97.87,97.87,127825377200 +현대로템,064350,14,117200,2,5700,5.11,1073395,827535,109142293,1073395,5.11,129.71,0.98,0.98,124384647600,0.97,0.97,124384647600 +엠디바이스,226590,15,13130,2,430,3.39,8533136,12356325,10567784,8533136,3.39,69.06,80.75,80.75,118296483760,85.26,85.26,118296483760 +HD현대중공업,329180,16,414500,2,6000,1.47,267927,167295,88773116,267927,1.47,160.15,0.30,0.30,112732337250,0.31,0.31,112732337250 +코나아이,052400,17,45800,2,9650,26.69,2368884,817147,14563291,2368884,26.69,289.90,16.27,16.27,100105541375,15.01,15.01,100105541375 +KODEX 200,069500,18,34205,2,240,0.71,2854031,5644954,181200000,2854031,0.71,50.56,1.58,1.58,97634185523,1.58,1.58,97634185523 +대한항공,003490,19,22700,2,1700,8.10,4324035,700870,368220661,4324035,8.10,616.95,1.17,1.17,97611344475,1.17,1.17,97611344475 +웹케시,053580,20,15100,1,3480,29.95,6741368,450157,13636248,6741368,29.95,1497.56,49.44,49.44,91797873515,44.58,44.58,91797873515 +알테오젠,196170,21,356000,5,-500,-0.14,250358,157410,53318828,250358,-0.14,159.05,0.47,0.47,87440411250,0.46,0.46,87440411250 +현대차,005380,22,187000,5,-2400,-1.27,459711,464020,209416191,459711,-1.27,99.07,0.22,0.22,86456891150,0.22,0.22,86456891150 +HD현대일렉트릭,267260,23,336000,2,13000,4.02,249493,402834,36047135,249493,4.02,61.93,0.69,0.69,82760162750,0.68,0.68,82760162750 +포메탈,119500,24,4145,2,195,4.94,18177417,12429031,11847232,18177417,4.94,146.25,153.43,153.43,82641512607,168.29,168.29,82641512607 +대보마그네틱,290670,25,18690,2,3190,20.58,4266951,3766856,7857660,4266951,20.58,113.28,54.30,54.30,80890533755,55.08,55.08,80890533755 +형지I&C,011080,26,2585,2,260,11.18,31978180,69518800,31541686,31978180,11.18,46.00,101.38,101.38,79741502290,97.80,97.80,79741502290 +KB금융,105560,27,94000,2,800,0.86,829654,1764271,393528423,829654,0.86,47.03,0.21,0.21,78085881600,0.21,0.21,78085881600 +삼현,437730,28,14370,2,1180,8.95,5276014,284329,31707567,5276014,8.95,1855.60,16.64,16.64,76553544935,16.80,16.80,76553544935 +KODEX 미국AI전력핵심인프라,487230,29,12255,2,415,3.51,6098016,1411523,40300000,6098016,3.51,432.02,15.13,15.13,74303085643,15.04,15.04,74303085643 +TIGER 미국S&P500,360750,30,19590,5,-75,-0.38,3721426,3824817,394450000,3721426,-0.38,97.30,0.94,0.94,72605286494,0.94,0.94,72605286494 diff --git a/top30/20250507/top30-tv-20250507-134002.csv b/top30/20250507/top30-tv-20250507-134002.csv new file mode 100644 index 000000000000..82a9f747575e --- /dev/null +++ b/top30/20250507/top30-tv-20250507-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,10914289,22454204,5919637922,10914289,0.00,48.61,0.18,0.18,595347838850,0.19,0.19,595347838850 +SK하이닉스,000660,2,190200,2,4200,2.26,2833885,3886874,728002365,2833885,2.26,72.91,0.39,0.39,536916636450,0.39,0.39,536916636450 +두산에너빌리티,034020,3,27350,5,-350,-1.26,10447477,11490437,640561146,10447477,-1.26,90.92,1.63,1.63,275239106825,1.57,1.57,275239106825 +한화에어로스페이스,012450,4,857000,2,39000,4.77,291972,268277,45581161,291972,4.77,108.83,0.64,0.64,246442232000,0.63,0.63,246442232000 +KODEX 레버리지,122630,5,15730,2,180,1.16,13391240,15264588,156200000,13391240,1.16,87.73,8.57,8.57,211102981368,8.59,8.59,211102981368 +오리엔트정공,065500,6,11750,2,1890,19.17,17608312,17279664,31742912,17608312,19.17,101.90,55.47,55.47,199220428440,53.41,53.41,199220428440 +인벤티지랩,389470,7,51300,2,4400,9.38,3654477,3041453,10624200,3654477,9.38,120.16,34.40,34.40,186799581975,34.27,34.27,186799581975 +한화시스템,272210,8,44400,2,2700,6.47,4211940,5031661,188919389,4211940,6.47,83.71,2.23,2.23,184289611275,2.20,2.20,184289611275 +한화오션,042660,9,79800,2,900,1.14,2131414,2513918,306413394,2131414,1.14,84.78,0.70,0.70,171943288900,0.70,0.70,171943288900 +KODEX 코스닥150레버리지,233740,10,6915,5,-115,-1.64,21092304,24532612,261200000,21092304,-1.64,85.98,8.08,8.08,145762402281,8.07,8.07,145762402281 +KODEX 200선물인버스2X,252670,11,2140,5,-20,-0.93,66960670,110818600,535300000,66960670,-0.93,60.42,12.51,12.51,142786419409,12.46,12.46,142786419409 +포바이포,389140,12,23150,2,4410,23.53,6755807,2200301,11112735,6755807,23.53,307.04,60.79,60.79,141476276430,54.99,54.99,141476276430 +상지건설,042940,13,33100,2,6850,26.10,4166948,5056244,3981814,4166948,26.10,82.41,104.65,104.65,131734037775,99.95,99.95,131734037775 +현대로템,064350,14,116700,2,5200,4.66,1106480,827535,109142293,1106480,4.66,133.71,1.01,1.01,128259055200,1.01,1.01,128259055200 +엠디바이스,226590,15,13380,2,680,5.35,8630375,12356325,10567784,8630375,5.35,69.85,81.67,81.67,119591584955,84.58,84.58,119591584955 +HD현대중공업,329180,16,415500,2,7000,1.71,272044,167295,88773116,272044,1.71,162.61,0.31,0.31,114440604250,0.31,0.31,114440604250 +코나아이,052400,17,46100,2,9950,27.52,2402184,817147,14563291,2402184,27.52,293.97,16.49,16.49,101640394900,15.14,15.14,101640394900 +대한항공,003490,18,22600,2,1600,7.62,4370415,700870,368220661,4370415,7.62,623.57,1.19,1.19,98662728175,1.19,1.19,98662728175 +KODEX 200,069500,19,34175,2,210,0.62,2883933,5644954,181200000,2883933,0.62,51.09,1.59,1.59,98656812860,1.59,1.59,98656812860 +웹케시,053580,20,15100,1,3480,29.95,6743953,450157,13636248,6743953,29.95,1498.13,49.46,49.46,91836907015,44.60,44.60,91836907015 +알테오젠,196170,21,356500,3,0,0.00,254223,157410,53318828,254223,0.00,161.50,0.48,0.48,88818119000,0.47,0.47,88818119000 +현대차,005380,22,186900,5,-2500,-1.32,467311,464020,209416191,467311,-1.32,100.71,0.22,0.22,87877878700,0.22,0.22,87877878700 +HD현대일렉트릭,267260,23,336000,2,13000,4.02,255585,402834,36047135,255585,4.02,63.45,0.71,0.71,84808090250,0.70,0.70,84808090250 +포메탈,119500,24,4115,2,165,4.18,18273177,12429031,11847232,18273177,4.18,147.02,154.24,154.24,83038133332,170.33,170.33,83038133332 +형지I&C,011080,25,2600,2,275,11.83,33114059,69518800,31541686,33114059,11.83,47.63,104.99,104.99,82717111888,100.86,100.86,82717111888 +대보마그네틱,290670,26,18390,2,2890,18.65,4317233,3766856,7857660,4317233,18.65,114.61,54.94,54.94,81820272810,56.62,56.62,81820272810 +KB금융,105560,27,93900,2,700,0.75,852267,1764271,393528423,852267,0.75,48.31,0.22,0.22,80210357200,0.22,0.22,80210357200 +삼현,437730,28,14330,2,1140,8.64,5345955,284329,31707567,5345955,8.64,1880.20,16.86,16.86,77560911285,17.07,17.07,77560911285 +KODEX 미국AI전력핵심인프라,487230,29,12265,2,425,3.59,6277728,1411523,40300000,6277728,3.59,444.75,15.58,15.58,76507095720,15.48,15.48,76507095720 +TIGER 미국S&P500,360750,30,19605,5,-60,-0.31,3808420,3824817,394450000,3808420,-0.31,99.57,0.97,0.97,74310001771,0.96,0.96,74310001771 diff --git a/top30/20250507/top30-tv-20250507-135002.csv b/top30/20250507/top30-tv-20250507-135002.csv new file mode 100644 index 000000000000..40ff6b2269a4 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54400,2,100,0.18,11060410,22454204,5919637922,11060410,0.18,49.26,0.19,0.19,603289577100,0.19,0.19,603289577100 +SK하이닉스,000660,2,190100,2,4100,2.20,2866841,3886874,728002365,2866841,2.20,73.76,0.39,0.39,543184729300,0.39,0.39,543184729300 +두산에너빌리티,034020,3,27350,5,-350,-1.26,10576876,11490437,640561146,10576876,-1.26,92.05,1.65,1.65,278774310325,1.59,1.59,278774310325 +한화에어로스페이스,012450,4,861000,2,43000,5.26,304946,268277,45581161,304946,5.26,113.67,0.67,0.67,257592723500,0.66,0.66,257592723500 +오리엔트정공,065500,5,12080,2,2220,22.52,18953966,17279664,31742912,18953966,22.52,109.69,59.71,59.71,215362987315,56.16,56.16,215362987315 +KODEX 레버리지,122630,6,15730,2,180,1.16,13521894,15264588,156200000,13521894,1.16,88.58,8.66,8.66,213158200730,8.68,8.68,213158200730 +인벤티지랩,389470,7,50300,2,3400,7.25,3673322,3041453,10624200,3673322,7.25,120.78,34.58,34.58,187756445625,35.13,35.13,187756445625 +한화시스템,272210,8,44400,2,2700,6.47,4250320,5031661,188919389,4250320,6.47,84.47,2.25,2.25,185991171475,2.22,2.22,185991171475 +한화오션,042660,9,79800,2,900,1.14,2172701,2513918,306413394,2172701,1.14,86.43,0.71,0.71,175237168200,0.72,0.72,175237168200 +포바이포,389140,10,23400,2,4660,24.87,7111228,2200301,11112735,7111228,24.87,323.19,63.99,63.99,149696009105,57.57,57.57,149696009105 +KODEX 코스닥150레버리지,233740,11,6915,5,-115,-1.64,21427733,24532612,261200000,21427733,-1.64,87.34,8.20,8.20,148085825794,8.20,8.20,148085825794 +KODEX 200선물인버스2X,252670,12,2140,5,-20,-0.93,68518092,110818600,535300000,68518092,-0.93,61.83,12.80,12.80,146119284512,12.76,12.76,146119284512 +상지건설,042940,13,34100,1,7850,29.90,4355360,5056244,3981814,4355360,29.90,86.14,109.38,109.38,138118580700,101.72,101.72,138118580700 +현대로템,064350,14,117200,2,5700,5.11,1126323,827535,109142293,1126323,5.11,136.11,1.03,1.03,130579831250,1.02,1.02,130579831250 +엠디바이스,226590,15,13340,2,640,5.04,8682064,12356325,10567784,8682064,5.04,70.26,82.16,82.16,120282053775,85.32,85.32,120282053775 +HD현대중공업,329180,16,416500,2,8000,1.96,274752,167295,88773116,274752,1.96,164.23,0.31,0.31,115567303500,0.31,0.31,115567303500 +코나아이,052400,17,46400,2,10250,28.35,2451737,817147,14563291,2451737,28.35,300.04,16.84,16.84,103933648550,15.38,15.38,103933648550 +대한항공,003490,18,22700,2,1700,8.10,4411861,700870,368220661,4411861,8.10,629.48,1.20,1.20,99601263925,1.19,1.19,99601263925 +KODEX 200,069500,19,34170,2,205,0.60,2895639,5644954,181200000,2895639,0.60,51.30,1.60,1.60,99056847175,1.60,1.60,99056847175 +웹케시,053580,20,15100,1,3480,29.95,6746864,450157,13636248,6746864,29.95,1498.78,49.48,49.48,91880863115,44.62,44.62,91880863115 +알테오젠,196170,21,355500,5,-1000,-0.28,259396,157410,53318828,259396,-0.28,164.79,0.49,0.49,90663337500,0.48,0.48,90663337500 +현대차,005380,22,186900,5,-2500,-1.32,481568,464020,209416191,481568,-1.32,103.78,0.23,0.23,90541693650,0.23,0.23,90541693650 +HD현대일렉트릭,267260,23,335500,2,12500,3.87,264646,402834,36047135,264646,3.87,65.70,0.73,0.73,87856403750,0.73,0.73,87856403750 +형지I&C,011080,24,2655,2,330,14.19,34388327,69518800,31541686,34388327,14.19,49.47,109.03,109.03,86090538317,102.80,102.80,86090538317 +포메탈,119500,25,4065,2,115,2.91,18460108,12429031,11847232,18460108,2.91,148.52,155.82,155.82,83799351122,174.01,174.01,83799351122 +대보마그네틱,290670,26,18050,2,2550,16.45,4404784,3766856,7857660,4404784,16.45,116.94,56.06,56.06,83415144710,58.81,58.81,83415144710 +KB금융,105560,27,94000,2,800,0.86,871629,1764271,393528423,871629,0.86,49.40,0.22,0.22,82029348400,0.22,0.22,82029348400 +KODEX 미국AI전력핵심인프라,487230,28,12265,2,425,3.59,6397782,1411523,40300000,6397782,3.59,453.25,15.88,15.88,77979674920,15.78,15.78,77979674920 +삼현,437730,29,14320,2,1130,8.57,5370920,284329,31707567,5370920,8.57,1888.98,16.94,16.94,77918521565,17.16,17.16,77918521565 +TIGER 미국S&P500,360750,30,19625,5,-40,-0.20,3914375,3824817,394450000,3914375,-0.20,102.34,0.99,0.99,76388334033,0.99,0.99,76388334033 diff --git a/top30/20250507/top30-tv-20250507-140002.csv b/top30/20250507/top30-tv-20250507-140002.csv new file mode 100644 index 000000000000..da7665c39ec7 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,11290824,22454204,5919637922,11290824,0.00,50.28,0.19,0.19,615806565400,0.19,0.19,615806565400 +SK하이닉스,000660,2,190400,2,4400,2.37,2912299,3886874,728002365,2912299,2.37,74.93,0.40,0.40,551838775500,0.40,0.40,551838775500 +두산에너빌리티,034020,3,27400,5,-300,-1.08,10662526,11490437,640561146,10662526,-1.08,92.79,1.66,1.66,281115461700,1.60,1.60,281115461700 +한화에어로스페이스,012450,4,868000,2,50000,6.11,316671,268277,45581161,316671,6.11,118.04,0.69,0.69,267731063000,0.68,0.68,267731063000 +오리엔트정공,065500,5,12170,2,2310,23.43,20571150,17279664,31742912,20571150,23.43,119.05,64.81,64.81,235012612010,60.84,60.84,235012612010 +KODEX 레버리지,122630,6,15735,2,185,1.19,13606489,15264588,156200000,13606489,1.19,89.14,8.71,8.71,214489316503,8.73,8.73,214489316503 +인벤티지랩,389470,7,50300,2,3400,7.25,3691629,3041453,10624200,3691629,7.25,121.38,34.75,34.75,188677680175,35.31,35.31,188677680175 +한화시스템,272210,8,44400,2,2700,6.47,4294267,5031661,188919389,4294267,6.47,85.34,2.27,2.27,187941986475,2.24,2.24,187941986475 +한화오션,042660,9,80000,2,1100,1.39,2206766,2513918,306413394,2206766,1.39,87.78,0.72,0.72,177957226100,0.73,0.73,177957226100 +포바이포,389140,10,24350,1,5610,29.94,7812102,2200301,11112735,7812102,29.94,355.05,70.30,70.30,166560889105,61.55,61.55,166560889105 +KODEX 코스닥150레버리지,233740,11,6920,5,-110,-1.56,21666622,24532612,261200000,21666622,-1.56,88.32,8.30,8.30,149739347438,8.28,8.28,149739347438 +KODEX 200선물인버스2X,252670,12,2140,5,-20,-0.93,69074716,110818600,535300000,69074716,-0.93,62.33,12.90,12.90,147310394548,12.86,12.86,147310394548 +상지건설,042940,13,34100,1,7850,29.90,4377150,5056244,3981814,4377150,29.90,86.57,109.93,109.93,138861619700,102.27,102.27,138861619700 +현대로템,064350,14,117200,2,5700,5.11,1144967,827535,109142293,1144967,5.11,138.36,1.05,1.05,132764524900,1.04,1.04,132764524900 +엠디바이스,226590,15,13270,2,570,4.49,8723139,12356325,10567784,8723139,4.49,70.60,82.54,82.54,120828366375,86.16,86.16,120828366375 +HD현대중공업,329180,16,415500,2,7000,1.71,278048,167295,88773116,278048,1.71,166.20,0.31,0.31,116937386250,0.32,0.32,116937386250 +코나아이,052400,17,46700,2,10550,29.18,2565400,817147,14563291,2565400,29.18,313.95,17.62,17.62,109241173275,16.06,16.06,109241173275 +대한항공,003490,18,22600,2,1600,7.62,4462753,700870,368220661,4462753,7.62,636.74,1.21,1.21,100753844000,1.21,1.21,100753844000 +KODEX 200,069500,19,34180,2,215,0.63,2924175,5644954,181200000,2924175,0.63,51.80,1.61,1.61,100032163560,1.62,1.62,100032163560 +형지I&C,011080,20,2820,2,495,21.29,37569631,69518800,31541686,37569631,21.29,54.04,119.11,119.11,94856772691,106.64,106.64,94856772691 +현대차,005380,21,187000,5,-2400,-1.27,491455,464020,209416191,491455,-1.27,105.91,0.23,0.23,92389459300,0.24,0.24,92389459300 +웹케시,053580,22,15100,1,3480,29.95,6748566,450157,13636248,6748566,29.95,1499.16,49.49,49.49,91906563315,44.63,44.63,91906563315 +알테오젠,196170,23,355500,5,-1000,-0.28,261039,157410,53318828,261039,-0.28,165.83,0.49,0.49,91247540250,0.48,0.48,91247540250 +HD현대일렉트릭,267260,24,336000,2,13000,4.02,267757,402834,36047135,267757,4.02,66.47,0.74,0.74,88900523000,0.73,0.73,88900523000 +KB금융,105560,25,94000,2,800,0.86,918611,1764271,393528423,918611,0.86,52.07,0.23,0.23,86443563400,0.23,0.23,86443563400 +포메탈,119500,26,4110,2,160,4.05,18585367,12429031,11847232,18585367,4.05,149.53,156.88,156.88,84311037747,173.15,173.15,84311037747 +대보마그네틱,290670,27,18180,2,2680,17.29,4444824,3766856,7857660,4444824,17.29,118.00,56.57,56.57,84143293860,58.90,58.90,84143293860 +KODEX 미국AI전력핵심인프라,487230,28,12275,2,435,3.67,6441692,1411523,40300000,6441692,3.67,456.36,15.98,15.98,78518447948,15.87,15.87,78518447948 +삼현,437730,29,14420,2,1230,9.33,5390643,284329,31707567,5390643,9.33,1895.92,17.00,17.00,78202126550,17.10,17.10,78202126550 +TIGER 미국S&P500,360750,30,19620,5,-45,-0.23,3987831,3824817,394450000,3987831,-0.23,104.26,1.01,1.01,77829446806,1.01,1.01,77829446806 diff --git a/top30/20250507/top30-tv-20250507-141002.csv b/top30/20250507/top30-tv-20250507-141002.csv new file mode 100644 index 000000000000..bf3d5f69287e --- /dev/null +++ b/top30/20250507/top30-tv-20250507-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,11457605,22454204,5919637922,11457605,0.00,51.03,0.19,0.19,624867808950,0.19,0.19,624867808950 +SK하이닉스,000660,2,190200,2,4200,2.26,2966914,3886874,728002365,2966914,2.26,76.33,0.41,0.41,562244283500,0.41,0.41,562244283500 +두산에너빌리티,034020,3,27250,5,-450,-1.62,10863728,11490437,640561146,10863728,-1.62,94.55,1.70,1.70,286595343600,1.64,1.64,286595343600 +한화에어로스페이스,012450,4,872000,2,54000,6.60,331436,268277,45581161,331436,6.60,123.54,0.73,0.73,280570368000,0.71,0.71,280570368000 +오리엔트정공,065500,5,12170,2,2310,23.43,21358209,17279664,31742912,21358209,23.43,123.60,67.28,67.28,244585954080,63.31,63.31,244585954080 +KODEX 레버리지,122630,6,15740,2,190,1.22,13823799,15264588,156200000,13823799,1.22,90.56,8.85,8.85,217908931568,8.86,8.86,217908931568 +한화시스템,272210,7,44600,2,2900,6.95,4360726,5031661,188919389,4360726,6.95,86.67,2.31,2.31,190901726925,2.27,2.27,190901726925 +인벤티지랩,389470,8,50100,2,3200,6.82,3724788,3041453,10624200,3724788,6.82,122.47,35.06,35.06,190334648275,35.76,35.76,190334648275 +한화오션,042660,9,80000,2,1100,1.39,2222483,2513918,306413394,2222483,1.39,88.41,0.73,0.73,179213396500,0.73,0.73,179213396500 +포바이포,389140,10,24350,1,5610,29.94,7912472,2200301,11112735,7912472,29.94,359.61,71.20,71.20,169004898605,62.46,62.46,169004898605 +KODEX 코스닥150레버리지,233740,11,6920,5,-110,-1.56,21935900,24532612,261200000,21935900,-1.56,89.42,8.40,8.40,151603727960,8.39,8.39,151603727960 +KODEX 200선물인버스2X,252670,12,2140,5,-20,-0.93,69221196,110818600,535300000,69221196,-0.93,62.46,12.93,12.93,147623420975,12.89,12.89,147623420975 +상지건설,042940,13,34100,1,7850,29.90,4383783,5056244,3981814,4383783,29.90,86.70,110.10,110.10,139087805000,102.44,102.44,139087805000 +현대로템,064350,14,117600,2,6100,5.47,1187493,827535,109142293,1187493,5.47,143.50,1.09,1.09,137758095450,1.07,1.07,137758095450 +엠디바이스,226590,15,13240,2,540,4.25,8758921,12356325,10567784,8758921,4.25,70.89,82.88,82.88,121301986305,86.70,86.70,121301986305 +HD현대중공업,329180,16,416000,2,7500,1.84,281563,167295,88773116,281563,1.84,168.30,0.32,0.32,118399937250,0.32,0.32,118399937250 +코나아이,052400,17,46700,2,10550,29.18,2599779,817147,14563291,2599779,29.18,318.15,17.85,17.85,110845964850,16.30,16.30,110845964850 +형지I&C,011080,18,2820,2,495,21.29,40349407,69518800,31541686,40349407,21.29,58.04,127.92,127.92,102674135921,115.43,115.43,102674135921 +KODEX 200,069500,19,34185,2,220,0.65,2983582,5644954,181200000,2983582,0.65,52.85,1.65,1.65,102062851560,1.65,1.65,102062851560 +대한항공,003490,20,22550,2,1550,7.38,4509607,700870,368220661,4509607,7.38,643.43,1.22,1.22,101814716250,1.23,1.23,101814716250 +현대차,005380,21,187100,5,-2300,-1.21,498450,464020,209416191,498450,-1.21,107.42,0.24,0.24,93697730250,0.24,0.24,93697730250 +알테오젠,196170,22,355000,5,-1500,-0.42,266237,157410,53318828,266237,-0.42,169.14,0.50,0.50,93094564500,0.49,0.49,93094564500 +웹케시,053580,23,15100,1,3480,29.95,6750839,450157,13636248,6750839,29.95,1499.66,49.51,49.51,91940885615,44.65,44.65,91940885615 +계룡건설,013580,24,28350,2,3300,13.17,3402484,2439954,8930907,3402484,13.17,139.45,38.10,38.10,91483316975,36.13,36.13,91483316975 +HD현대일렉트릭,267260,25,336000,2,13000,4.02,275293,402834,36047135,275293,4.02,68.34,0.76,0.76,91432097500,0.75,0.75,91432097500 +KB금융,105560,26,94000,2,800,0.86,941495,1764271,393528423,941495,0.86,53.36,0.24,0.24,88593359450,0.24,0.24,88593359450 +포메탈,119500,27,4095,2,145,3.67,18663578,12429031,11847232,18663578,3.67,150.16,157.54,157.54,84632318154,174.45,174.45,84632318154 +대보마그네틱,290670,28,18100,2,2600,16.77,4464038,3766856,7857660,4464038,16.77,118.51,56.81,56.81,84491284100,59.41,59.41,84491284100 +TIGER 미국S&P500,360750,29,19620,5,-45,-0.23,4062061,3824817,394450000,4062061,-0.23,106.20,1.03,1.03,79285498253,1.02,1.02,79285498253 +삼현,437730,30,14500,2,1310,9.93,5464310,284329,31707567,5464310,9.93,1921.83,17.23,17.23,79268050260,17.24,17.24,79268050260 diff --git a/top30/20250507/top30-tv-20250507-142001.csv b/top30/20250507/top30-tv-20250507-142001.csv new file mode 100644 index 000000000000..d86f9d9f3b61 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,11645110,22454204,5919637922,11645110,0.00,51.86,0.20,0.20,635057893650,0.20,0.20,635057893650 +SK하이닉스,000660,2,190300,2,4300,2.31,3021802,3886874,728002365,3021802,2.31,77.74,0.42,0.42,572687412500,0.41,0.41,572687412500 +한화에어로스페이스,012450,3,879000,2,61000,7.46,345215,268277,45581161,345215,7.46,128.68,0.76,0.76,292640271000,0.73,0.73,292640271000 +두산에너빌리티,034020,4,27200,5,-500,-1.81,10993345,11490437,640561146,10993345,-1.81,95.67,1.72,1.72,290129868525,1.67,1.67,290129868525 +오리엔트정공,065500,5,12270,2,2410,24.44,22577660,17279664,31742912,22577660,24.44,130.66,71.13,71.13,259545697290,66.64,66.64,259545697290 +KODEX 레버리지,122630,6,15770,2,220,1.41,14107659,15264588,156200000,14107659,1.41,92.42,9.03,9.03,222382448558,9.03,9.03,222382448558 +한화시스템,272210,7,44550,2,2850,6.83,4429742,5031661,188919389,4429742,6.83,88.04,2.34,2.34,193977402075,2.30,2.30,193977402075 +인벤티지랩,389470,8,50500,2,3600,7.68,3745892,3041453,10624200,3745892,7.68,123.16,35.26,35.26,191406958025,35.68,35.68,191406958025 +한화오션,042660,9,80300,2,1400,1.77,2279532,2513918,306413394,2279532,1.77,90.68,0.74,0.74,183788011400,0.75,0.75,183788011400 +포바이포,389140,10,24350,1,5610,29.94,7929902,2200301,11112735,7929902,29.94,360.40,71.36,71.36,169429319105,62.61,62.61,169429319105 +KODEX 코스닥150레버리지,233740,11,6935,5,-95,-1.35,22068844,24532612,261200000,22068844,-1.35,89.96,8.45,8.45,152525068504,8.42,8.42,152525068504 +KODEX 200선물인버스2X,252670,12,2135,5,-25,-1.16,70160297,110818600,535300000,70160297,-1.16,63.31,13.11,13.11,149628011330,13.09,13.09,149628011330 +현대로템,064350,13,117750,2,6250,5.61,1218304,827535,109142293,1218304,5.61,147.22,1.12,1.12,141382180450,1.10,1.10,141382180450 +상지건설,042940,14,34100,1,7850,29.90,4388581,5056244,3981814,4388581,29.90,86.80,110.22,110.22,139251416800,102.56,102.56,139251416800 +엠디바이스,226590,15,13240,2,540,4.25,8783246,12356325,10567784,8783246,4.25,71.08,83.11,83.11,121624151665,86.93,86.93,121624151665 +HD현대중공업,329180,16,417500,2,9000,2.20,285412,167295,88773116,285412,2.20,170.60,0.32,0.32,120005358000,0.32,0.32,120005358000 +코나아이,052400,17,46450,2,10300,28.49,2624127,817147,14563291,2624127,28.49,321.13,18.02,18.02,111979292350,16.55,16.55,111979292350 +형지I&C,011080,18,2800,2,475,20.43,41965139,69518800,31541686,41965139,20.43,60.37,133.05,133.05,107235817351,121.42,121.42,107235817351 +KODEX 200,069500,19,34215,2,250,0.74,3039296,5644954,181200000,3039296,0.74,53.84,1.68,1.68,103968243989,1.68,1.68,103968243989 +대한항공,003490,20,22550,2,1550,7.38,4576989,700870,368220661,4576989,7.38,653.04,1.24,1.24,103335832600,1.24,1.24,103335832600 +계룡건설,013580,21,27700,2,2650,10.58,3723365,2439954,8930907,3723365,10.58,152.60,41.69,41.69,100485067225,40.62,40.62,100485067225 +현대차,005380,22,187600,5,-1800,-0.95,515153,464020,209416191,515153,-0.95,111.02,0.25,0.25,96826201150,0.25,0.25,96826201150 +알테오젠,196170,23,356000,5,-500,-0.14,269018,157410,53318828,269018,-0.14,170.90,0.50,0.50,94083850000,0.50,0.50,94083850000 +HD현대일렉트릭,267260,24,336500,2,13500,4.18,279943,402834,36047135,279943,4.18,69.49,0.78,0.78,92996364000,0.77,0.77,92996364000 +웹케시,053580,25,15100,1,3480,29.95,6753373,450157,13636248,6753373,29.95,1500.23,49.53,49.53,91979149015,44.67,44.67,91979149015 +KB금융,105560,26,94100,2,900,0.97,975578,1764271,393528423,975578,0.97,55.30,0.25,0.25,91797296150,0.25,0.25,91797296150 +대보마그네틱,290670,27,18150,2,2650,17.10,4507069,3766856,7857660,4507069,17.10,119.65,57.36,57.36,85272252170,59.79,59.79,85272252170 +포메탈,119500,28,4085,2,135,3.42,18718049,12429031,11847232,18718049,3.42,150.60,158.00,158.00,84855399959,175.34,175.34,84855399959 +삼현,437730,29,14790,2,1600,12.13,5677786,284329,31707567,5677786,12.13,1996.91,17.91,17.91,82394890070,17.57,17.57,82394890070 +TIGER 미국S&P500,360750,30,19610,5,-55,-0.28,4148657,3824817,394450000,4148657,-0.28,108.47,1.05,1.05,80983595401,1.05,1.05,80983595401 diff --git a/top30/20250507/top30-tv-20250507-143001.csv b/top30/20250507/top30-tv-20250507-143001.csv new file mode 100644 index 000000000000..f51da8afd74b --- /dev/null +++ b/top30/20250507/top30-tv-20250507-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,11822245,22454204,5919637922,11822245,0.00,52.65,0.20,0.20,644683730400,0.20,0.20,644683730400 +SK하이닉스,000660,2,190500,2,4500,2.42,3058129,3886874,728002365,3058129,2.42,78.68,0.42,0.42,579603925900,0.42,0.42,579603925900 +한화에어로스페이스,012450,3,878000,2,60000,7.33,356021,268277,45581161,356021,7.33,132.71,0.78,0.78,302117618500,0.75,0.75,302117618500 +두산에너빌리티,034020,4,27250,5,-450,-1.62,11096161,11490437,640561146,11096161,-1.62,96.57,1.73,1.73,292924100650,1.68,1.68,292924100650 +오리엔트정공,065500,5,12230,2,2370,24.04,23387336,17279664,31742912,23387336,24.04,135.35,73.68,73.68,269510415015,69.42,69.42,269510415015 +KODEX 레버리지,122630,6,15775,2,225,1.45,14260830,15264588,156200000,14260830,1.45,93.42,9.13,9.13,224797213921,9.12,9.12,224797213921 +한화시스템,272210,7,44450,2,2750,6.59,4488441,5031661,188919389,4488441,6.59,89.20,2.38,2.38,196586398975,2.34,2.34,196586398975 +인벤티지랩,389470,8,50300,2,3400,7.25,3759947,3041453,10624200,3759947,7.25,123.62,35.39,35.39,192112240675,35.95,35.95,192112240675 +한화오션,042660,9,80200,2,1300,1.65,2314023,2513918,306413394,2314023,1.65,92.05,0.76,0.76,186555564800,0.76,0.76,186555564800 +포바이포,389140,10,24350,1,5610,29.94,7943689,2200301,11112735,7943689,29.94,361.03,71.48,71.48,169765032555,62.74,62.74,169765032555 +KODEX 코스닥150레버리지,233740,11,6930,5,-100,-1.42,22237272,24532612,261200000,22237272,-1.42,90.64,8.51,8.51,153691556217,8.49,8.49,153691556217 +KODEX 200선물인버스2X,252670,12,2132,5,-28,-1.30,70849398,110818600,535300000,70849398,-1.30,63.93,13.24,13.24,151099029924,13.24,13.24,151099029924 +현대로템,064350,13,117800,2,6300,5.65,1250235,827535,109142293,1250235,5.65,151.08,1.15,1.15,145135911050,1.13,1.13,145135911050 +상지건설,042940,14,34100,1,7850,29.90,4392143,5056244,3981814,4392143,29.90,86.87,110.31,110.31,139372881000,102.65,102.65,139372881000 +HD현대중공업,329180,15,416500,2,8000,1.96,291480,167295,88773116,291480,1.96,174.23,0.33,0.33,122535916000,0.33,0.33,122535916000 +엠디바이스,226590,16,13320,2,620,4.88,8818869,12356325,10567784,8818869,4.88,71.37,83.45,83.45,122099006285,86.74,86.74,122099006285 +코나아이,052400,17,46150,2,10000,27.66,2660040,817147,14563291,2660040,27.66,325.53,18.27,18.27,113642593625,16.91,16.91,113642593625 +형지I&C,011080,18,2785,2,460,19.78,43063983,69518800,31541686,43063983,19.78,61.95,136.53,136.53,110315237838,125.58,125.58,110315237838 +KODEX 200,069500,19,34220,2,255,0.75,3099582,5644954,181200000,3099582,0.75,54.91,1.71,1.71,106030447024,1.71,1.71,106030447024 +계룡건설,013580,20,27750,2,2700,10.78,3913846,2439954,8930907,3913846,10.78,160.41,43.82,43.82,105764812775,42.68,42.68,105764812775 +대한항공,003490,21,22600,2,1600,7.62,4635809,700870,368220661,4635809,7.62,661.44,1.26,1.26,104664094375,1.26,1.26,104664094375 +현대차,005380,22,187600,5,-1800,-0.95,525339,464020,209416191,525339,-0.95,113.21,0.25,0.25,98737369000,0.25,0.25,98737369000 +알테오젠,196170,23,356500,3,0,0.00,278583,157410,53318828,278583,0.00,176.98,0.52,0.52,97490718750,0.51,0.51,97490718750 +HD현대일렉트릭,267260,24,336000,2,13000,4.02,287109,402834,36047135,287109,4.02,71.27,0.80,0.80,95405491000,0.79,0.79,95405491000 +KB금융,105560,25,94000,2,800,0.86,1005041,1764271,393528423,1005041,0.86,56.97,0.26,0.26,94566660500,0.26,0.26,94566660500 +웹케시,053580,26,15100,1,3480,29.95,6754014,450157,13636248,6754014,29.95,1500.37,49.53,49.53,91988828115,44.67,44.67,91988828115 +삼현,437730,27,15040,2,1850,14.03,6102492,284329,31707567,6102492,14.03,2146.28,19.25,19.25,88719390930,18.60,18.60,88719390930 +대보마그네틱,290670,28,17890,2,2390,15.42,4586507,3766856,7857660,4586507,15.42,121.76,58.37,58.37,86692976330,61.67,61.67,86692976330 +포메탈,119500,29,4045,2,95,2.41,18821756,12429031,11847232,18821756,2.41,151.43,158.87,158.87,85276499720,177.95,177.95,85276499720 +TIGER 미국S&P500,360750,30,19590,5,-75,-0.38,4263662,3824817,394450000,4263662,-0.38,111.47,1.08,1.08,83237990789,1.08,1.08,83237990789 diff --git a/top30/20250507/top30-tv-20250507-144001.csv b/top30/20250507/top30-tv-20250507-144001.csv new file mode 100644 index 000000000000..7b1aba669453 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54350,2,50,0.09,12057912,22454204,5919637922,12057912,0.09,53.70,0.20,0.20,657487768300,0.20,0.20,657487768300 +SK하이닉스,000660,2,190500,2,4500,2.42,3116981,3886874,728002365,3116981,2.42,80.19,0.43,0.43,590817326100,0.43,0.43,590817326100 +한화에어로스페이스,012450,3,878000,2,60000,7.33,365130,268277,45581161,365130,7.33,136.10,0.80,0.80,310115771000,0.77,0.77,310115771000 +두산에너빌리티,034020,4,27200,5,-500,-1.81,11158956,11490437,640561146,11158956,-1.81,97.12,1.74,1.74,294632545350,1.69,1.69,294632545350 +오리엔트정공,065500,5,12320,2,2460,24.95,23874778,17279664,31742912,23874778,24.95,138.17,75.21,75.21,275480053480,70.44,70.44,275480053480 +KODEX 레버리지,122630,6,15770,2,220,1.41,14566930,15264588,156200000,14566930,1.41,95.43,9.33,9.33,229626408394,9.32,9.32,229626408394 +한화시스템,272210,7,44550,2,2850,6.83,4557340,5031661,188919389,4557340,6.83,90.57,2.41,2.41,199653482525,2.37,2.37,199653482525 +인벤티지랩,389470,8,50200,2,3300,7.04,3774205,3041453,10624200,3774205,7.04,124.09,35.52,35.52,192827041425,36.15,36.15,192827041425 +한화오션,042660,9,80400,2,1500,1.90,2367561,2513918,306413394,2367561,1.90,94.18,0.77,0.77,190857392950,0.77,0.77,190857392950 +포바이포,389140,10,24350,1,5610,29.94,7949478,2200301,11112735,7949478,29.94,361.29,71.53,71.53,169905994705,62.79,62.79,169905994705 +KODEX 코스닥150레버리지,233740,11,6935,5,-95,-1.35,22696285,24532612,261200000,22696285,-1.35,92.51,8.69,8.69,156877474221,8.66,8.66,156877474221 +KODEX 200선물인버스2X,252670,12,2135,5,-25,-1.16,71259540,110818600,535300000,71259540,-1.16,64.30,13.31,13.31,151972780699,13.30,13.30,151972780699 +현대로템,064350,13,117900,2,6400,5.74,1278972,827535,109142293,1278972,5.74,154.55,1.17,1.17,148521277750,1.15,1.15,148521277750 +상지건설,042940,14,34100,1,7850,29.90,4394077,5056244,3981814,4394077,29.90,86.90,110.35,110.35,139438830400,102.69,102.69,139438830400 +HD현대중공업,329180,15,415500,2,7000,1.71,298157,167295,88773116,298157,1.71,178.22,0.34,0.34,125312183000,0.34,0.34,125312183000 +엠디바이스,226590,16,13390,2,690,5.43,8870071,12356325,10567784,8870071,5.43,71.79,83.94,83.94,122783851455,86.77,86.77,122783851455 +코나아이,052400,17,46600,2,10450,28.91,2695495,817147,14563291,2695495,28.91,329.87,18.51,18.51,115284096075,16.99,16.99,115284096075 +형지I&C,011080,18,2815,2,490,21.08,43766928,69518800,31541686,43766928,21.08,62.96,138.76,138.76,112281289260,126.46,126.46,112281289260 +계룡건설,013580,19,27900,2,2850,11.38,4000889,2439954,8930907,4000889,11.38,163.97,44.80,44.80,108185479275,43.42,43.42,108185479275 +KODEX 200,069500,20,34215,2,250,0.74,3162174,5644954,181200000,3162174,0.74,56.02,1.75,1.75,108172192308,1.74,1.74,108172192308 +대한항공,003490,21,22600,2,1600,7.62,4688575,700870,368220661,4688575,7.62,668.97,1.27,1.27,105856247700,1.27,1.27,105856247700 +현대차,005380,22,187800,5,-1600,-0.84,539792,464020,209416191,539792,-0.84,116.33,0.26,0.26,101450344250,0.26,0.26,101450344250 +삼현,437730,23,14900,2,1710,12.96,6767976,284329,31707567,6767976,12.96,2380.33,21.34,21.34,98739457110,20.90,20.90,98739457110 +알테오젠,196170,24,356500,3,0,0.00,281588,157410,53318828,281588,0.00,178.89,0.53,0.53,98562429500,0.52,0.52,98562429500 +HD현대일렉트릭,267260,25,336000,2,13000,4.02,293425,402834,36047135,293425,4.02,72.84,0.81,0.81,97528532500,0.81,0.81,97528532500 +KB금융,105560,26,94000,2,800,0.86,1035060,1764271,393528423,1035060,0.86,58.67,0.26,0.26,97387793950,0.26,0.26,97387793950 +웹케시,053580,27,15100,1,3480,29.95,6754532,450157,13636248,6754532,29.95,1500.48,49.53,49.53,91996649915,44.68,44.68,91996649915 +대보마그네틱,290670,28,17810,2,2310,14.90,4610890,3766856,7857660,4610890,14.90,122.41,58.68,58.68,87128092910,62.26,62.26,87128092910 +TIGER 미국S&P500,360750,29,19570,5,-95,-0.48,4382780,3824817,394450000,4382780,-0.48,114.59,1.11,1.11,85570558916,1.11,1.11,85570558916 +포메탈,119500,30,4085,2,135,3.42,18876446,12429031,11847232,18876446,3.42,151.87,159.33,159.33,85498720905,176.67,176.67,85498720905 diff --git a/top30/20250507/top30-tv-20250507-145002.csv b/top30/20250507/top30-tv-20250507-145002.csv new file mode 100644 index 000000000000..c10550c61a85 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,3,0,0.00,12395234,22454204,5919637922,12395234,0.00,55.20,0.21,0.21,675819467150,0.21,0.21,675819467150 +SK하이닉스,000660,2,190700,2,4700,2.53,3165269,3886874,728002365,3165269,2.53,81.43,0.43,0.43,600021286250,0.43,0.43,600021286250 +한화에어로스페이스,012450,3,879000,2,61000,7.46,375272,268277,45581161,375272,7.46,139.88,0.82,0.82,319028062000,0.80,0.80,319028062000 +두산에너빌리티,034020,4,27100,5,-600,-2.17,11314570,11490437,640561146,11314570,-2.17,98.47,1.77,1.77,298853732750,1.72,1.72,298853732750 +오리엔트정공,065500,5,12210,2,2350,23.83,24480337,17279664,31742912,24480337,23.83,141.67,77.12,77.12,282871682410,72.98,72.98,282871682410 +KODEX 레버리지,122630,6,15760,2,210,1.35,14819964,15264588,156200000,14819964,1.35,97.09,9.49,9.49,233616701196,9.49,9.49,233616701196 +한화시스템,272210,7,44650,2,2950,7.07,4654947,5031661,188919389,4654947,7.07,92.51,2.46,2.46,204008029225,2.42,2.42,204008029225 +인벤티지랩,389470,8,50600,2,3700,7.89,3793872,3041453,10624200,3793872,7.89,124.74,35.71,35.71,193824310775,36.05,36.05,193824310775 +한화오션,042660,9,80200,2,1300,1.65,2401711,2513918,306413394,2401711,1.65,95.54,0.78,0.78,193599234650,0.79,0.79,193599234650 +포바이포,389140,10,24350,1,5610,29.94,7954272,2200301,11112735,7954272,29.94,361.51,71.58,71.58,170022728605,62.83,62.83,170022728605 +KODEX 코스닥150레버리지,233740,11,6925,5,-105,-1.49,22865247,24532612,261200000,22865247,-1.49,93.20,8.75,8.75,158048146453,8.74,8.74,158048146453 +현대로템,064350,12,117700,2,6200,5.56,1322987,827535,109142293,1322987,5.56,159.87,1.21,1.21,153711319400,1.20,1.20,153711319400 +KODEX 200선물인버스2X,252670,13,2135,5,-25,-1.16,71459499,110818600,535300000,71459499,-1.16,64.48,13.35,13.35,152399301079,13.33,13.33,152399301079 +상지건설,042940,14,34100,1,7850,29.90,4397378,5056244,3981814,4397378,29.90,86.97,110.44,110.44,139551394500,102.78,102.78,139551394500 +HD현대중공업,329180,15,415000,2,6500,1.59,301869,167295,88773116,301869,1.59,180.44,0.34,0.34,126853134000,0.34,0.34,126853134000 +엠디바이스,226590,16,13430,2,730,5.75,8945211,12356325,10567784,8945211,5.75,72.39,84.65,84.65,123792659400,87.22,87.22,123792659400 +코나아이,052400,17,46950,1,10800,29.88,2818017,817147,14563291,2818017,29.88,344.86,19.35,19.35,121026207000,17.70,17.70,121026207000 +형지I&C,011080,18,2765,2,440,18.92,44464601,69518800,31541686,44464601,18.92,63.96,140.97,140.97,114225506806,130.97,130.97,114225506806 +KODEX 200,069500,19,34210,2,245,0.72,3244281,5644954,181200000,3244281,0.72,57.47,1.79,1.79,110981471913,1.79,1.79,110981471913 +계룡건설,013580,20,27600,2,2550,10.18,4074462,2439954,8930907,4074462,10.18,166.99,45.62,45.62,110230057850,44.72,44.72,110230057850 +대한항공,003490,21,22650,2,1650,7.86,4740924,700870,368220661,4740924,7.86,676.43,1.29,1.29,107039055075,1.28,1.28,107039055075 +삼현,437730,22,14980,2,1790,13.57,7197572,284329,31707567,7197572,13.57,2531.42,22.70,22.70,105214040205,22.15,22.15,105214040205 +현대차,005380,23,187500,5,-1900,-1.00,546579,464020,209416191,546579,-1.00,117.79,0.26,0.26,102723514950,0.26,0.26,102723514950 +알테오젠,196170,24,356500,3,0,0.00,284878,157410,53318828,284878,0.00,180.98,0.53,0.53,99736228750,0.52,0.52,99736228750 +KB금융,105560,25,94000,2,800,0.86,1058489,1764271,393528423,1058489,0.86,60.00,0.27,0.27,99590674500,0.27,0.27,99590674500 +HD현대일렉트릭,267260,26,336000,2,13000,4.02,298613,402834,36047135,298613,4.02,74.13,0.83,0.83,99271342000,0.82,0.82,99271342000 +웹케시,053580,27,15100,1,3480,29.95,6755423,450157,13636248,6755423,29.95,1500.68,49.54,49.54,92010104015,44.69,44.69,92010104015 +TIGER 미국S&P500,360750,28,19520,5,-145,-0.74,4509279,3824817,394450000,4509279,-0.74,117.90,1.14,1.14,88042213970,1.14,1.14,88042213970 +대보마그네틱,290670,29,17960,2,2460,15.87,4633416,3766856,7857660,4633416,15.87,123.00,58.97,58.97,87530567110,62.02,62.02,87530567110 +포메탈,119500,30,4065,2,115,2.91,18926760,12429031,11847232,18926760,2.91,152.28,159.76,159.76,85703560268,177.96,177.96,85703560268 diff --git a/top30/20250507/top30-tv-20250507-150002.csv b/top30/20250507/top30-tv-20250507-150002.csv new file mode 100644 index 000000000000..824e88ebce2c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,2,200,0.37,13071972,22454204,5919637922,13071972,0.37,58.22,0.22,0.22,712635539600,0.22,0.22,712635539600 +SK하이닉스,000660,2,190400,2,4400,2.37,3223721,3886874,728002365,3223721,2.37,82.94,0.44,0.44,611164335950,0.44,0.44,611164335950 +한화에어로스페이스,012450,3,881000,2,63000,7.70,391838,268277,45581161,391838,7.70,146.06,0.86,0.86,333628376000,0.83,0.83,333628376000 +두산에너빌리티,034020,4,27150,5,-550,-1.99,11497643,11490437,640561146,11497643,-1.99,100.06,1.79,1.79,303823372100,1.75,1.75,303823372100 +오리엔트정공,065500,5,12190,2,2330,23.63,25156248,17279664,31742912,25156248,23.63,145.58,79.25,79.25,291160307775,75.25,75.25,291160307775 +KODEX 레버리지,122630,6,15775,2,225,1.45,15108911,15264588,156200000,15108911,1.45,98.98,9.67,9.67,238173931956,9.67,9.67,238173931956 +한화시스템,272210,7,44600,2,2900,6.95,4723243,5031661,188919389,4723243,6.95,93.87,2.50,2.50,207056150600,2.46,2.46,207056150600 +인벤티지랩,389470,8,50800,2,3900,8.32,3847477,3041453,10624200,3847477,8.32,126.50,36.21,36.21,196567393975,36.42,36.42,196567393975 +한화오션,042660,9,80300,2,1400,1.77,2423549,2513918,306413394,2423549,1.77,96.41,0.79,0.79,195350990650,0.79,0.79,195350990650 +포바이포,389140,10,24350,1,5610,29.94,7960992,2200301,11112735,7960992,29.94,361.81,71.64,71.64,170186360605,62.89,62.89,170186360605 +KODEX 코스닥150레버리지,233740,11,6940,5,-90,-1.28,23096409,24532612,261200000,23096409,-1.28,94.15,8.84,8.84,159650867948,8.81,8.81,159650867948 +현대로템,064350,12,118300,2,6800,6.10,1365574,827535,109142293,1365574,6.10,165.02,1.25,1.25,158742654250,1.23,1.23,158742654250 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,71794162,110818600,535300000,71794162,-1.39,64.79,13.41,13.41,153112525442,13.43,13.43,153112525442 +상지건설,042940,14,34100,1,7850,29.90,4398919,5056244,3981814,4398919,29.90,87.00,110.48,110.48,139603942600,102.82,102.82,139603942600 +HD현대중공업,329180,15,414500,2,6000,1.47,305149,167295,88773116,305149,1.47,182.40,0.34,0.34,128213200250,0.35,0.35,128213200250 +코나아이,052400,16,46800,2,10650,29.46,2912082,817147,14563291,2912082,29.46,356.37,20.00,20.00,125436443025,18.40,18.40,125436443025 +엠디바이스,226590,17,13450,2,750,5.91,8992975,12356325,10567784,8992975,5.91,72.78,85.10,85.10,124434883580,87.55,87.55,124434883580 +형지I&C,011080,18,2710,2,385,16.56,45494006,69518800,31541686,45494006,16.56,65.44,144.23,144.23,117060215427,136.95,136.95,117060215427 +KODEX 200,069500,19,34225,2,260,0.77,3317108,5644954,181200000,3317108,0.77,58.76,1.83,1.83,113473336758,1.83,1.83,113473336758 +계룡건설,013580,20,27550,2,2500,9.98,4137982,2439954,8930907,4137982,9.98,169.59,46.33,46.33,111990717300,45.52,45.52,111990717300 +대한항공,003490,21,22600,2,1600,7.62,4813798,700870,368220661,4813798,7.62,686.83,1.31,1.31,108686916600,1.31,1.31,108686916600 +삼현,437730,22,15010,2,1820,13.80,7410062,284329,31707567,7410062,13.80,2606.16,23.37,23.37,108407151205,22.78,22.78,108407151205 +현대차,005380,23,187400,5,-2000,-1.06,556050,464020,209416191,556050,-1.06,119.83,0.27,0.27,104499490150,0.27,0.27,104499490150 +HD현대일렉트릭,267260,24,334000,2,11000,3.41,308148,402834,36047135,308148,3.41,76.50,0.85,0.85,102467475750,0.85,0.85,102467475750 +알테오젠,196170,25,356500,3,0,0.00,289439,157410,53318828,289439,0.00,183.88,0.54,0.54,101362229250,0.53,0.53,101362229250 +KB금융,105560,26,93900,2,700,0.75,1074687,1764271,393528423,1074687,0.75,60.91,0.27,0.27,101112551550,0.27,0.27,101112551550 +TIGER 미국S&P500,360750,27,19520,5,-145,-0.74,4803926,3824817,394450000,4803926,-0.74,125.60,1.22,1.22,93794235162,1.22,1.22,93794235162 +웹케시,053580,28,15100,1,3480,29.95,6756500,450157,13636248,6756500,29.95,1500.92,49.55,49.55,92026366715,44.69,44.69,92026366715 +대보마그네틱,290670,29,17770,2,2270,14.65,4682469,3766856,7857660,4682469,14.65,124.31,59.59,59.59,88401557510,63.31,63.31,88401557510 +NAVER,035420,30,198800,2,1400,0.71,439926,280801,158437008,439926,0.71,156.67,0.28,0.28,87847569200,0.28,0.28,87847569200 diff --git a/top30/20250507/top30-tv-20250507-151001.csv b/top30/20250507/top30-tv-20250507-151001.csv new file mode 100644 index 000000000000..20f8c164b9dc --- /dev/null +++ b/top30/20250507/top30-tv-20250507-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54500,2,200,0.37,13593328,22454204,5919637922,13593328,0.37,60.54,0.23,0.23,741066649550,0.23,0.23,741066649550 +SK하이닉스,000660,2,190700,2,4700,2.53,3315202,3886874,728002365,3315202,2.53,85.29,0.46,0.46,628598257650,0.45,0.45,628598257650 +한화에어로스페이스,012450,3,886000,2,68000,8.31,405337,268277,45581161,405337,8.31,151.09,0.89,0.89,345558232000,0.86,0.86,345558232000 +오리엔트정공,065500,4,12280,2,2420,24.54,26518808,17279664,31742912,26518808,24.54,153.47,83.54,83.54,307656135985,78.93,78.93,307656135985 +두산에너빌리티,034020,5,27150,5,-550,-1.99,11631808,11490437,640561146,11631808,-1.99,101.23,1.82,1.82,307466576250,1.77,1.77,307466576250 +KODEX 레버리지,122630,6,15800,2,250,1.61,15427336,15264588,156200000,15427336,1.61,101.07,9.88,9.88,243201802426,9.85,9.85,243201802426 +한화시스템,272210,7,44600,2,2900,6.95,4789436,5031661,188919389,4789436,6.95,95.19,2.54,2.54,210005069600,2.49,2.49,210005069600 +한화오션,042660,8,80500,2,1600,2.03,2502516,2513918,306413394,2502516,2.03,99.55,0.82,0.82,201699907900,0.82,0.82,201699907900 +인벤티지랩,389470,9,51500,2,4600,9.81,3888149,3041453,10624200,3888149,9.81,127.84,36.60,36.60,198650736775,36.31,36.31,198650736775 +포바이포,389140,10,24350,1,5610,29.94,7968884,2200301,11112735,7968884,29.94,362.17,71.71,71.71,170378530805,62.96,62.96,170378530805 +KODEX 코스닥150레버리지,233740,11,6950,5,-80,-1.14,23613172,24532612,261200000,23613172,-1.14,96.25,9.04,9.04,163241595960,8.99,8.99,163241595960 +현대로템,064350,12,118100,2,6600,5.92,1395251,827535,109142293,1395251,5.92,168.60,1.28,1.28,162246251250,1.26,1.26,162246251250 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,75582528,110818600,535300000,75582528,-1.39,68.20,14.12,14.12,161181805928,14.14,14.14,161181805928 +상지건설,042940,14,34100,1,7850,29.90,4401622,5056244,3981814,4401622,29.90,87.05,110.54,110.54,139696114900,102.88,102.88,139696114900 +HD현대중공업,329180,15,415000,2,6500,1.59,315481,167295,88773116,315481,1.59,188.58,0.36,0.36,132501281250,0.36,0.36,132501281250 +코나아이,052400,16,46950,1,10800,29.88,2978760,817147,14563291,2978760,29.88,364.53,20.45,20.45,128558322225,18.80,18.80,128558322225 +엠디바이스,226590,17,13500,2,800,6.30,9083472,12356325,10567784,9083472,6.30,73.51,85.95,85.95,125656627585,88.08,88.08,125656627585 +형지I&C,011080,18,2710,2,385,16.56,47137054,69518800,31541686,47137054,16.56,67.80,149.44,149.44,121473801216,142.11,142.11,121473801216 +KODEX 200,069500,19,34260,2,295,0.87,3441435,5644954,181200000,3441435,0.87,60.96,1.90,1.90,117730001903,1.90,1.90,117730001903 +계룡건설,013580,20,27600,2,2550,10.18,4275260,2439954,8930907,4275260,10.18,175.22,47.87,47.87,115744554400,46.96,46.96,115744554400 +삼현,437730,21,14940,2,1750,13.27,7534977,284329,31707567,7534977,13.27,2650.09,23.76,23.76,110279644045,23.28,23.28,110279644045 +대한항공,003490,22,22650,2,1650,7.86,4880858,700870,368220661,4880858,7.86,696.40,1.33,1.33,110203322800,1.32,1.32,110203322800 +현대차,005380,23,187500,5,-1900,-1.00,572878,464020,209416191,572878,-1.00,123.46,0.27,0.27,107653194350,0.27,0.27,107653194350 +HD현대일렉트릭,267260,24,335000,2,12000,3.72,313028,402834,36047135,313028,3.72,77.71,0.87,0.87,104101172750,0.86,0.86,104101172750 +KB금융,105560,25,94000,2,800,0.86,1105152,1764271,393528423,1105152,0.86,62.64,0.28,0.28,103973963900,0.28,0.28,103973963900 +알테오젠,196170,26,356500,3,0,0.00,295222,157410,53318828,295222,0.00,187.55,0.55,0.55,103424778750,0.54,0.54,103424778750 +TIGER 미국S&P500,360750,27,19555,5,-110,-0.56,5010215,3824817,394450000,5010215,-0.56,130.99,1.27,1.27,97823214870,1.27,1.27,97823214870 +웹케시,053580,28,15100,1,3480,29.95,6758854,450157,13636248,6758854,29.95,1501.44,49.57,49.57,92061912115,44.71,44.71,92061912115 +NAVER,035420,29,198900,2,1500,0.76,451377,280801,158437008,451377,0.76,160.75,0.28,0.28,90124238450,0.29,0.29,90124238450 +대보마그네틱,290670,30,17800,2,2300,14.84,4701550,3766856,7857660,4701550,14.84,124.81,59.83,59.83,88740304080,63.45,63.45,88740304080 diff --git a/top30/20250507/top30-tv-20250507-152001.csv b/top30/20250507/top30-tv-20250507-152001.csv new file mode 100644 index 000000000000..e80f18903f56 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54700,2,400,0.74,14378550,22454204,5919637922,14378550,0.74,64.04,0.24,0.24,783937479450,0.24,0.24,783937479450 +SK하이닉스,000660,2,190700,2,4700,2.53,3452760,3886874,728002365,3452760,2.53,88.83,0.47,0.47,654838898750,0.47,0.47,654838898750 +한화에어로스페이스,012450,3,889000,2,71000,8.68,424929,268277,45581161,424929,8.68,158.39,0.93,0.93,362944793000,0.90,0.90,362944793000 +오리엔트정공,065500,4,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +두산에너빌리티,034020,5,27250,5,-450,-1.62,11878491,11490437,640561146,11878491,-1.62,103.38,1.85,1.85,314183521450,1.80,1.80,314183521450 +KODEX 레버리지,122630,6,15800,2,250,1.61,15765121,15264588,156200000,15765121,1.61,103.28,10.09,10.09,248538869615,10.07,10.07,248538869615 +한화시스템,272210,7,44650,2,2950,7.07,4852323,5031661,188919389,4852323,7.07,96.44,2.57,2.57,212810698275,2.52,2.52,212810698275 +한화오션,042660,8,80400,2,1500,1.90,2552784,2513918,306413394,2552784,1.90,101.55,0.83,0.83,205747768450,0.84,0.84,205747768450 +인벤티지랩,389470,9,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825 +포바이포,389140,10,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605 +현대로템,064350,11,118000,2,6500,5.83,1437418,827535,109142293,1437418,5.83,173.70,1.32,1.32,167223256450,1.30,1.30,167223256450 +KODEX 코스닥150레버리지,233740,12,6945,5,-85,-1.21,24153676,24532612,261200000,24153676,-1.21,98.46,9.25,9.25,166990288997,9.21,9.21,166990288997 +KODEX 200선물인버스2X,252670,13,2125,5,-35,-1.62,76097877,110818600,535300000,76097877,-1.62,68.67,14.22,14.22,162277889186,14.27,14.27,162277889186 +상지건설,042940,14,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900 +HD현대중공업,329180,15,414000,2,5500,1.35,325951,167295,88773116,325951,1.35,194.84,0.37,0.37,136843077250,0.37,0.37,136843077250 +코나아이,052400,16,46950,1,10800,29.88,2981067,817147,14563291,2981067,29.88,364.81,20.47,20.47,128666635875,18.82,18.82,128666635875 +엠디바이스,226590,17,13450,2,750,5.91,9141864,12356325,10567784,9141864,5.91,73.99,86.51,86.51,126442981770,88.96,88.96,126442981770 +형지I&C,011080,18,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +KODEX 200,069500,19,34250,2,285,0.84,3544549,5644954,181200000,3544549,0.84,62.79,1.96,1.96,121261983705,1.95,1.95,121261983705 +계룡건설,013580,20,27100,2,2050,8.18,4350938,2439954,8930907,4350938,8.18,178.32,48.72,48.72,117809098575,48.68,48.68,117809098575 +삼현,437730,21,14980,2,1790,13.57,7699153,284329,31707567,7699153,13.57,2707.83,24.28,24.28,112738929995,23.74,23.74,112738929995 +대한항공,003490,22,22700,2,1700,8.10,4978846,700870,368220661,4978846,8.10,710.38,1.35,1.35,112423341875,1.35,1.35,112423341875 +현대차,005380,23,187600,5,-1800,-0.95,593246,464020,209416191,593246,-0.95,127.85,0.28,0.28,111472879200,0.28,0.28,111472879200 +KB금융,105560,24,93900,2,700,0.75,1173258,1764271,393528423,1173258,0.75,66.50,0.30,0.30,110370184100,0.30,0.30,110370184100 +알테오젠,196170,25,356500,3,0,0.00,314151,157410,53318828,314151,0.00,199.57,0.59,0.59,110145162250,0.58,0.58,110145162250 +HD현대일렉트릭,267260,26,335000,2,12000,3.72,324896,402834,36047135,324896,3.72,80.65,0.90,0.90,108080832500,0.90,0.90,108080832500 +TIGER 미국S&P500,360750,27,19565,5,-100,-0.51,5243816,3824817,394450000,5243816,-0.51,137.10,1.33,1.33,102390794545,1.33,1.33,102390794545 +NAVER,035420,28,199200,2,1800,0.91,474370,280801,158437008,474370,0.91,168.93,0.30,0.30,94698484850,0.30,0.30,94698484850 +웹케시,053580,29,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515 +LIG넥스원,079550,30,336000,2,6000,1.82,269794,157050,22000000,269794,1.82,171.79,1.23,1.23,91251544500,1.23,1.23,91251544500 diff --git a/top30/20250507/top30-tv-20250507-153002.csv b/top30/20250507/top30-tv-20250507-153002.csv new file mode 100644 index 000000000000..81dcd1a53330 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54700,2,400,0.74,14378550,22454204,5919637922,14378550,0.74,64.04,0.24,0.24,783937479450,0.24,0.24,783937479450 +SK하이닉스,000660,2,190700,2,4700,2.53,3452760,3886874,728002365,3452760,2.53,88.83,0.47,0.47,654838898750,0.47,0.47,654838898750 +한화에어로스페이스,012450,3,889000,2,71000,8.68,424929,268277,45581161,424929,8.68,158.39,0.93,0.93,362944793000,0.90,0.90,362944793000 +오리엔트정공,065500,4,12300,2,2440,24.75,27909410,17279664,31742912,27909410,24.75,161.52,87.92,87.92,324874335585,83.21,83.21,324874335585 +두산에너빌리티,034020,5,27250,5,-450,-1.62,11878491,11490437,640561146,11878491,-1.62,103.38,1.85,1.85,314183521450,1.80,1.80,314183521450 +KODEX 레버리지,122630,6,15800,2,250,1.61,15765121,15264588,156200000,15765121,1.61,103.28,10.09,10.09,248538869615,10.07,10.07,248538869615 +한화시스템,272210,7,44650,2,2950,7.07,4852323,5031661,188919389,4852323,7.07,96.44,2.57,2.57,212810698275,2.52,2.52,212810698275 +한화오션,042660,8,80400,2,1500,1.90,2552784,2513918,306413394,2552784,1.90,101.55,0.83,0.83,205747768450,0.84,0.84,205747768450 +인벤티지랩,389470,9,52500,2,5600,11.94,4023567,3041453,10624200,4023567,11.94,132.29,37.87,37.87,205726743825,36.88,36.88,205726743825 +포바이포,389140,10,24350,1,5610,29.94,7978852,2200301,11112735,7978852,29.94,362.63,71.80,71.80,170621251605,63.05,63.05,170621251605 +KODEX 코스닥150레버리지,233740,11,6950,5,-80,-1.14,24494095,24532612,261200000,24494095,-1.14,99.84,9.38,9.38,169356201047,9.33,9.33,169356201047 +현대로템,064350,12,118000,2,6500,5.83,1437418,827535,109142293,1437418,5.83,173.70,1.32,1.32,167223256450,1.30,1.30,167223256450 +KODEX 200선물인버스2X,252670,13,2125,5,-35,-1.62,76097877,110818600,535300000,76097877,-1.62,68.67,14.22,14.22,162277889186,14.27,14.27,162277889186 +상지건설,042940,14,34100,1,7850,29.90,4403962,5056244,3981814,4403962,29.90,87.10,110.60,110.60,139775908900,102.94,102.94,139775908900 +HD현대중공업,329180,15,414000,2,5500,1.35,325951,167295,88773116,325951,1.35,194.84,0.37,0.37,136843077250,0.37,0.37,136843077250 +코나아이,052400,16,46950,1,10800,29.88,2981067,817147,14563291,2981067,29.88,364.81,20.47,20.47,128666635875,18.82,18.82,128666635875 +엠디바이스,226590,17,13420,2,720,5.67,9182363,12356325,10567784,9182363,5.67,74.31,86.89,86.89,126986478350,89.54,89.54,126986478350 +형지I&C,011080,18,2645,2,320,13.76,48572804,69518800,31541686,48572804,13.76,69.87,154.00,154.00,125318735168,150.21,150.21,125318735168 +KODEX 200,069500,19,34255,2,290,0.85,3565153,5644954,181200000,3565153,0.85,63.16,1.97,1.97,121967773725,1.97,1.97,121967773725 +계룡건설,013580,20,27150,2,2100,8.38,4350938,2439954,8930907,4350938,8.38,178.32,48.72,48.72,117809098575,48.59,48.59,117809098575 +삼현,437730,21,14980,2,1790,13.57,7699153,284329,31707567,7699153,13.57,2707.83,24.28,24.28,112738929995,23.74,23.74,112738929995 +대한항공,003490,22,22700,2,1700,8.10,4978846,700870,368220661,4978846,8.10,710.38,1.35,1.35,112423341875,1.35,1.35,112423341875 +현대차,005380,23,187600,5,-1800,-0.95,593246,464020,209416191,593246,-0.95,127.85,0.28,0.28,111472879200,0.28,0.28,111472879200 +KB금융,105560,24,93900,2,700,0.75,1173258,1764271,393528423,1173258,0.75,66.50,0.30,0.30,110370184100,0.30,0.30,110370184100 +알테오젠,196170,25,356500,3,0,0.00,314151,157410,53318828,314151,0.00,199.57,0.59,0.59,110145162250,0.58,0.58,110145162250 +HD현대일렉트릭,267260,26,335000,2,12000,3.72,324896,402834,36047135,324896,3.72,80.65,0.90,0.90,108080832500,0.90,0.90,108080832500 +TIGER 미국S&P500,360750,27,19565,5,-100,-0.51,5243816,3824817,394450000,5243816,-0.51,137.10,1.33,1.33,102390794545,1.33,1.33,102390794545 +NAVER,035420,28,199200,2,1800,0.91,474370,280801,158437008,474370,0.91,168.93,0.30,0.30,94698484850,0.30,0.30,94698484850 +웹케시,053580,29,15100,1,3480,29.95,6761438,450157,13636248,6761438,29.95,1502.02,49.58,49.58,92100930515,44.73,44.73,92100930515 +LIG넥스원,079550,30,336000,2,6000,1.82,269794,157050,22000000,269794,1.82,171.79,1.23,1.23,91251544500,1.23,1.23,91251544500 diff --git a/top30/20250507/top30-tv-20250507-154001.csv b/top30/20250507/top30-tv-20250507-154001.csv new file mode 100644 index 000000000000..ebdec134c418 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16965748,22454204,5919637922,16965748,0.55,75.56,0.29,0.29,925198490250,0.29,0.29,925198490250 +SK하이닉스,000660,2,190800,2,4800,2.58,3823394,3886874,728002365,3823394,2.58,98.37,0.53,0.53,725555865950,0.52,0.52,725555865950 +한화에어로스페이스,012450,3,890000,2,72000,8.80,460918,268277,45581161,460918,8.80,171.81,1.01,1.01,394975003000,0.97,0.97,394975003000 +오리엔트정공,065500,4,12270,2,2410,24.44,28155573,17279664,31742912,28155573,24.44,162.94,88.70,88.70,327894755595,84.19,84.19,327894755595 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12311717,11490437,640561146,12311717,-1.44,107.15,1.92,1.92,326010591250,1.86,1.86,326010591250 +KODEX 레버리지,122630,6,15780,2,230,1.48,15947980,15264588,156200000,15947980,1.48,104.48,10.21,10.21,251424384635,10.20,10.20,251424384635 +한화오션,042660,7,80400,2,1500,1.90,2847892,2513918,306413394,2847892,1.90,113.29,0.93,0.93,229474451650,0.93,0.93,229474451650 +한화시스템,272210,8,44650,2,2950,7.07,5005016,5031661,188919389,5005016,7.07,99.47,2.65,2.65,219628440725,2.60,2.60,219628440725 +인벤티지랩,389470,9,52900,2,6000,12.79,4056714,3041453,10624200,4056714,12.79,133.38,38.18,38.18,207480220125,36.92,36.92,207480220125 +현대로템,064350,10,118300,2,6800,6.10,1508530,827535,109142293,1508530,6.10,182.29,1.38,1.38,175635806050,1.36,1.36,175635806050 +포바이포,389140,11,24350,1,5610,29.94,7981135,2200301,11112735,7981135,29.94,362.73,71.82,71.82,170676842655,63.07,63.07,170676842655 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24506632,24532612,261200000,24506632,-1.14,99.89,9.38,9.38,169443333197,9.33,9.33,169443333197 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77233996,110818600,535300000,77233996,-1.39,69.69,14.43,14.43,164697822656,14.44,14.44,164697822656 +HD현대중공업,329180,14,415500,2,7000,1.71,343061,167295,88773116,343061,1.71,205.06,0.39,0.39,143952282250,0.39,0.39,143952282250 +상지건설,042940,15,34100,1,7850,29.90,4404447,5056244,3981814,4404447,29.90,87.11,110.61,110.61,139792447400,102.96,102.96,139792447400 +코나아이,052400,16,46950,1,10800,29.88,2991008,817147,14563291,2991008,29.88,366.03,20.54,20.54,129133365825,18.89,18.89,129133365825 +KB금융,105560,17,93600,2,400,0.43,1354257,1764271,393528423,1354257,0.43,76.76,0.34,0.34,127311690500,0.35,0.35,127311690500 +엠디바이스,226590,18,13420,2,720,5.67,9185866,12356325,10567784,9185866,5.67,74.34,86.92,86.92,127033488610,89.57,89.57,127033488610 +형지I&C,011080,19,2650,2,325,13.98,48920581,69518800,31541686,48920581,13.98,70.37,155.10,155.10,126240344218,151.03,151.03,126240344218 +현대차,005380,20,187600,5,-1800,-0.95,666152,464020,209416191,666152,-0.95,143.56,0.32,0.32,125150044800,0.32,0.32,125150044800 +KODEX 200,069500,21,34255,2,290,0.85,3565274,5644954,181200000,3565274,0.85,63.16,1.97,1.97,121971918580,1.97,1.97,121971918580 +계룡건설,013580,22,27150,2,2100,8.38,4382589,2439954,8930907,4382589,8.38,179.62,49.07,49.07,118668423225,48.94,48.94,118668423225 +알테오젠,196170,23,356500,3,0,0.00,330392,157410,53318828,330392,0.00,209.89,0.62,0.62,115935078750,0.61,0.61,115935078750 +대한항공,003490,24,22650,2,1650,7.86,5127432,700870,368220661,5127432,7.86,731.58,1.39,1.39,115788814775,1.39,1.39,115788814775 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345568,402834,36047135,345568,3.87,85.78,0.96,0.96,115016288500,0.95,0.95,115016288500 +삼현,437730,26,14980,2,1790,13.57,7766922,284329,31707567,7766922,13.57,2731.67,24.50,24.50,113754109615,23.95,23.95,113754109615 +NAVER,035420,27,199100,2,1700,0.86,557951,280801,158437008,557951,0.86,198.70,0.35,0.35,111339461950,0.35,0.35,111339461950 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5308196,3824817,394450000,5308196,-0.64,138.78,1.35,1.35,103648779745,1.34,1.34,103648779745 +기아,000270,29,88100,5,-1300,-1.45,1093518,768903,397672632,1093518,-1.45,142.22,0.27,0.27,96462845600,0.28,0.28,96462845600 +한국항공우주,047810,30,88000,2,2700,3.17,1082745,1053624,97475107,1082745,3.17,102.76,1.11,1.11,94877345800,1.11,1.11,94877345800 diff --git a/top30/20250507/top30-tv-20250507-155002.csv b/top30/20250507/top30-tv-20250507-155002.csv new file mode 100644 index 000000000000..4548b0b94b59 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966202,22454204,5919637922,16966202,0.55,75.56,0.29,0.29,925223278650,0.29,0.29,925223278650 +SK하이닉스,000660,2,190800,2,4800,2.58,3823472,3886874,728002365,3823472,2.58,98.37,0.53,0.53,725570748350,0.52,0.52,725570748350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461065,268277,45581161,461065,8.80,171.86,1.01,1.01,395105833000,0.97,0.97,395105833000 +오리엔트정공,065500,4,12270,2,2410,24.44,28162436,17279664,31742912,28162436,24.44,162.98,88.72,88.72,327978964605,84.21,84.21,327978964605 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312564,11490437,640561146,12312564,-1.44,107.15,1.92,1.92,326033714350,1.86,1.86,326033714350 +KODEX 레버리지,122630,6,15780,2,230,1.48,15950753,15264588,156200000,15950753,1.48,104.50,10.21,10.21,251468142575,10.20,10.20,251468142575 +한화오션,042660,7,80400,2,1500,1.90,2848712,2513918,306413394,2848712,1.90,113.32,0.93,0.93,229540379650,0.93,0.93,229540379650 +한화시스템,272210,8,44650,2,2950,7.07,5005404,5031661,188919389,5005404,7.07,99.48,2.65,2.65,219645764925,2.60,2.60,219645764925 +인벤티지랩,389470,9,52900,2,6000,12.79,4056919,3041453,10624200,4056919,12.79,133.39,38.19,38.19,207491064625,36.92,36.92,207491064625 +현대로템,064350,10,118300,2,6800,6.10,1509200,827535,109142293,1509200,6.10,182.37,1.38,1.38,175715067050,1.36,1.36,175715067050 +포바이포,389140,11,24350,1,5610,29.94,7982397,2200301,11112735,7982397,29.94,362.79,71.83,71.83,170707572355,63.09,63.09,170707572355 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24546570,24532612,261200000,24546570,-1.14,100.06,9.40,9.40,169720902297,9.35,9.35,169720902297 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77247258,110818600,535300000,77247258,-1.39,69.71,14.43,14.43,164726070716,14.45,14.45,164726070716 +HD현대중공업,329180,14,415500,2,7000,1.71,343129,167295,88773116,343129,1.71,205.10,0.39,0.39,143980536250,0.39,0.39,143980536250 +상지건설,042940,15,34100,1,7850,29.90,4404639,5056244,3981814,4404639,29.90,87.11,110.62,110.62,139798994600,102.96,102.96,139798994600 +코나아이,052400,16,46950,1,10800,29.88,2991020,817147,14563291,2991020,29.88,366.03,20.54,20.54,129133929225,18.89,18.89,129133929225 +KB금융,105560,17,93600,2,400,0.43,1354924,1764271,393528423,1354924,0.43,76.80,0.34,0.34,127374121700,0.35,0.35,127374121700 +엠디바이스,226590,18,13420,2,720,5.67,9186539,12356325,10567784,9186539,5.67,74.35,86.93,86.93,127042520270,89.58,89.58,127042520270 +형지I&C,011080,19,2650,2,325,13.98,48941311,69518800,31541686,48941311,13.98,70.40,155.16,155.16,126295278718,151.10,151.10,126295278718 +현대차,005380,20,187600,5,-1800,-0.95,666180,464020,209416191,666180,-0.95,143.57,0.32,0.32,125155297600,0.32,0.32,125155297600 +KODEX 200,069500,21,34255,2,290,0.85,3566210,5644954,181200000,3566210,0.85,63.18,1.97,1.97,122003981260,1.97,1.97,122003981260 +계룡건설,013580,22,27150,2,2100,8.38,4386696,2439954,8930907,4386696,8.38,179.79,49.12,49.12,118779928275,48.99,48.99,118779928275 +알테오젠,196170,23,356500,3,0,0.00,330429,157410,53318828,330429,0.00,209.92,0.62,0.62,115948269250,0.61,0.61,115948269250 +대한항공,003490,24,22650,2,1650,7.86,5127472,700870,368220661,5127472,7.86,731.59,1.39,1.39,115789720775,1.39,1.39,115789720775 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345576,402834,36047135,345576,3.87,85.79,0.96,0.96,115018972500,0.95,0.95,115018972500 +삼현,437730,26,14980,2,1790,13.57,7767415,284329,31707567,7767415,13.57,2731.84,24.50,24.50,113761494755,23.95,23.95,113761494755 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5308395,3824817,394450000,5308395,-0.64,138.79,1.35,1.35,103652668205,1.34,1.34,103652668205 +기아,000270,29,88100,5,-1300,-1.45,1093538,768903,397672632,1093538,-1.45,142.22,0.27,0.27,96464607600,0.28,0.28,96464607600 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-tv-20250507-160002.csv b/top30/20250507/top30-tv-20250507-160002.csv new file mode 100644 index 000000000000..cc1491c2594c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +SK하이닉스,000660,2,190800,2,4800,2.58,3823507,3886874,728002365,3823507,2.58,98.37,0.53,0.53,725577426350,0.52,0.52,725577426350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461071,268277,45581161,461071,8.80,171.86,1.01,1.01,395111173000,0.97,0.97,395111173000 +오리엔트정공,065500,4,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 레버리지,122630,6,15780,2,230,1.48,15954729,15264588,156200000,15954729,1.48,104.52,10.21,10.21,251530883855,10.20,10.20,251530883855 +한화오션,042660,7,80400,2,1500,1.90,2849035,2513918,306413394,2849035,1.90,113.33,0.93,0.93,229566348850,0.93,0.93,229566348850 +한화시스템,272210,8,44650,2,2950,7.07,5005866,5031661,188919389,5005866,7.07,99.49,2.65,2.65,219666393225,2.60,2.60,219666393225 +인벤티지랩,389470,9,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125 +현대로템,064350,10,118300,2,6800,6.10,1509210,827535,109142293,1509210,6.10,182.37,1.38,1.38,175716250050,1.36,1.36,175716250050 +포바이포,389140,11,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24548828,24532612,261200000,24548828,-1.14,100.07,9.40,9.40,169736595397,9.35,9.35,169736595397 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77302621,110818600,535300000,77302621,-1.39,69.76,14.44,14.44,164843993906,14.46,14.46,164843993906 +HD현대중공업,329180,14,415500,2,7000,1.71,343132,167295,88773116,343132,1.71,205.11,0.39,0.39,143981782750,0.39,0.39,143981782750 +상지건설,042940,15,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900 +코나아이,052400,16,46950,1,10800,29.88,2991064,817147,14563291,2991064,29.88,366.04,20.54,20.54,129135995025,18.89,18.89,129135995025 +KB금융,105560,17,93600,2,400,0.43,1354925,1764271,393528423,1354925,0.43,76.80,0.34,0.34,127374215300,0.35,0.35,127374215300 +엠디바이스,226590,18,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +형지I&C,011080,19,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +현대차,005380,20,187600,5,-1800,-0.95,666181,464020,209416191,666181,-0.95,143.57,0.32,0.32,125155485200,0.32,0.32,125155485200 +KODEX 200,069500,21,34255,2,290,0.85,3566468,5644954,181200000,3566468,0.85,63.18,1.97,1.97,122012819050,1.97,1.97,122012819050 +계룡건설,013580,22,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625 +알테오젠,196170,23,356500,3,0,0.00,330455,157410,53318828,330455,0.00,209.93,0.62,0.62,115957538250,0.61,0.61,115957538250 +대한항공,003490,24,22650,2,1650,7.86,5127876,700870,368220661,5127876,7.86,731.64,1.39,1.39,115798871375,1.39,1.39,115798871375 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345682,402834,36047135,345682,3.87,85.81,0.96,0.96,115054535500,0.95,0.95,115054535500 +삼현,437730,26,14980,2,1790,13.57,7767587,284329,31707567,7767587,13.57,2731.90,24.50,24.50,113764071315,23.95,23.95,113764071315 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5309235,3824817,394450000,5309235,-0.64,138.81,1.35,1.35,103669081805,1.35,1.35,103669081805 +기아,000270,29,88100,5,-1300,-1.45,1093539,768903,397672632,1093539,-1.45,142.22,0.27,0.27,96464695700,0.28,0.28,96464695700 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-tv-20250507-161001.csv b/top30/20250507/top30-tv-20250507-161001.csv new file mode 100644 index 000000000000..cc1491c2594c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +SK하이닉스,000660,2,190800,2,4800,2.58,3823507,3886874,728002365,3823507,2.58,98.37,0.53,0.53,725577426350,0.52,0.52,725577426350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461071,268277,45581161,461071,8.80,171.86,1.01,1.01,395111173000,0.97,0.97,395111173000 +오리엔트정공,065500,4,12270,2,2410,24.44,28169678,17279664,31742912,28169678,24.44,163.02,88.74,88.74,328067823945,84.23,84.23,328067823945 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 레버리지,122630,6,15780,2,230,1.48,15954729,15264588,156200000,15954729,1.48,104.52,10.21,10.21,251530883855,10.20,10.20,251530883855 +한화오션,042660,7,80400,2,1500,1.90,2849035,2513918,306413394,2849035,1.90,113.33,0.93,0.93,229566348850,0.93,0.93,229566348850 +한화시스템,272210,8,44650,2,2950,7.07,5005866,5031661,188919389,5005866,7.07,99.49,2.65,2.65,219666393225,2.60,2.60,219666393225 +인벤티지랩,389470,9,52900,2,6000,12.79,4057154,3041453,10624200,4057154,12.79,133.40,38.19,38.19,207503496125,36.92,36.92,207503496125 +현대로템,064350,10,118300,2,6800,6.10,1509210,827535,109142293,1509210,6.10,182.37,1.38,1.38,175716250050,1.36,1.36,175716250050 +포바이포,389140,11,24350,1,5610,29.94,7982849,2200301,11112735,7982849,29.94,362.81,71.84,71.84,170718578555,63.09,63.09,170718578555 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24548828,24532612,261200000,24548828,-1.14,100.07,9.40,9.40,169736595397,9.35,9.35,169736595397 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77302621,110818600,535300000,77302621,-1.39,69.76,14.44,14.44,164843993906,14.46,14.46,164843993906 +HD현대중공업,329180,14,415500,2,7000,1.71,343132,167295,88773116,343132,1.71,205.11,0.39,0.39,143981782750,0.39,0.39,143981782750 +상지건설,042940,15,34100,1,7850,29.90,4404642,5056244,3981814,4404642,29.90,87.11,110.62,110.62,139799096900,102.96,102.96,139799096900 +코나아이,052400,16,46950,1,10800,29.88,2991064,817147,14563291,2991064,29.88,366.04,20.54,20.54,129135995025,18.89,18.89,129135995025 +KB금융,105560,17,93600,2,400,0.43,1354925,1764271,393528423,1354925,0.43,76.80,0.34,0.34,127374215300,0.35,0.35,127374215300 +엠디바이스,226590,18,13420,2,720,5.67,9186596,12356325,10567784,9186596,5.67,74.35,86.93,86.93,127043285210,89.58,89.58,127043285210 +형지I&C,011080,19,2650,2,325,13.98,48946193,69518800,31541686,48946193,13.98,70.41,155.18,155.18,126308216018,151.11,151.11,126308216018 +현대차,005380,20,187600,5,-1800,-0.95,666181,464020,209416191,666181,-0.95,143.57,0.32,0.32,125155485200,0.32,0.32,125155485200 +KODEX 200,069500,21,34255,2,290,0.85,3566468,5644954,181200000,3566468,0.85,63.18,1.97,1.97,122012819050,1.97,1.97,122012819050 +계룡건설,013580,22,27150,2,2100,8.38,4387085,2439954,8930907,4387085,8.38,179.80,49.12,49.12,118790489625,48.99,48.99,118790489625 +알테오젠,196170,23,356500,3,0,0.00,330455,157410,53318828,330455,0.00,209.93,0.62,0.62,115957538250,0.61,0.61,115957538250 +대한항공,003490,24,22650,2,1650,7.86,5127876,700870,368220661,5127876,7.86,731.64,1.39,1.39,115798871375,1.39,1.39,115798871375 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345682,402834,36047135,345682,3.87,85.81,0.96,0.96,115054535500,0.95,0.95,115054535500 +삼현,437730,26,14980,2,1790,13.57,7767587,284329,31707567,7767587,13.57,2731.90,24.50,24.50,113764071315,23.95,23.95,113764071315 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5309235,3824817,394450000,5309235,-0.64,138.81,1.35,1.35,103669081805,1.35,1.35,103669081805 +기아,000270,29,88100,5,-1300,-1.45,1093539,768903,397672632,1093539,-1.45,142.22,0.27,0.27,96464695700,0.28,0.28,96464695700 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-tv-20250507-162002.csv b/top30/20250507/top30-tv-20250507-162002.csv new file mode 100644 index 000000000000..fa47e03a7922 --- /dev/null +++ b/top30/20250507/top30-tv-20250507-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +SK하이닉스,000660,2,190800,2,4800,2.58,3823507,3886874,728002365,3823507,2.58,98.37,0.53,0.53,725577426350,0.52,0.52,725577426350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461071,268277,45581161,461071,8.80,171.86,1.01,1.01,395111173000,0.97,0.97,395111173000 +오리엔트정공,065500,4,12270,2,2410,24.44,28188960,17279664,31742912,28188960,24.44,163.13,88.80,88.80,328301521785,84.29,84.29,328301521785 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 레버리지,122630,6,15780,2,230,1.48,15968137,15264588,156200000,15968137,1.48,104.61,10.22,10.22,251742193935,10.21,10.21,251742193935 +한화오션,042660,7,80400,2,1500,1.90,2849035,2513918,306413394,2849035,1.90,113.33,0.93,0.93,229566348850,0.93,0.93,229566348850 +한화시스템,272210,8,44650,2,2950,7.07,5005866,5031661,188919389,5005866,7.07,99.49,2.65,2.65,219666393225,2.60,2.60,219666393225 +인벤티지랩,389470,9,52900,2,6000,12.79,4059498,3041453,10624200,4059498,12.79,133.47,38.21,38.21,207625618525,36.94,36.94,207625618525 +현대로템,064350,10,118300,2,6800,6.10,1509210,827535,109142293,1509210,6.10,182.37,1.38,1.38,175716250050,1.36,1.36,175716250050 +포바이포,389140,11,24350,1,5610,29.94,7983171,2200301,11112735,7983171,29.94,362.82,71.84,71.84,170726419255,63.09,63.09,170726419255 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24559288,24532612,261200000,24559288,-1.14,100.11,9.40,9.40,169809292397,9.35,9.35,169809292397 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77508992,110818600,535300000,77508992,-1.39,69.94,14.48,14.48,165284595991,14.50,14.50,165284595991 +HD현대중공업,329180,14,415500,2,7000,1.71,343132,167295,88773116,343132,1.71,205.11,0.39,0.39,143981782750,0.39,0.39,143981782750 +상지건설,042940,15,34100,1,7850,29.90,4404812,5056244,3981814,4404812,29.90,87.12,110.62,110.62,139804893900,102.96,102.96,139804893900 +코나아이,052400,16,46950,1,10800,29.88,2991064,817147,14563291,2991064,29.88,366.04,20.54,20.54,129135995025,18.89,18.89,129135995025 +KB금융,105560,17,93600,2,400,0.43,1354925,1764271,393528423,1354925,0.43,76.80,0.34,0.34,127374215300,0.35,0.35,127374215300 +엠디바이스,226590,18,13420,2,720,5.67,9188447,12356325,10567784,9188447,5.67,74.36,86.95,86.95,127068088610,89.60,89.60,127068088610 +형지I&C,011080,19,2650,2,325,13.98,48964604,69518800,31541686,48964604,13.98,70.43,155.24,155.24,126356821058,151.17,151.17,126356821058 +현대차,005380,20,187600,5,-1800,-0.95,666181,464020,209416191,666181,-0.95,143.57,0.32,0.32,125155485200,0.32,0.32,125155485200 +KODEX 200,069500,21,34255,2,290,0.85,3566554,5644954,181200000,3566554,0.85,63.18,1.97,1.97,122015764120,1.97,1.97,122015764120 +계룡건설,013580,22,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475 +알테오젠,196170,23,356500,3,0,0.00,330455,157410,53318828,330455,0.00,209.93,0.62,0.62,115957538250,0.61,0.61,115957538250 +대한항공,003490,24,22650,2,1650,7.86,5127876,700870,368220661,5127876,7.86,731.64,1.39,1.39,115798871375,1.39,1.39,115798871375 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345682,402834,36047135,345682,3.87,85.81,0.96,0.96,115054535500,0.95,0.95,115054535500 +삼현,437730,26,14980,2,1790,13.57,7767587,284329,31707567,7767587,13.57,2731.90,24.50,24.50,113764071315,23.95,23.95,113764071315 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5309928,3824817,394450000,5309928,-0.64,138.83,1.35,1.35,103682623025,1.35,1.35,103682623025 +기아,000270,29,88100,5,-1300,-1.45,1093539,768903,397672632,1093539,-1.45,142.22,0.27,0.27,96464695700,0.28,0.28,96464695700 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-tv-20250507-163002.csv b/top30/20250507/top30-tv-20250507-163002.csv new file mode 100644 index 000000000000..3941411ad9af --- /dev/null +++ b/top30/20250507/top30-tv-20250507-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +SK하이닉스,000660,2,190800,2,4800,2.58,3823507,3886874,728002365,3823507,2.58,98.37,0.53,0.53,725577426350,0.52,0.52,725577426350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461071,268277,45581161,461071,8.80,171.86,1.01,1.01,395111173000,0.97,0.97,395111173000 +오리엔트정공,065500,4,12270,2,2410,24.44,28210773,17279664,31742912,28210773,24.44,163.26,88.87,88.87,328566549735,84.36,84.36,328566549735 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 레버리지,122630,6,15780,2,230,1.48,15971986,15264588,156200000,15971986,1.48,104.63,10.23,10.23,251802892665,10.22,10.22,251802892665 +한화오션,042660,7,80400,2,1500,1.90,2849035,2513918,306413394,2849035,1.90,113.33,0.93,0.93,229566348850,0.93,0.93,229566348850 +한화시스템,272210,8,44650,2,2950,7.07,5005866,5031661,188919389,5005866,7.07,99.49,2.65,2.65,219666393225,2.60,2.60,219666393225 +인벤티지랩,389470,9,52900,2,6000,12.79,4061422,3041453,10624200,4061422,12.79,133.54,38.23,38.23,207726051325,36.96,36.96,207726051325 +현대로템,064350,10,118300,2,6800,6.10,1509210,827535,109142293,1509210,6.10,182.37,1.38,1.38,175716250050,1.36,1.36,175716250050 +포바이포,389140,11,24350,1,5610,29.94,7983241,2200301,11112735,7983241,29.94,362.82,71.84,71.84,170728123755,63.09,63.09,170728123755 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24565334,24532612,261200000,24565334,-1.14,100.13,9.40,9.40,169851312097,9.36,9.36,169851312097 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77546465,110818600,535300000,77546465,-1.39,69.98,14.49,14.49,165364600846,14.50,14.50,165364600846 +HD현대중공업,329180,14,415500,2,7000,1.71,343132,167295,88773116,343132,1.71,205.11,0.39,0.39,143981782750,0.39,0.39,143981782750 +상지건설,042940,15,34100,1,7850,29.90,4405023,5056244,3981814,4405023,29.90,87.12,110.63,110.63,139812089000,102.97,102.97,139812089000 +코나아이,052400,16,46950,1,10800,29.88,2991064,817147,14563291,2991064,29.88,366.04,20.54,20.54,129135995025,18.89,18.89,129135995025 +KB금융,105560,17,93600,2,400,0.43,1354925,1764271,393528423,1354925,0.43,76.80,0.34,0.34,127374215300,0.35,0.35,127374215300 +엠디바이스,226590,18,13420,2,720,5.67,9191052,12356325,10567784,9191052,5.67,74.38,86.97,86.97,127102917460,89.62,89.62,127102917460 +형지I&C,011080,19,2650,2,325,13.98,48981193,69518800,31541686,48981193,13.98,70.46,155.29,155.29,126400367183,151.22,151.22,126400367183 +현대차,005380,20,187600,5,-1800,-0.95,666181,464020,209416191,666181,-0.95,143.57,0.32,0.32,125155485200,0.32,0.32,125155485200 +KODEX 200,069500,21,34255,2,290,0.85,3567058,5644954,181200000,3567058,0.85,63.19,1.97,1.97,122033021080,1.97,1.97,122033021080 +계룡건설,013580,22,27150,2,2100,8.38,4413984,2439954,8930907,4413984,8.38,180.90,49.42,49.42,119536179475,49.30,49.30,119536179475 +알테오젠,196170,23,356500,3,0,0.00,330455,157410,53318828,330455,0.00,209.93,0.62,0.62,115957538250,0.61,0.61,115957538250 +대한항공,003490,24,22650,2,1650,7.86,5127876,700870,368220661,5127876,7.86,731.64,1.39,1.39,115798871375,1.39,1.39,115798871375 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345682,402834,36047135,345682,3.87,85.81,0.96,0.96,115054535500,0.95,0.95,115054535500 +삼현,437730,26,14980,2,1790,13.57,7767587,284329,31707567,7767587,13.57,2731.90,24.50,24.50,113764071315,23.95,23.95,113764071315 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5309981,3824817,394450000,5309981,-0.64,138.83,1.35,1.35,103683658910,1.35,1.35,103683658910 +기아,000270,29,88100,5,-1300,-1.45,1093539,768903,397672632,1093539,-1.45,142.22,0.27,0.27,96464695700,0.28,0.28,96464695700 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-tv-20250507-164002.csv b/top30/20250507/top30-tv-20250507-164002.csv new file mode 100644 index 000000000000..7a851cd7b71c --- /dev/null +++ b/top30/20250507/top30-tv-20250507-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +SK하이닉스,000660,2,190800,2,4800,2.58,3823507,3886874,728002365,3823507,2.58,98.37,0.53,0.53,725577426350,0.52,0.52,725577426350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461071,268277,45581161,461071,8.80,171.86,1.01,1.01,395111173000,0.97,0.97,395111173000 +오리엔트정공,065500,4,12270,2,2410,24.44,28226561,17279664,31742912,28226561,24.44,163.35,88.92,88.92,328759163335,84.41,84.41,328759163335 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 레버리지,122630,6,15780,2,230,1.48,15972994,15264588,156200000,15972994,1.48,104.64,10.23,10.23,251818788825,10.22,10.22,251818788825 +한화오션,042660,7,80400,2,1500,1.90,2849035,2513918,306413394,2849035,1.90,113.33,0.93,0.93,229566348850,0.93,0.93,229566348850 +한화시스템,272210,8,44650,2,2950,7.07,5005866,5031661,188919389,5005866,7.07,99.49,2.65,2.65,219666393225,2.60,2.60,219666393225 +인벤티지랩,389470,9,52900,2,6000,12.79,4065717,3041453,10624200,4065717,12.79,133.68,38.27,38.27,207947243825,37.00,37.00,207947243825 +현대로템,064350,10,118300,2,6800,6.10,1509210,827535,109142293,1509210,6.10,182.37,1.38,1.38,175716250050,1.36,1.36,175716250050 +포바이포,389140,11,24350,1,5610,29.94,7983693,2200301,11112735,7983693,29.94,362.85,71.84,71.84,170739129955,63.10,63.10,170739129955 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24570010,24532612,261200000,24570010,-1.14,100.15,9.41,9.41,169883833677,9.36,9.36,169883833677 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77580380,110818600,535300000,77580380,-1.39,70.01,14.49,14.49,165436839796,14.51,14.51,165436839796 +HD현대중공업,329180,14,415500,2,7000,1.71,343132,167295,88773116,343132,1.71,205.11,0.39,0.39,143981782750,0.39,0.39,143981782750 +상지건설,042940,15,34100,1,7850,29.90,4405257,5056244,3981814,4405257,29.90,87.13,110.63,110.63,139820068400,102.98,102.98,139820068400 +코나아이,052400,16,46950,1,10800,29.88,2991064,817147,14563291,2991064,29.88,366.04,20.54,20.54,129135995025,18.89,18.89,129135995025 +KB금융,105560,17,93600,2,400,0.43,1354925,1764271,393528423,1354925,0.43,76.80,0.34,0.34,127374215300,0.35,0.35,127374215300 +엠디바이스,226590,18,13420,2,720,5.67,9193442,12356325,10567784,9193442,5.67,74.40,86.99,86.99,127134823960,89.65,89.65,127134823960 +형지I&C,011080,19,2650,2,325,13.98,48990109,69518800,31541686,48990109,13.98,70.47,155.32,155.32,126423860843,151.25,151.25,126423860843 +현대차,005380,20,187600,5,-1800,-0.95,666181,464020,209416191,666181,-0.95,143.57,0.32,0.32,125155485200,0.32,0.32,125155485200 +KODEX 200,069500,21,34255,2,290,0.85,3567560,5644954,181200000,3567560,0.85,63.20,1.97,1.97,122050212070,1.97,1.97,122050212070 +계룡건설,013580,22,27150,2,2100,8.38,4422312,2439954,8930907,4422312,8.38,181.25,49.52,49.52,119766865075,49.39,49.39,119766865075 +알테오젠,196170,23,356500,3,0,0.00,330455,157410,53318828,330455,0.00,209.93,0.62,0.62,115957538250,0.61,0.61,115957538250 +대한항공,003490,24,22650,2,1650,7.86,5127876,700870,368220661,5127876,7.86,731.64,1.39,1.39,115798871375,1.39,1.39,115798871375 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345682,402834,36047135,345682,3.87,85.81,0.96,0.96,115054535500,0.95,0.95,115054535500 +삼현,437730,26,14980,2,1790,13.57,7767587,284329,31707567,7767587,13.57,2731.90,24.50,24.50,113764071315,23.95,23.95,113764071315 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5310180,3824817,394450000,5310180,-0.64,138.83,1.35,1.35,103687548365,1.35,1.35,103687548365 +기아,000270,29,88100,5,-1300,-1.45,1093539,768903,397672632,1093539,-1.45,142.22,0.27,0.27,96464695700,0.28,0.28,96464695700 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-tv-20250507-165002.csv b/top30/20250507/top30-tv-20250507-165002.csv new file mode 100644 index 000000000000..08645535399a --- /dev/null +++ b/top30/20250507/top30-tv-20250507-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54600,2,300,0.55,16966509,22454204,5919637922,16966509,0.55,75.56,0.29,0.29,925240040850,0.29,0.29,925240040850 +SK하이닉스,000660,2,190800,2,4800,2.58,3823507,3886874,728002365,3823507,2.58,98.37,0.53,0.53,725577426350,0.52,0.52,725577426350 +한화에어로스페이스,012450,3,890000,2,72000,8.80,461071,268277,45581161,461071,8.80,171.86,1.01,1.01,395111173000,0.97,0.97,395111173000 +오리엔트정공,065500,4,12270,2,2410,24.44,28241327,17279664,31742912,28241327,24.44,163.44,88.97,88.97,328938865555,84.45,84.45,328938865555 +두산에너빌리티,034020,5,27300,5,-400,-1.44,12312853,11490437,640561146,12312853,-1.44,107.16,1.92,1.92,326041604050,1.86,1.86,326041604050 +KODEX 레버리지,122630,6,15780,2,230,1.48,15973928,15264588,156200000,15973928,1.48,104.65,10.23,10.23,251833513335,10.22,10.22,251833513335 +한화오션,042660,7,80400,2,1500,1.90,2849035,2513918,306413394,2849035,1.90,113.33,0.93,0.93,229566348850,0.93,0.93,229566348850 +한화시스템,272210,8,44650,2,2950,7.07,5005866,5031661,188919389,5005866,7.07,99.49,2.65,2.65,219666393225,2.60,2.60,219666393225 +인벤티지랩,389470,9,52900,2,6000,12.79,4067292,3041453,10624200,4067292,12.79,133.73,38.28,38.28,208029301325,37.01,37.01,208029301325 +현대로템,064350,10,118300,2,6800,6.10,1509210,827535,109142293,1509210,6.10,182.37,1.38,1.38,175716250050,1.36,1.36,175716250050 +포바이포,389140,11,24350,1,5610,29.94,7984073,2200301,11112735,7984073,29.94,362.86,71.85,71.85,170748382955,63.10,63.10,170748382955 +KODEX 코스닥150레버리지,233740,12,6950,5,-80,-1.14,24572420,24532612,261200000,24572420,-1.14,100.16,9.41,9.41,169900571127,9.36,9.36,169900571127 +KODEX 200선물인버스2X,252670,13,2130,5,-30,-1.39,77674132,110818600,535300000,77674132,-1.39,70.09,14.51,14.51,165637000316,14.53,14.53,165637000316 +HD현대중공업,329180,14,415500,2,7000,1.71,343132,167295,88773116,343132,1.71,205.11,0.39,0.39,143981782750,0.39,0.39,143981782750 +상지건설,042940,15,34100,1,7850,29.90,4405494,5056244,3981814,4405494,29.90,87.13,110.64,110.64,139828150100,102.98,102.98,139828150100 +코나아이,052400,16,46950,1,10800,29.88,2991064,817147,14563291,2991064,29.88,366.04,20.54,20.54,129135995025,18.89,18.89,129135995025 +KB금융,105560,17,93600,2,400,0.43,1354925,1764271,393528423,1354925,0.43,76.80,0.34,0.34,127374215300,0.35,0.35,127374215300 +엠디바이스,226590,18,13420,2,720,5.67,9197309,12356325,10567784,9197309,5.67,74.43,87.03,87.03,127186448410,89.68,89.68,127186448410 +형지I&C,011080,19,2650,2,325,13.98,49001086,69518800,31541686,49001086,13.98,70.49,155.35,155.35,126452840123,151.29,151.29,126452840123 +현대차,005380,20,187600,5,-1800,-0.95,666181,464020,209416191,666181,-0.95,143.57,0.32,0.32,125155485200,0.32,0.32,125155485200 +KODEX 200,069500,21,34255,2,290,0.85,3568385,5644954,181200000,3568385,0.85,63.21,1.97,1.97,122078460070,1.97,1.97,122078460070 +계룡건설,013580,22,27150,2,2100,8.38,4428689,2439954,8930907,4428689,8.38,181.51,49.59,49.59,119940957175,49.47,49.47,119940957175 +알테오젠,196170,23,356500,3,0,0.00,330455,157410,53318828,330455,0.00,209.93,0.62,0.62,115957538250,0.61,0.61,115957538250 +대한항공,003490,24,22650,2,1650,7.86,5127876,700870,368220661,5127876,7.86,731.64,1.39,1.39,115798871375,1.39,1.39,115798871375 +HD현대일렉트릭,267260,25,335500,2,12500,3.87,345682,402834,36047135,345682,3.87,85.81,0.96,0.96,115054535500,0.95,0.95,115054535500 +삼현,437730,26,14980,2,1790,13.57,7767587,284329,31707567,7767587,13.57,2731.90,24.50,24.50,113764071315,23.95,23.95,113764071315 +NAVER,035420,27,199100,2,1700,0.86,557989,280801,158437008,557989,0.86,198.71,0.35,0.35,111347027750,0.35,0.35,111347027750 +TIGER 미국S&P500,360750,28,19540,5,-125,-0.64,5310439,3824817,394450000,5310439,-0.64,138.84,1.35,1.35,103692610520,1.35,1.35,103692610520 +기아,000270,29,88100,5,-1300,-1.45,1093539,768903,397672632,1093539,-1.45,142.22,0.27,0.27,96464695700,0.28,0.28,96464695700 +한국항공우주,047810,30,88000,2,2700,3.17,1082767,1053624,97475107,1082767,3.17,102.77,1.11,1.11,94879281800,1.11,1.11,94879281800 diff --git a/top30/20250507/top30-vir-20250507-090001.csv b/top30/20250507/top30-vir-20250507-090001.csv new file mode 100644 index 000000000000..b9f877cfed34 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한독,002390,1,11610,3,0,0.00,1583,7916,13763533,1583,0.00,20.00,0.01,0.01,18378630,0.01,0.01,18378630 +미래에셋맵스리츠,357250,2,2770,3,0,0.00,9000,46701,24995105,9000,0.00,19.27,0.04,0.04,24930000,0.04,0.04,24930000 +한투 인버스 2X 플래티넘 선물 ETN,Q570070,3,13665,5,-695,-4.84,343,1798,1000000,343,-4.84,19.08,0.03,0.03,4690050,0.03,0.03,4690050 +삼성 레버리지 항셍테크 ETN(H) B,Q530119,4,35935,2,935,2.67,3000,16678,1000000,3000,2.67,17.99,0.30,0.30,107790000,0.30,0.30,107790000 +디와이씨,310870,5,1468,3,0,0.00,6452,39148,20687271,6452,0.00,16.48,0.03,0.03,9471536,0.03,0.03,9471536 +코웨이,021240,6,86300,2,200,0.23,12945,195260,72563745,12945,0.23,6.63,0.02,0.02,1115930200,0.02,0.02,1115930200 +기아,000270,7,90000,2,600,0.67,46277,768903,397672632,46277,0.67,6.02,0.01,0.01,4174175400,0.01,0.01,4174175400 +PLUS 중형주저변동50,266550,8,12720,2,100,0.79,1,25,500000,1,0.79,4.00,0.00,0.00,12720,0.00,0.00,12720 +PLUS 주도업종,280920,9,11290,2,160,1.44,1,34,550000,1,1.44,2.94,0.00,0.00,11290,0.00,0.00,11290 +엑스게이트,356680,10,7110,2,10,0.14,4815,164854,28543492,4815,0.14,2.92,0.02,0.02,34234650,0.02,0.02,34234650 +PLUS ESG성장주액티브,395760,11,8555,2,20,0.23,1,36,1000000,1,0.23,2.78,0.00,0.00,8555,0.00,0.00,8555 +HD현대,267250,12,78900,2,1000,1.28,2946,111324,78993085,2946,1.28,2.65,0.00,0.00,232436800,0.00,0.00,232436800 +PLUS 종합채권(AA-이상)액티브,451000,13,116765,2,100,0.09,1,44,2808000,1,0.09,2.27,0.00,0.00,116765,0.00,0.00,116765 +호텔신라,008770,14,44500,2,600,1.37,2384,135767,39248121,2384,1.37,1.76,0.01,0.01,105996400,0.01,0.01,105996400 +엠에스오토텍,123040,15,2245,5,-10,-0.44,2343,137699,62628299,2343,-0.44,1.70,0.00,0.00,5260045,0.00,0.00,5260045 +SKC,011790,16,101700,2,100,0.10,1900,121809,37868298,1900,0.10,1.56,0.01,0.01,193229800,0.01,0.01,193229800 +KODEX 미국러셀2000(H),280930,17,11895,3,0,0.00,237,15728,4300000,237,0.00,1.51,0.01,0.01,2819155,0.01,0.01,2819155 +GKL,114090,18,12130,5,-10,-0.08,1348,97672,61855670,1348,-0.08,1.38,0.00,0.00,16351240,0.00,0.00,16351240 +산일전기,062040,19,59200,2,1600,2.78,9044,670922,30445200,9044,2.78,1.35,0.03,0.03,534530100,0.03,0.03,534530100 +티웨이항공,091810,20,2155,3,0,0.00,3354,252212,215378976,3354,0.00,1.33,0.00,0.00,7227870,0.00,0.00,7227870 +티움바이오,321550,21,5150,3,0,0.00,3008,236288,26712231,3008,0.00,1.27,0.01,0.01,15491200,0.01,0.01,15491200 +모아텍,033200,22,2885,3,0,0.00,20,1595,14331185,20,0.00,1.25,0.00,0.00,57700,0.00,0.00,57700 +피플바이오,304840,23,2870,3,0,0.00,2700,251666,21228311,2700,0.00,1.07,0.01,0.01,7749000,0.01,0.01,7749000 +에셋플러스 코리아플랫폼액티브,407820,24,7050,2,15,0.21,5,536,2100000,5,0.21,0.93,0.00,0.00,35220,0.00,0.00,35220 +KODEX 미국반도체,390390,25,20495,3,0,0.00,1075,122334,19900000,1075,0.00,0.88,0.01,0.01,22032125,0.01,0.01,22032125 +넥스틸,092790,26,12640,5,-140,-1.10,1835,210981,26002000,1835,-1.10,0.87,0.01,0.01,23177260,0.01,0.01,23177260 +콘텐트리중앙,036420,27,9250,5,-310,-3.24,1302,152070,19262308,1302,-3.24,0.86,0.01,0.01,12004250,0.01,0.01,12004250 +JB금융지주,175330,28,17510,2,170,0.98,3616,425377,193907972,3616,0.98,0.85,0.00,0.00,63316160,0.00,0.00,63316160 +무림P&P,009580,29,2910,3,0,0.00,1000,124682,62368324,1000,0.00,0.80,0.00,0.00,2910000,0.00,0.00,2910000 +삼화전기,009470,30,28400,5,-150,-0.53,239,30133,6613820,239,-0.53,0.79,0.00,0.00,6787600,0.00,0.00,6787600 diff --git a/top30/20250507/top30-vir-20250507-091001.csv b/top30/20250507/top30-vir-20250507-091001.csv new file mode 100644 index 000000000000..74acd57ec48d --- /dev/null +++ b/top30/20250507/top30-vir-20250507-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8895,5,-245,-2.68,8984,3,700000,8984,-2.68,9999.99,1.28,1.28,79957720,1.28,1.28,79957720 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +키움 코스닥 150 TR ETN,Q760008,3,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,4,7700,5,-105,-1.35,520,1,860000,520,-1.35,9999.99,0.06,0.06,3929900,0.06,0.06,3929900 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,5,54345,5,-890,-1.61,59665,276,280000,59665,-1.61,9999.99,21.31,21.31,3243311490,21.31,21.31,3243311490 +메리츠 인버스 3X 국채10년 ETN,Q610060,6,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,7,10290,2,65,0.64,3927,22,4000000,3927,0.64,9999.99,0.10,0.10,40525120,0.10,0.10,40525120 +신한 레버리지 코스닥 150 선물 ETN,Q500071,8,23390,5,-100,-0.43,3412,46,2500000,3412,-0.43,7417.39,0.14,0.14,80383940,0.14,0.14,80383940 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,9,10455,2,80,0.77,57,1,5000000,57,0.77,5700.00,0.00,0.00,595930,0.00,0.00,595930 +SOL 차이나강소기업CSI500(합성 H),220130,10,4545,2,95,2.13,2776,74,800000,2776,2.13,3751.35,0.35,0.35,12591230,0.35,0.35,12591230 +신한 옥수수 선물 ETN(H),Q500013,11,8370,5,-240,-2.79,122,5,2000000,122,-2.79,2440.00,0.01,0.01,1029570,0.01,0.01,1029570 +메리츠 미국채30년 ETN,Q610077,12,10285,5,-405,-3.79,242,11,1000000,242,-3.79,2200.00,0.02,0.02,2488970,0.02,0.02,2488970 +삼성 코스피 200 TR ETN,Q530117,13,10455,2,95,0.92,7674,364,1000000,7674,0.92,2108.24,0.77,0.77,80250795,0.77,0.77,80250795 +신한 달러인덱스 선물 ETN(H),Q500011,14,12760,5,-105,-0.82,79,5,1000000,79,-0.82,1580.00,0.01,0.01,1008040,0.01,0.01,1008040 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,15,9385,2,235,2.57,12,1,1000000,12,2.57,1200.00,0.00,0.00,112620,0.00,0.00,112620 +한독,002390,16,13270,2,1660,14.30,88504,7916,13763533,88504,14.30,1118.04,0.64,0.64,1200198925,0.66,0.66,1200198925 +1Q 종합채권(AA-이상)액티브,0017Y0,17,101930,5,-60,-0.06,100,10,230000,100,-0.06,1000.00,0.04,0.04,10193000,0.04,0.04,10193000 +한투 레버리지 플래티넘 선물 ETN,Q570069,18,15880,5,-5,-0.03,2000,200,1000000,2000,-0.03,1000.00,0.20,0.20,31760000,0.20,0.20,31760000 +아남전자,008700,19,1550,2,195,14.39,2116648,225447,77124820,2116648,14.39,938.87,2.74,2.74,3174006879,2.66,2.66,3174006879 +WON 200,448100,20,34980,2,190,0.55,778,99,200000,778,0.55,785.86,0.39,0.39,27203870,0.39,0.39,27203870 +미래에셋 코스피200 선물 ETN,Q520037,21,8675,2,65,0.75,231,32,2000000,231,0.75,721.88,0.01,0.01,2003960,0.01,0.01,2003960 +에이치엠씨제6호스팩,462020,22,2020,3,0,0.00,1166,209,4345000,1166,0.00,557.89,0.03,0.03,2355320,0.03,0.03,2355320 +에어부산,298690,23,2160,2,115,5.62,221927,45461,116640000,221927,5.62,488.17,0.19,0.19,479929661,0.19,0.19,479929661 +KIWOOM 국고채3년,114470,24,112040,2,50,0.04,804,187,270000,804,0.04,429.95,0.30,0.30,90080160,0.30,0.30,90080160 +KIWOOM 미국달러선물인버스,139660,25,8480,2,120,1.44,6539,1525,6690000,6539,1.44,428.79,0.10,0.10,55486415,0.10,0.10,55486415 +신한 인버스 달러인덱스 선물 ETN(H),Q500012,26,9435,2,20,0.21,37,9,1000000,37,0.21,411.11,0.00,0.00,350225,0.00,0.00,350225 +KB 레버리지 콩 선물 ETN,Q580053,27,12745,5,-490,-3.70,41,10,500000,41,-3.70,410.00,0.01,0.01,522430,0.01,0.01,522430 +이엘피,063760,28,2285,2,80,3.63,63310,18283,9325130,63310,3.63,346.28,0.68,0.68,143963690,0.68,0.68,143963690 +TIGER 글로벌이노베이션액티브,387270,29,15395,5,-115,-0.74,9595,2884,1420000,9595,-0.74,332.70,0.68,0.68,147715235,0.68,0.68,147715235 +한성크린텍,066980,30,1335,2,130,10.79,609829,210752,51935125,609829,10.79,289.36,1.17,1.17,789531264,1.14,1.14,789531264 diff --git a/top30/20250507/top30-vir-20250507-092001.csv b/top30/20250507/top30-vir-20250507-092001.csv new file mode 100644 index 000000000000..9cbb10f3c1e5 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +키움 코스닥 150 TR ETN,Q760008,3,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,4,7700,5,-105,-1.35,520,1,860000,520,-1.35,9999.99,0.06,0.06,3929900,0.06,0.06,3929900 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,5,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165 +메리츠 인버스 3X 국채10년 ETN,Q610060,6,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,7,10290,2,65,0.64,3927,22,4000000,3927,0.64,9999.99,0.10,0.10,40525120,0.10,0.10,40525120 +신한 레버리지 코스닥 150 선물 ETN,Q500071,8,23390,5,-100,-0.43,3412,46,2500000,3412,-0.43,7417.39,0.14,0.14,80383940,0.14,0.14,80383940 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,9,10455,2,80,0.77,57,1,5000000,57,0.77,5700.00,0.00,0.00,595930,0.00,0.00,595930 +SOL 차이나강소기업CSI500(합성 H),220130,10,4545,2,95,2.13,2776,74,800000,2776,2.13,3751.35,0.35,0.35,12591230,0.35,0.35,12591230 +신한 옥수수 선물 ETN(H),Q500013,11,8370,5,-240,-2.79,122,5,2000000,122,-2.79,2440.00,0.01,0.01,1029570,0.01,0.01,1029570 +KIWOOM CD금리액티브(합성),458210,12,106765,5,-15,-0.01,2503,113,1685000,2503,-0.01,2215.04,0.15,0.15,267232790,0.15,0.15,267232790 +메리츠 미국채30년 ETN,Q610077,13,10285,5,-405,-3.79,242,11,1000000,242,-3.79,2200.00,0.02,0.02,2488970,0.02,0.02,2488970 +삼성 코스피 200 TR ETN,Q530117,14,10455,2,95,0.92,7674,364,1000000,7674,0.92,2108.24,0.77,0.77,80250795,0.77,0.77,80250795 +한독,002390,15,13250,2,1640,14.13,162133,7916,13763533,162133,14.13,2048.17,1.18,1.18,2189468895,1.20,1.20,2189468895 +아남전자,008700,16,1474,2,119,8.78,3579907,225447,77124820,3579907,8.78,1587.92,4.64,4.64,5381856291,4.73,4.73,5381856291 +신한 달러인덱스 선물 ETN(H),Q500011,17,12760,5,-105,-0.82,79,5,1000000,79,-0.82,1580.00,0.01,0.01,1008040,0.01,0.01,1008040 +에이치엠씨제6호스팩,462020,18,2015,5,-5,-0.25,3165,209,4345000,3165,-0.25,1514.35,0.07,0.07,6383305,0.07,0.07,6383305 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,19,9385,2,235,2.57,12,1,1000000,12,2.57,1200.00,0.00,0.00,112620,0.00,0.00,112620 +1Q 종합채권(AA-이상)액티브,0017Y0,20,101930,5,-60,-0.06,100,10,230000,100,-0.06,1000.00,0.04,0.04,10193000,0.04,0.04,10193000 +한투 레버리지 플래티넘 선물 ETN,Q570069,21,15880,5,-5,-0.03,2000,200,1000000,2000,-0.03,1000.00,0.20,0.20,31760000,0.20,0.20,31760000 +TIGER 코스닥글로벌,461580,22,10960,5,-200,-1.79,905,105,500000,905,-1.79,861.90,0.18,0.18,9954780,0.18,0.18,9954780 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,23,14820,2,125,0.85,27086,3185,1000000,27086,0.85,850.42,2.71,2.71,401482495,2.71,2.71,401482495 +WON 200,448100,24,34895,2,105,0.30,781,99,200000,781,0.30,788.89,0.39,0.39,27308560,0.39,0.39,27308560 +한성크린텍,066980,25,1297,2,92,7.63,1645722,210752,51935125,1645722,7.63,780.88,3.17,3.17,2140583227,3.18,3.18,2140583227 +신한 WTI원유 선물 ETN(H),Q500015,26,6530,2,15,0.23,12269,1678,10000000,12269,0.23,731.17,0.12,0.12,80115785,0.12,0.12,80115785 +미래에셋 코스피200 선물 ETN,Q520037,27,8675,2,65,0.75,231,32,2000000,231,0.75,721.88,0.01,0.01,2003960,0.01,0.01,2003960 +에어부산,298690,28,2185,2,140,6.85,319026,45461,116640000,319026,6.85,701.76,0.27,0.27,690436951,0.27,0.27,690436951 +KB 일본 컨슈머 TOP 10 ETN,Q580057,29,13675,5,-65,-0.47,261,43,2000000,261,-0.47,606.98,0.01,0.01,3568975,0.01,0.01,3568975 +원익피앤이,217820,30,2180,2,45,2.11,218564,38907,47454559,218564,2.11,561.76,0.46,0.46,493994723,0.48,0.48,493994723 diff --git a/top30/20250507/top30-vir-20250507-093001.csv b/top30/20250507/top30-vir-20250507-093001.csv new file mode 100644 index 000000000000..761bb53321d7 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7700,5,-105,-1.35,520,1,860000,520,-1.35,9999.99,0.06,0.06,3929900,0.06,0.06,3929900 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54280,5,-955,-1.73,59719,276,280000,59719,-1.73,9999.99,21.33,21.33,3246247165,21.36,21.36,3246247165 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10290,2,65,0.64,3927,22,4000000,3927,0.64,9999.99,0.10,0.10,40525120,0.10,0.10,40525120 +하나 레버리지 반도체 ETN,Q700028,9,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +신한 레버리지 코스닥 150 선물 ETN,Q500071,10,23390,5,-100,-0.43,3412,46,2500000,3412,-0.43,7417.39,0.14,0.14,80383940,0.14,0.14,80383940 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,11,10455,2,80,0.77,57,1,5000000,57,0.77,5700.00,0.00,0.00,595930,0.00,0.00,595930 +한독,002390,12,14010,2,2400,20.67,410290,7916,13763533,410290,20.67,5183.05,2.98,2.98,5647737125,2.93,2.93,5647737125 +SOL 차이나강소기업CSI500(합성 H),220130,13,4545,2,95,2.13,2776,74,800000,2776,2.13,3751.35,0.35,0.35,12591230,0.35,0.35,12591230 +신한 옥수수 선물 ETN(H),Q500013,14,8350,5,-260,-3.02,137,5,2000000,137,-3.02,2740.00,0.01,0.01,1154820,0.01,0.01,1154820 +한성크린텍,066980,15,1566,1,361,29.96,5225731,210752,51935125,5225731,29.96,2479.56,10.06,10.06,7364665740,9.06,9.06,7364665740 +KIWOOM CD금리액티브(합성),458210,16,106770,5,-10,-0.01,2516,113,1685000,2516,-0.01,2226.55,0.15,0.15,268620800,0.15,0.15,268620800 +메리츠 미국채30년 ETN,Q610077,17,10320,5,-370,-3.46,243,11,1000000,243,-3.46,2209.09,0.02,0.02,2499290,0.02,0.02,2499290 +삼성 코스피 200 TR ETN,Q530117,18,10410,2,50,0.48,7694,364,1000000,7694,0.48,2113.74,0.77,0.77,80458995,0.77,0.77,80458995 +아남전자,008700,19,1525,2,170,12.55,4632719,225447,77124820,4632719,12.55,2054.90,6.01,6.01,6968227457,5.92,5.92,6968227457 +신한 달러인덱스 선물 ETN(H),Q500011,20,12760,5,-105,-0.82,79,5,1000000,79,-0.82,1580.00,0.01,0.01,1008040,0.01,0.01,1008040 +에이치엠씨제6호스팩,462020,21,2015,5,-5,-0.25,3165,209,4345000,3165,-0.25,1514.35,0.07,0.07,6383305,0.07,0.07,6383305 +대신밸런스제18호스팩,478780,22,2080,5,-5,-0.24,50000,4000,7910000,50000,-0.24,1250.00,0.63,0.63,104000000,0.63,0.63,104000000 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,23,9385,2,235,2.57,12,1,1000000,12,2.57,1200.00,0.00,0.00,112620,0.00,0.00,112620 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14820,2,125,0.85,37878,3185,1000000,37878,0.85,1189.26,3.79,3.79,561446915,3.79,3.79,561446915 +에어부산,298690,25,2225,2,180,8.80,489774,45461,116640000,489774,8.80,1077.35,0.42,0.42,1066821696,0.41,0.41,1066821696 +KODEX 한중반도체(합성),450190,26,15595,2,105,0.68,478,46,600000,478,0.68,1039.13,0.08,0.08,7441910,0.08,0.08,7441910 +1Q 종합채권(AA-이상)액티브,0017Y0,27,101930,5,-60,-0.06,100,10,230000,100,-0.06,1000.00,0.04,0.04,10193000,0.04,0.04,10193000 +한투 레버리지 플래티넘 선물 ETN,Q570069,28,15880,5,-5,-0.03,2000,200,1000000,2000,-0.03,1000.00,0.20,0.20,31760000,0.20,0.20,31760000 +TIGER 코스닥글로벌,461580,29,10960,5,-200,-1.79,905,105,500000,905,-1.79,861.90,0.18,0.18,9954780,0.18,0.18,9954780 +WON 200,448100,30,34895,2,105,0.30,781,99,200000,781,0.30,788.89,0.39,0.39,27308560,0.39,0.39,27308560 diff --git a/top30/20250507/top30-vir-20250507-094001.csv b/top30/20250507/top30-vir-20250507-094001.csv new file mode 100644 index 000000000000..af9965e7043a --- /dev/null +++ b/top30/20250507/top30-vir-20250507-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7660,5,-145,-1.86,532,1,860000,532,-1.86,9999.99,0.06,0.06,4021925,0.06,0.06,4021925 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54430,5,-805,-1.46,59724,276,280000,59724,-1.46,9999.99,21.33,21.33,3246519320,21.30,21.30,3246519320 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10300,2,75,0.73,3929,22,4000000,3929,0.73,9999.99,0.10,0.10,40545720,0.10,0.10,40545720 +하나 레버리지 반도체 ETN,Q700028,9,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +신한 레버리지 코스닥 150 선물 ETN,Q500071,10,23000,5,-490,-2.09,3418,46,2500000,3418,-2.09,7430.43,0.14,0.14,80521690,0.14,0.14,80521690 +한독,002390,11,14050,2,2440,21.02,503329,7916,13763533,503329,21.02,6358.38,3.66,3.66,6938616930,3.59,3.59,6938616930 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +한투 인버스 플래티넘 선물 ETN,Q570053,13,13205,5,-420,-3.08,186,4,1000000,186,-3.08,4650.00,0.02,0.02,2456730,0.02,0.02,2456730 +이베스트스팩6호,478110,14,2005,5,-10,-0.50,1190,26,5020000,1190,-0.50,4576.92,0.02,0.02,2385950,0.02,0.02,2385950 +SOL 차이나강소기업CSI500(합성 H),220130,15,4560,2,110,2.47,2780,74,800000,2780,2.47,3756.76,0.35,0.35,12609440,0.35,0.35,12609440 +KIWOOM CD금리액티브(합성),458210,16,106765,5,-15,-0.01,4233,113,1685000,4233,-0.01,3746.02,0.25,0.25,451944885,0.25,0.25,451944885 +신한 옥수수 선물 ETN(H),Q500013,17,8350,5,-260,-3.02,137,5,2000000,137,-3.02,2740.00,0.01,0.01,1154820,0.01,0.01,1154820 +한성크린텍,066980,18,1566,1,361,29.96,5473759,210752,51935125,5473759,29.96,2597.25,10.54,10.54,7753077588,9.53,9.53,7753077588 +신한 다우존스지수 선물 ETN(H),Q500009,19,25360,2,10,0.04,103,4,1000000,103,0.04,2575.00,0.01,0.01,2612080,0.01,0.01,2612080 +에어부산,298690,20,2280,2,235,11.49,1070002,45461,116640000,1070002,11.49,2353.67,0.92,0.92,2386239711,0.90,0.90,2386239711 +메리츠 미국채30년 ETN,Q610077,21,10320,5,-370,-3.46,243,11,1000000,243,-3.46,2209.09,0.02,0.02,2499290,0.02,0.02,2499290 +아남전자,008700,22,1506,2,151,11.14,4947980,225447,77124820,4947980,11.14,2194.74,6.42,6.42,7444205761,6.41,6.41,7444205761 +삼성 코스피 200 TR ETN,Q530117,23,10425,2,65,0.63,7704,364,1000000,7704,0.63,2116.48,0.77,0.77,80563245,0.77,0.77,80563245 +1Q 종합채권(AA-이상)액티브,0017Y0,24,101985,5,-5,-0.00,200,10,230000,200,-0.00,2000.00,0.09,0.09,20391500,0.09,0.09,20391500 +신한 달러인덱스 선물 ETN(H),Q500011,25,12760,5,-105,-0.82,80,5,1000000,80,-0.82,1600.00,0.01,0.01,1020800,0.01,0.01,1020800 +에이치엠씨제6호스팩,462020,26,2015,5,-5,-0.25,3165,209,4345000,3165,-0.25,1514.35,0.07,0.07,6383305,0.07,0.07,6383305 +케스피온,079190,27,617,1,142,29.89,3031283,202998,38355514,3031283,29.89,1493.26,7.90,7.90,1795035745,7.59,7.59,1795035745 +대신밸런스제18호스팩,478780,28,2075,5,-10,-0.48,50031,4000,7910000,50031,-0.48,1250.77,0.63,0.63,104064325,0.63,0.63,104064325 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,29,9385,2,235,2.57,12,1,1000000,12,2.57,1200.00,0.00,0.00,112620,0.00,0.00,112620 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,30,14820,2,125,0.85,37982,3185,1000000,37982,0.85,1192.53,3.80,3.80,562988195,3.80,3.80,562988195 diff --git a/top30/20250507/top30-vir-20250507-095001.csv b/top30/20250507/top30-vir-20250507-095001.csv new file mode 100644 index 000000000000..95bf97622c22 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7715,5,-90,-1.15,533,1,860000,533,-1.15,9999.99,0.06,0.06,4029640,0.06,0.06,4029640 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54400,5,-835,-1.51,60102,276,280000,60102,-1.51,9999.99,21.47,21.47,3267081530,21.45,21.45,3267081530 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +하나 레버리지 반도체 ETN,Q700028,9,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,10,13820,2,2210,19.04,590845,7916,13763533,590845,19.04,7463.93,4.29,4.29,8167089660,4.29,4.29,8167089660 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +한투 인버스 플래티넘 선물 ETN,Q570053,13,13205,5,-420,-3.08,186,4,1000000,186,-3.08,4650.00,0.02,0.02,2456730,0.02,0.02,2456730 +이베스트스팩6호,478110,14,2005,5,-10,-0.50,1190,26,5020000,1190,-0.50,4576.92,0.02,0.02,2385950,0.02,0.02,2385950 +KIWOOM CD금리액티브(합성),458210,15,106760,5,-20,-0.02,5035,113,1685000,5035,-0.02,4455.75,0.30,0.30,537570190,0.30,0.30,537570190 +SOL 차이나강소기업CSI500(합성 H),220130,16,4560,2,110,2.47,2780,74,800000,2780,2.47,3756.76,0.35,0.35,12609440,0.35,0.35,12609440 +에어부산,298690,17,2250,2,205,10.02,1466443,45461,116640000,1466443,10.02,3225.72,1.26,1.26,3292689202,1.25,1.25,3292689202 +신한 옥수수 선물 ETN(H),Q500013,18,8350,5,-260,-3.02,137,5,2000000,137,-3.02,2740.00,0.01,0.01,1154820,0.01,0.01,1154820 +아남전자,008700,19,1447,2,92,6.79,6176388,225447,77124820,6176388,6.79,2739.62,8.01,8.01,9275249848,8.31,8.31,9275249848 +한성크린텍,066980,20,1566,1,361,29.96,5603614,210752,51935125,5603614,29.96,2658.87,10.79,10.79,7956430518,9.78,9.78,7956430518 +신한 다우존스지수 선물 ETN(H),Q500009,21,25360,2,10,0.04,103,4,1000000,103,0.04,2575.00,0.01,0.01,2612080,0.01,0.01,2612080 +케스피온,079190,22,617,1,142,29.89,5098244,202998,38355514,5098244,29.89,2511.48,13.29,13.29,3039417856,12.84,12.84,3039417856 +메리츠 미국채30년 ETN,Q610077,23,10320,5,-370,-3.46,243,11,1000000,243,-3.46,2209.09,0.02,0.02,2499290,0.02,0.02,2499290 +삼성 코스피 200 TR ETN,Q530117,24,10450,2,90,0.87,7715,364,1000000,7715,0.87,2119.51,0.77,0.77,80678190,0.77,0.77,80678190 +1Q 종합채권(AA-이상)액티브,0017Y0,25,101985,5,-5,-0.00,200,10,230000,200,-0.00,2000.00,0.09,0.09,20391500,0.09,0.09,20391500 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14820,2,125,0.85,54170,3185,1000000,54170,0.85,1700.78,5.42,5.42,802934825,5.42,5.42,802934825 +신한 달러인덱스 선물 ETN(H),Q500011,27,12760,5,-105,-0.82,80,5,1000000,80,-0.82,1600.00,0.01,0.01,1020800,0.01,0.01,1020800 +에이치엠씨제6호스팩,462020,28,2015,5,-5,-0.25,3165,209,4345000,3165,-0.25,1514.35,0.07,0.07,6383305,0.07,0.07,6383305 +KoAct 테크핵심소재공급망액티브,482030,29,6240,5,-30,-0.48,819,58,450000,819,-0.48,1412.07,0.18,0.18,5110590,0.18,0.18,5110590 +코어라인소프트,384470,30,6980,1,1610,29.98,987637,78271,12841064,987637,29.98,1261.82,7.69,7.69,6466622695,7.21,7.21,6466622695 diff --git a/top30/20250507/top30-vir-20250507-100000.csv b/top30/20250507/top30-vir-20250507-100000.csv new file mode 100644 index 000000000000..a4504603c4f4 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7715,5,-90,-1.15,533,1,860000,533,-1.15,9999.99,0.06,0.06,4029640,0.06,0.06,4029640 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54370,5,-865,-1.57,60113,276,280000,60113,-1.57,9999.99,21.47,21.47,3267679600,21.46,21.46,3267679600 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +하나 레버리지 반도체 ETN,Q700028,9,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,10,13570,2,1960,16.88,628535,7916,13763533,628535,16.88,7940.06,4.57,4.57,8682367660,4.65,4.65,8682367660 +신한 레버리지 코스닥 150 선물 ETN,Q500071,11,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,12,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +한투 인버스 플래티넘 선물 ETN,Q570053,13,13205,5,-420,-3.08,186,4,1000000,186,-3.08,4650.00,0.02,0.02,2456730,0.02,0.02,2456730 +이베스트스팩6호,478110,14,2005,5,-10,-0.50,1190,26,5020000,1190,-0.50,4576.92,0.02,0.02,2385950,0.02,0.02,2385950 +KIWOOM CD금리액티브(합성),458210,15,106760,5,-20,-0.02,5035,113,1685000,5035,-0.02,4455.75,0.30,0.30,537570190,0.30,0.30,537570190 +SOL 차이나강소기업CSI500(합성 H),220130,16,4560,2,110,2.47,2780,74,800000,2780,2.47,3756.76,0.35,0.35,12609440,0.35,0.35,12609440 +에어부산,298690,17,2230,2,185,9.05,1674727,45461,116640000,1674727,9.05,3683.88,1.44,1.44,3757527270,1.44,1.44,3757527270 +한성크린텍,066980,18,1566,1,361,29.96,7633367,210752,51935125,7633367,29.96,3621.97,14.70,14.70,11128970072,13.68,13.68,11128970072 +케스피온,079190,19,602,2,127,26.74,6329591,202998,38355514,6329591,26.74,3118.06,16.50,16.50,3781587588,16.38,16.38,3781587588 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21485,5,-640,-2.89,507,17,1000000,507,-2.89,2982.35,0.05,0.05,10893155,0.05,0.05,10893155 +아남전자,008700,21,1465,2,110,8.12,6494870,225447,77124820,6494870,8.12,2880.89,8.42,8.42,9738585861,8.62,8.62,9738585861 +신한 옥수수 선물 ETN(H),Q500013,22,8350,5,-260,-3.02,137,5,2000000,137,-3.02,2740.00,0.01,0.01,1154820,0.01,0.01,1154820 +신한 다우존스지수 선물 ETN(H),Q500009,23,25360,2,10,0.04,103,4,1000000,103,0.04,2575.00,0.01,0.01,2612080,0.01,0.01,2612080 +메리츠 미국채30년 ETN,Q610077,24,10320,5,-370,-3.46,243,11,1000000,243,-3.46,2209.09,0.02,0.02,2499290,0.02,0.02,2499290 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,70358,3185,1000000,70358,0.85,2209.04,7.04,7.04,1042881455,7.04,7.04,1042881455 +삼성 코스피 200 TR ETN,Q530117,26,10450,2,90,0.87,7715,364,1000000,7715,0.87,2119.51,0.77,0.77,80678190,0.77,0.77,80678190 +1Q 종합채권(AA-이상)액티브,0017Y0,27,101985,5,-5,-0.00,200,10,230000,200,-0.00,2000.00,0.09,0.09,20391500,0.09,0.09,20391500 +코어라인소프트,384470,28,6670,2,1300,24.21,1562255,78271,12841064,1562255,24.21,1995.96,12.17,12.17,10346578265,12.08,12.08,10346578265 +신한 달러인덱스 선물 ETN(H),Q500011,29,12760,5,-105,-0.82,80,5,1000000,80,-0.82,1600.00,0.01,0.01,1020800,0.01,0.01,1020800 +에이치엠씨제6호스팩,462020,30,2015,5,-5,-0.25,3165,209,4345000,3165,-0.25,1514.35,0.07,0.07,6383305,0.07,0.07,6383305 diff --git a/top30/20250507/top30-vir-20250507-101000.csv b/top30/20250507/top30-vir-20250507-101000.csv new file mode 100644 index 000000000000..c608c3308449 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7715,5,-90,-1.15,533,1,860000,533,-1.15,9999.99,0.06,0.06,4029640,0.06,0.06,4029640 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54455,5,-780,-1.41,60353,276,280000,60353,-1.41,9999.99,21.55,21.55,3280733280,21.52,21.52,3280733280 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +하나 레버리지 반도체 ETN,Q700028,9,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,10,13630,2,2020,17.40,648588,7916,13763533,648588,17.40,8193.38,4.71,4.71,8956409145,4.77,4.77,8956409145 +코리아써우,007815,11,5920,5,-120,-1.99,1504,19,2964690,1504,-1.99,7915.79,0.05,0.05,8906970,0.05,0.05,8906970 +신한 레버리지 코스닥 150 선물 ETN,Q500071,12,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,13,21475,5,-650,-2.94,1007,17,1000000,1007,-2.94,5923.53,0.10,0.10,21630655,0.10,0.10,21630655 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,14,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +한투 인버스 플래티넘 선물 ETN,Q570053,15,13195,5,-430,-3.16,190,4,1000000,190,-3.16,4750.00,0.02,0.02,2509510,0.02,0.02,2509510 +이베스트스팩6호,478110,16,2005,5,-10,-0.50,1190,26,5020000,1190,-0.50,4576.92,0.02,0.02,2385950,0.02,0.02,2385950 +KIWOOM CD금리액티브(합성),458210,17,106760,5,-20,-0.02,5060,113,1685000,5060,-0.02,4477.88,0.30,0.30,540239190,0.30,0.30,540239190 +아남전자,008700,18,1555,2,200,14.76,9320493,225447,77124820,9320493,14.76,4134.23,12.08,12.08,14105082064,11.76,11.76,14105082064 +에어부산,298690,19,2230,2,185,9.05,1820306,45461,116640000,1820306,9.05,4004.10,1.56,1.56,4080615455,1.57,1.57,4080615455 +SOL 차이나강소기업CSI500(합성 H),220130,20,4560,2,110,2.47,2780,74,800000,2780,2.47,3756.76,0.35,0.35,12609440,0.35,0.35,12609440 +한성크린텍,066980,21,1566,1,361,29.96,7728628,210752,51935125,7728628,29.96,3667.17,14.88,14.88,11278148798,13.87,13.87,11278148798 +케스피온,079190,22,597,2,122,25.68,6703753,202998,38355514,6703753,25.68,3302.37,17.48,17.48,4007024787,17.50,17.50,4007024787 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,23,14825,2,130,0.88,100036,3185,1000000,100036,0.88,3140.85,10.00,10.00,1482790355,10.00,10.00,1482790355 +신한 옥수수 선물 ETN(H),Q500013,24,8350,5,-260,-3.02,137,5,2000000,137,-3.02,2740.00,0.01,0.01,1154820,0.01,0.01,1154820 +신한 다우존스지수 선물 ETN(H),Q500009,25,25360,2,10,0.04,103,4,1000000,103,0.04,2575.00,0.01,0.01,2612080,0.01,0.01,2612080 +코어라인소프트,384470,26,6660,2,1290,24.02,1914192,78271,12841064,1914192,24.02,2445.60,14.91,14.91,12732918370,14.89,14.89,12732918370 +메리츠 미국채30년 ETN,Q610077,27,10320,5,-370,-3.46,243,11,1000000,243,-3.46,2209.09,0.02,0.02,2499290,0.02,0.02,2499290 +키움 레버리지 반도체TOP10 ETN,Q760013,28,9995,2,240,2.46,4006,183,1500000,4006,2.46,2189.07,0.27,0.27,40075050,0.27,0.27,40075050 +삼성 코스피 200 TR ETN,Q530117,29,10450,2,90,0.87,7715,364,1000000,7715,0.87,2119.51,0.77,0.77,80678190,0.77,0.77,80678190 +1Q 종합채권(AA-이상)액티브,0017Y0,30,101985,5,-5,-0.00,200,10,230000,200,-0.00,2000.00,0.09,0.09,20391500,0.09,0.09,20391500 diff --git a/top30/20250507/top30-vir-20250507-102000.csv b/top30/20250507/top30-vir-20250507-102000.csv new file mode 100644 index 000000000000..bd071c106a7c --- /dev/null +++ b/top30/20250507/top30-vir-20250507-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7715,5,-90,-1.15,533,1,860000,533,-1.15,9999.99,0.06,0.06,4029640,0.06,0.06,4029640 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54415,5,-820,-1.48,60800,276,280000,60800,-1.48,9999.99,21.71,21.71,3305054545,21.69,21.69,3305054545 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +하나 레버리지 반도체 ETN,Q700028,9,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,10,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +한독,002390,11,13630,2,2020,17.40,723427,7916,13763533,723427,17.40,9138.79,5.26,5.26,9977861795,5.32,5.32,9977861795 +코리아써우,007815,12,6000,5,-40,-0.66,1506,19,2964690,1506,-0.66,7926.32,0.05,0.05,8918900,0.05,0.05,8918900 +신한 레버리지 코스닥 150 선물 ETN,Q500071,13,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,15,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +아남전자,008700,16,1584,2,229,16.90,10930970,225447,77124820,10930970,16.90,4848.58,14.17,14.17,16612245302,13.60,13.60,16612245302 +한투 인버스 플래티넘 선물 ETN,Q570053,17,13195,5,-430,-3.16,190,4,1000000,190,-3.16,4750.00,0.02,0.02,2509510,0.02,0.02,2509510 +이베스트스팩6호,478110,18,2015,3,0,0.00,1191,26,5020000,1191,0.00,4580.77,0.02,0.02,2387965,0.02,0.02,2387965 +KIWOOM CD금리액티브(합성),458210,19,106760,5,-20,-0.02,5060,113,1685000,5060,-0.02,4477.88,0.30,0.30,540239190,0.30,0.30,540239190 +에어부산,298690,20,2230,2,185,9.05,1863414,45461,116640000,1863414,9.05,4098.93,1.60,1.60,4176673350,1.61,1.61,4176673350 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,21,9530,2,380,4.15,39,1,1000000,39,4.15,3900.00,0.00,0.00,369920,0.00,0.00,369920 +SOL 차이나강소기업CSI500(합성 H),220130,22,4560,2,110,2.47,2780,74,800000,2780,2.47,3756.76,0.35,0.35,12609440,0.35,0.35,12609440 +한성크린텍,066980,23,1566,1,361,29.96,7770978,210752,51935125,7770978,29.96,3687.26,14.96,14.96,11344468898,13.95,13.95,11344468898 +케스피온,079190,24,617,1,142,29.89,7263034,202998,38355514,7263034,29.89,3577.88,18.94,18.94,4348953285,18.38,18.38,4348953285 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,108130,3185,1000000,108130,0.85,3394.98,10.81,10.81,1602756925,10.81,10.81,1602756925 +HANARO 미국메타버스iSelect,419170,26,15120,5,-310,-2.01,663,23,250000,663,-2.01,2882.61,0.27,0.27,10024602,0.27,0.27,10024602 +신한 옥수수 선물 ETN(H),Q500013,27,8370,5,-240,-2.79,141,5,2000000,141,-2.79,2820.00,0.01,0.01,1188300,0.01,0.01,1188300 +신한 다우존스지수 선물 ETN(H),Q500009,28,25360,2,10,0.04,103,4,1000000,103,0.04,2575.00,0.01,0.01,2612080,0.01,0.01,2612080 +코어라인소프트,384470,29,6770,2,1400,26.07,2006362,78271,12841064,2006362,26.07,2563.35,15.62,15.62,13349452925,15.36,15.36,13349452925 +키움 레버리지 반도체TOP10 ETN,Q760013,30,10060,2,305,3.13,4047,183,1500000,4047,3.13,2211.48,0.27,0.27,40486410,0.27,0.27,40486410 diff --git a/top30/20250507/top30-vir-20250507-103000.csv b/top30/20250507/top30-vir-20250507-103000.csv new file mode 100644 index 000000000000..cfec0eb0991f --- /dev/null +++ b/top30/20250507/top30-vir-20250507-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7700,5,-105,-1.35,534,1,860000,534,-1.35,9999.99,0.06,0.06,4037340,0.06,0.06,4037340 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54480,5,-755,-1.37,60801,276,280000,60801,-1.37,9999.99,21.71,21.71,3305109025,21.67,21.67,3305109025 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,9,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +하나 레버리지 반도체 ETN,Q700028,10,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,11,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +한독,002390,12,13520,2,1910,16.45,736715,7916,13763533,736715,16.45,9306.66,5.35,5.35,10157969325,5.46,5.46,10157969325 +코리아써우,007815,13,6000,5,-40,-0.66,1720,19,2964690,1720,-0.66,9052.63,0.06,0.06,10196630,0.06,0.06,10196630 +신한 레버리지 코스닥 150 선물 ETN,Q500071,14,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +아남전자,008700,15,1602,2,247,18.23,15775471,225447,77124820,15775471,18.23,6997.42,20.45,20.45,24468673012,19.80,19.80,24468673012 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,17,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +한투 인버스 플래티넘 선물 ETN,Q570053,18,13195,5,-430,-3.16,190,4,1000000,190,-3.16,4750.00,0.02,0.02,2509510,0.02,0.02,2509510 +이베스트스팩6호,478110,19,2015,3,0,0.00,1191,26,5020000,1191,0.00,4580.77,0.02,0.02,2387965,0.02,0.02,2387965 +SOL 차이나강소기업CSI500(합성 H),220130,20,4590,2,140,3.15,3384,74,800000,3384,3.15,4572.97,0.42,0.42,15370265,0.42,0.42,15370265 +KIWOOM CD금리액티브(합성),458210,21,106760,5,-20,-0.02,5060,113,1685000,5060,-0.02,4477.88,0.30,0.30,540239190,0.30,0.30,540239190 +메리츠 인도 루피화 ETN,Q610082,22,10465,5,-390,-3.59,401,9,1000000,401,-3.59,4455.56,0.04,0.04,4195455,0.04,0.04,4195455 +에어부산,298690,23,2215,2,170,8.31,1889221,45461,116640000,1889221,8.31,4155.70,1.62,1.62,4233965995,1.64,1.64,4233965995 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14820,2,125,0.85,124318,3185,1000000,124318,0.85,3903.23,12.43,12.43,1842703555,12.43,12.43,1842703555 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,25,9530,2,380,4.15,39,1,1000000,39,4.15,3900.00,0.00,0.00,369920,0.00,0.00,369920 +한성크린텍,066980,26,1566,1,361,29.96,7857346,210752,51935125,7857346,29.96,3728.24,15.13,15.13,11479721186,14.11,14.11,11479721186 +케스피온,079190,27,617,1,142,29.89,7282026,202998,38355514,7282026,29.89,3587.24,18.99,18.99,4360671349,18.43,18.43,4360671349 +코어라인소프트,384470,28,6850,2,1480,27.56,2616554,78271,12841064,2616554,27.56,3342.94,20.38,20.38,17572787440,19.98,19.98,17572787440 +메리츠 인버스 미국채30년 ETN(H),Q610039,29,13950,2,135,0.98,191,6,1000000,191,0.98,3183.33,0.02,0.02,2664450,0.02,0.02,2664450 +HANARO 미국메타버스iSelect,419170,30,15120,5,-310,-2.01,663,23,250000,663,-2.01,2882.61,0.27,0.27,10024602,0.27,0.27,10024602 diff --git a/top30/20250507/top30-vir-20250507-104000.csv b/top30/20250507/top30-vir-20250507-104000.csv new file mode 100644 index 000000000000..390d16182920 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54625,5,-610,-1.10,61205,276,280000,61205,-1.10,9999.99,21.86,21.86,3327204865,21.75,21.75,3327204865 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +코리아써우,007815,9,5940,5,-100,-1.66,2832,19,2964690,2832,-1.66,9999.99,0.10,0.10,16737050,0.10,0.10,16737050 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,10,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +하나 레버리지 반도체 ETN,Q700028,11,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,12,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +한독,002390,13,13620,2,2010,17.31,749695,7916,13763533,749695,17.31,9470.63,5.45,5.45,10333271225,5.51,5.51,10333271225 +메리츠 인도 루피화 ETN,Q610082,14,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +아남전자,008700,15,1608,2,253,18.67,17455955,225447,77124820,17455955,18.67,7742.82,22.63,22.63,27183671929,21.92,21.92,27183671929 +신한 레버리지 코스닥 150 선물 ETN,Q500071,16,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,18,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,19,2015,3,0,0.00,1420,26,5020000,1420,0.00,5461.54,0.03,0.03,2849400,0.03,0.03,2849400 +신한 옥수수 선물 ETN(H),Q500013,20,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,21,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 +SOL 차이나강소기업CSI500(합성 H),220130,22,4600,2,150,3.37,3402,74,800000,3402,3.37,4597.30,0.43,0.43,15453065,0.42,0.42,15453065 +KIWOOM CD금리액티브(합성),458210,23,106760,5,-20,-0.02,5060,113,1685000,5060,-0.02,4477.88,0.30,0.30,540239190,0.30,0.30,540239190 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14820,2,125,0.85,135110,3185,1000000,135110,0.85,4242.07,13.51,13.51,2002667975,13.51,13.51,2002667975 +에어부산,298690,25,2215,2,170,8.31,1918804,45461,116640000,1918804,8.31,4220.77,1.65,1.65,4299694860,1.66,1.66,4299694860 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,26,9530,2,380,4.15,39,1,1000000,39,4.15,3900.00,0.00,0.00,369920,0.00,0.00,369920 +에프엔에스테크,083500,27,9380,2,460,5.16,611394,16027,8575722,611394,5.16,3814.78,7.13,7.13,6013505710,7.48,7.48,6013505710 +한성크린텍,066980,28,1566,1,361,29.96,7870998,210752,51935125,7870998,29.96,3734.72,15.16,15.16,11501100218,14.14,14.14,11501100218 +케스피온,079190,29,617,1,142,29.89,7304145,202998,38355514,7304145,29.89,3598.14,19.04,19.04,4374318772,18.48,18.48,4374318772 +코어라인소프트,384470,30,6700,2,1330,24.77,2800304,78271,12841064,2800304,24.77,3577.70,21.81,21.81,18807638360,21.86,21.86,18807638360 diff --git a/top30/20250507/top30-vir-20250507-105000.csv b/top30/20250507/top30-vir-20250507-105000.csv new file mode 100644 index 000000000000..440a55d191d3 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,6,54615,5,-620,-1.12,61214,276,280000,61214,-1.12,9999.99,21.86,21.86,3327696390,21.76,21.76,3327696390 +메리츠 인버스 3X 국채10년 ETN,Q610060,7,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +코리아써우,007815,9,5920,5,-120,-1.99,2840,19,2964690,2840,-1.99,9999.99,0.10,0.10,16784450,0.10,0.10,16784450 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,10,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +N2 레버리지 금 선물 ETN(H),Q550062,11,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +하나 레버리지 반도체 ETN,Q700028,12,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,13,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +한독,002390,14,13630,2,2020,17.40,774819,7916,13763533,774819,17.40,9788.01,5.63,5.63,10675449605,5.69,5.69,10675449605 +아남전자,008700,15,1592,2,237,17.49,18318182,225447,77124820,18318182,17.49,8125.27,23.75,23.75,28556865073,23.26,23.26,28556865073 +메리츠 인도 루피화 ETN,Q610082,16,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,17,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,18,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,19,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +에이치엠씨제6호스팩,462020,20,2015,5,-5,-0.25,11826,209,4345000,11826,-0.25,5658.37,0.27,0.27,23835225,0.27,0.27,23835225 +이베스트스팩6호,478110,21,2015,3,0,0.00,1420,26,5020000,1420,0.00,5461.54,0.03,0.03,2849400,0.03,0.03,2849400 +신한 옥수수 선물 ETN(H),Q500013,22,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,23,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 +KIWOOM CD금리액티브(합성),458210,24,106770,5,-10,-0.01,5269,113,1685000,5269,-0.01,4662.83,0.31,0.31,562554120,0.31,0.31,562554120 +SOL 차이나강소기업CSI500(합성 H),220130,25,4600,2,150,3.37,3402,74,800000,3402,3.37,4597.30,0.43,0.43,15453065,0.42,0.42,15453065 +에어부산,298690,26,2245,2,200,9.78,2019583,45461,116640000,2019583,9.78,4442.45,1.73,1.73,4524291085,1.73,1.73,4524291085 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,27,14820,2,125,0.85,140506,3185,1000000,140506,0.85,4411.49,14.05,14.05,2082650185,14.05,14.05,2082650185 +에프엔에스테크,083500,28,9380,2,460,5.16,646630,16027,8575722,646630,5.16,4034.63,7.54,7.54,6346079890,7.89,7.89,6346079890 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,29,9570,2,420,4.59,40,1,1000000,40,4.59,4000.00,0.00,0.00,379490,0.00,0.00,379490 +한성크린텍,066980,30,1566,1,361,29.96,7880913,210752,51935125,7880913,29.96,3739.42,15.17,15.17,11516627108,14.16,14.16,11516627108 diff --git a/top30/20250507/top30-vir-20250507-110000.csv b/top30/20250507/top30-vir-20250507-110000.csv new file mode 100644 index 000000000000..37843e462518 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 바이오TOP10 ETN,Q760014,1,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,2,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,3,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,4,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,5,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +코리아써우,007815,6,5940,5,-100,-1.66,4841,19,2964690,4841,-1.66,9999.99,0.16,0.16,28550850,0.16,0.16,28550850 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,7,54635,5,-600,-1.09,61217,276,280000,61217,-1.09,9999.99,21.86,21.86,3327860275,21.75,21.75,3327860275 +메리츠 인버스 3X 국채10년 ETN,Q610060,8,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,9,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,10,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +N2 레버리지 금 선물 ETN(H),Q550062,11,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +하나 레버리지 반도체 ETN,Q700028,12,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,13,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +한독,002390,14,13500,2,1890,16.28,793435,7916,13763533,793435,16.28,9999.99,5.76,5.76,10929099720,5.88,5.88,10929099720 +아남전자,008700,15,1587,2,232,17.12,18709650,225447,77124820,18709650,17.12,8298.91,24.26,24.26,29177106958,23.84,23.84,29177106958 +메리츠 인도 루피화 ETN,Q610082,16,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,17,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,18,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,20,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,21,2015,3,0,0.00,1420,26,5020000,1420,0.00,5461.54,0.03,0.03,2849400,0.03,0.03,2849400 +SOL 차이나강소기업CSI500(합성 H),220130,22,4590,2,140,3.15,3602,74,800000,3602,3.15,4867.57,0.45,0.45,16371065,0.45,0.45,16371065 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,23,14825,2,130,0.88,153996,3185,1000000,153996,0.88,4835.04,15.40,15.40,2282612455,15.40,15.40,2282612455 +신한 옥수수 선물 ETN(H),Q500013,24,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,25,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 +KIWOOM CD금리액티브(합성),458210,26,106770,5,-10,-0.01,5269,113,1685000,5269,-0.01,4662.83,0.31,0.31,562554120,0.31,0.31,562554120 +에어부산,298690,27,2235,2,190,9.29,2079165,45461,116640000,2079165,9.29,4573.51,1.78,1.78,4657837605,1.79,1.79,4657837605 +에프엔에스테크,083500,28,9390,2,470,5.27,671004,16027,8575722,671004,5.27,4186.71,7.82,7.82,6574174990,8.16,8.16,6574174990 +한투 블룸버그 인도네시아 대표원자재 ETN,Q570085,29,9570,2,420,4.59,40,1,1000000,40,4.59,4000.00,0.00,0.00,379490,0.00,0.00,379490 +한성크린텍,066980,30,1566,1,361,29.96,7883948,210752,51935125,7883948,29.96,3740.86,15.18,15.18,11521379918,14.17,14.17,11521379918 diff --git a/top30/20250507/top30-vir-20250507-111001.csv b/top30/20250507/top30-vir-20250507-111001.csv new file mode 100644 index 000000000000..6766b1e0fb61 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8780,5,-360,-3.94,18084,3,700000,18084,-3.94,9999.99,2.58,2.58,160239620,2.61,2.61,160239620 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +코리아써우,007815,7,5910,5,-130,-2.15,5342,19,2964690,5342,-2.15,9999.99,0.18,0.18,31492240,0.18,0.18,31492240 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +N2 레버리지 금 선물 ETN(H),Q550062,12,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +하나 레버리지 반도체 ETN,Q700028,13,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,14,13650,2,2040,17.57,802398,7916,13763533,802398,17.57,9999.99,5.83,5.83,11050473540,5.88,5.88,11050473540 +PLUS 미국달러SOFR금리액티브(합성),456200,15,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,16,1586,2,231,17.05,19524279,225447,77124820,19524279,17.05,8660.25,25.32,25.32,30481081306,24.92,24.92,30481081306 +메리츠 인도 루피화 ETN,Q610082,17,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,19,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,20,9485,5,-180,-1.86,69,1,1000000,69,-1.86,6900.00,0.01,0.01,653945,0.01,0.01,653945 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,21,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,23,2015,3,0,0.00,1420,26,5020000,1420,0.00,5461.54,0.03,0.03,2849400,0.03,0.03,2849400 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14825,2,130,0.88,159392,3185,1000000,159392,0.88,5004.46,15.94,15.94,2362594665,15.94,15.94,2362594665 +SOL 차이나강소기업CSI500(합성 H),220130,25,4590,2,140,3.15,3602,74,800000,3602,3.15,4867.57,0.45,0.45,16371065,0.45,0.45,16371065 +신한 옥수수 선물 ETN(H),Q500013,26,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,27,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 +에어부산,298690,28,2220,2,175,8.56,2120872,45461,116640000,2120872,8.56,4665.26,1.82,1.82,4750388046,1.83,1.83,4750388046 +KIWOOM CD금리액티브(합성),458210,29,106770,5,-10,-0.01,5269,113,1685000,5269,-0.01,4662.83,0.31,0.31,562554120,0.31,0.31,562554120 +에프엔에스테크,083500,30,9390,2,470,5.27,683935,16027,8575722,683935,5.27,4267.39,7.98,7.98,6694978610,8.31,8.31,6694978610 diff --git a/top30/20250507/top30-vir-20250507-112000.csv b/top30/20250507/top30-vir-20250507-112000.csv new file mode 100644 index 000000000000..539052068f57 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +코리아써우,007815,7,5910,5,-130,-2.15,5342,19,2964690,5342,-2.15,9999.99,0.18,0.18,31492240,0.18,0.18,31492240 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +N2 레버리지 금 선물 ETN(H),Q550062,12,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +하나 레버리지 반도체 ETN,Q700028,13,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,14,13660,2,2050,17.66,817087,7916,13763533,817087,17.66,9999.99,5.94,5.94,11249823460,5.98,5.98,11249823460 +PLUS 미국달러SOFR금리액티브(합성),456200,15,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,16,1584,2,229,16.90,20245971,225447,77124820,20245971,16.90,8980.37,26.25,26.25,31624958180,25.89,25.89,31624958180 +메리츠 인도 루피화 ETN,Q610082,17,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,18,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,19,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,20,9485,5,-180,-1.86,69,1,1000000,69,-1.86,6900.00,0.01,0.01,653945,0.01,0.01,653945 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,21,21480,5,-645,-2.92,1022,17,1000000,1022,-2.92,6011.76,0.10,0.10,21952855,0.10,0.10,21952855 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,22,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,23,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14820,2,125,0.85,162090,3185,1000000,162090,0.85,5089.17,16.21,16.21,2402579025,16.21,16.21,2402579025 +SOL 차이나강소기업CSI500(합성 H),220130,25,4580,2,130,2.92,3607,74,800000,3607,2.92,4874.32,0.45,0.45,16393965,0.45,0.45,16393965 +신한 옥수수 선물 ETN(H),Q500013,26,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,27,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 +에어부산,298690,28,2225,2,180,8.80,2161712,45461,116640000,2161712,8.80,4755.09,1.85,1.85,4841418106,1.87,1.87,4841418106 +KIWOOM CD금리액티브(합성),458210,29,106770,5,-10,-0.01,5269,113,1685000,5269,-0.01,4662.83,0.31,0.31,562554120,0.31,0.31,562554120 +에프엔에스테크,083500,30,9380,2,460,5.16,689490,16027,8575722,689490,5.16,4302.05,8.04,8.04,6747025650,8.39,8.39,6747025650 diff --git a/top30/20250507/top30-vir-20250507-113001.csv b/top30/20250507/top30-vir-20250507-113001.csv new file mode 100644 index 000000000000..397fd3488f11 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +코리아써우,007815,7,5870,5,-170,-2.81,5554,19,2964690,5554,-2.81,9999.99,0.19,0.19,32741720,0.19,0.19,32741720 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54735,5,-500,-0.91,61285,276,280000,61285,-0.91,9999.99,21.89,21.89,3331582255,21.74,21.74,3331582255 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +N2 레버리지 금 선물 ETN(H),Q550062,12,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +하나 레버리지 반도체 ETN,Q700028,13,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,14,13550,2,1940,16.71,832271,7916,13763533,832271,16.71,9999.99,6.05,6.05,11456472040,6.14,6.14,11456472040 +PLUS 미국달러SOFR금리액티브(합성),456200,15,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9470,5,-195,-2.02,97,1,1000000,97,-2.02,9700.00,0.01,0.01,919135,0.01,0.01,919135 +아남전자,008700,17,1572,2,217,16.01,20459114,225447,77124820,20459114,16.01,9074.91,26.53,26.53,31960673595,26.36,26.36,31960673595 +메리츠 인도 루피화 ETN,Q610082,18,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,19,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,20,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +동양고속,084670,21,8170,2,980,13.63,83942,1338,2895569,83942,13.63,6273.69,2.90,2.90,700759695,2.96,2.96,700759695 +천일고속,000650,22,40850,2,2050,5.28,9604,157,1429220,9604,5.28,6117.20,0.67,0.67,423201100,0.72,0.72,423201100 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,23,21775,5,-350,-1.58,1026,17,1000000,1026,-1.58,6035.29,0.10,0.10,22039955,0.10,0.10,22039955 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,25,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14820,2,125,0.85,167486,3185,1000000,167486,0.85,5258.59,16.75,16.75,2482561235,16.75,16.75,2482561235 +SOL 차이나강소기업CSI500(합성 H),220130,27,4575,2,125,2.81,3642,74,800000,3642,2.81,4921.62,0.46,0.46,16554090,0.45,0.45,16554090 +에어부산,298690,28,2200,2,155,7.58,2211680,45461,116640000,2211680,7.58,4865.00,1.90,1.90,4951969636,1.93,1.93,4951969636 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-114001.csv b/top30/20250507/top30-vir-20250507-114001.csv new file mode 100644 index 000000000000..e6daddfa2bc2 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +코리아써우,007815,7,5970,5,-70,-1.16,5655,19,2964690,5655,-1.16,9999.99,0.19,0.19,33344690,0.19,0.19,33344690 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +N2 레버리지 금 선물 ETN(H),Q550062,13,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +하나 레버리지 반도체 ETN,Q700028,15,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +한독,002390,16,13490,2,1880,16.19,839191,7916,13763533,839191,16.19,9999.99,6.10,6.10,11550095540,6.22,6.22,11550095540 +PLUS 미국달러SOFR금리액티브(합성),456200,17,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,18,1576,2,221,16.31,20651218,225447,77124820,20651218,16.31,9160.12,26.78,26.78,32263209532,26.54,26.54,32263209532 +동양고속,084670,19,8380,2,1190,16.55,112807,1338,2895569,112807,16.55,8431.02,3.90,3.90,944241015,3.89,3.89,944241015 +메리츠 인도 루피화 ETN,Q610082,20,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +천일고속,000650,21,40500,2,1700,4.38,11934,157,1429220,11934,4.38,7601.27,0.84,0.84,517660400,0.89,0.89,517660400 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,23,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,25,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14820,2,125,0.85,172882,3185,1000000,172882,0.85,5428.01,17.29,17.29,2562543445,17.29,17.29,2562543445 +SOL 차이나강소기업CSI500(합성 H),220130,27,4575,2,125,2.81,3642,74,800000,3642,2.81,4921.62,0.46,0.46,16554090,0.45,0.45,16554090 +에어부산,298690,28,2200,2,155,7.58,2234077,45461,116640000,2234077,7.58,4914.27,1.92,1.92,5001333006,1.95,1.95,5001333006 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-115001.csv b/top30/20250507/top30-vir-20250507-115001.csv new file mode 100644 index 000000000000..89b391dd96e9 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7700,5,-105,-1.35,544,1,860000,544,-1.35,9999.99,0.06,0.06,4114340,0.06,0.06,4114340 +코리아써우,007815,7,5970,5,-70,-1.16,5663,19,2964690,5663,-1.16,9999.99,0.19,0.19,33392450,0.19,0.19,33392450 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54785,5,-450,-0.81,61286,276,280000,61286,-0.81,9999.99,21.89,21.89,3331637040,21.72,21.72,3331637040 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +N2 레버리지 금 선물 ETN(H),Q550062,13,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,14,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +한독,002390,15,13350,2,1740,14.99,855214,7916,13763533,855214,14.99,9999.99,6.21,6.21,11765325380,6.40,6.40,11765325380 +하나 레버리지 반도체 ETN,Q700028,16,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +동양고속,084670,17,8250,2,1060,14.74,138624,1338,2895569,138624,14.74,9999.99,4.79,4.79,1160528635,4.86,4.86,1160528635 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1573,2,218,16.09,20889753,225447,77124820,20889753,16.09,9265.93,27.09,27.09,32638236759,26.90,26.90,32638236759 +천일고속,000650,20,40500,2,1700,4.38,12505,157,1429220,12505,4.38,7964.97,0.87,0.87,540825500,0.93,0.93,540825500 +메리츠 인도 루피화 ETN,Q610082,21,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,23,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,183674,3185,1000000,183674,0.85,5766.84,18.37,18.37,2722507865,18.37,18.37,2722507865 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2200,2,155,7.58,2254375,45461,116640000,2254375,7.58,4958.92,1.93,1.93,5045946941,1.97,1.97,5045946941 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,2,125,2.81,3642,74,800000,3642,2.81,4921.62,0.46,0.46,16554090,0.45,0.45,16554090 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-120001.csv b/top30/20250507/top30-vir-20250507-120001.csv new file mode 100644 index 000000000000..14c717064da4 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7665,5,-140,-1.79,545,1,860000,545,-1.79,9999.99,0.06,0.06,4122005,0.06,0.06,4122005 +코리아써우,007815,7,5970,5,-70,-1.16,5663,19,2964690,5663,-1.16,9999.99,0.19,0.19,33392450,0.19,0.19,33392450 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54820,5,-415,-0.75,61288,276,280000,61288,-0.75,9999.99,21.89,21.89,3331746680,21.71,21.71,3331746680 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,12,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +동양고속,084670,13,8190,2,1000,13.91,167018,1338,2895569,167018,13.91,9999.99,5.77,5.77,1394223745,5.88,5.88,1394223745 +N2 레버리지 금 선물 ETN(H),Q550062,14,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +한독,002390,16,13470,2,1860,16.02,867434,7916,13763533,867434,16.02,9999.99,6.30,6.30,11929094910,6.43,6.43,11929094910 +하나 레버리지 반도체 ETN,Q700028,17,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1576,2,221,16.31,21178307,225447,77124820,21178307,16.31,9393.92,27.46,27.46,33091991117,27.23,27.23,33091991117 +천일고속,000650,20,40300,2,1500,3.87,12686,157,1429220,12686,3.87,8080.25,0.89,0.89,548152600,0.95,0.95,548152600 +메리츠 인도 루피화 ETN,Q610082,21,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,23,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,24,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,183674,3185,1000000,183674,0.85,5766.84,18.37,18.37,2722507865,18.37,18.37,2722507865 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2212,2,167,8.17,2277307,45461,116640000,2277307,8.17,5009.36,1.95,1.95,5096676008,1.98,1.98,5096676008 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,2,125,2.81,3642,74,800000,3642,2.81,4921.62,0.46,0.46,16554090,0.45,0.45,16554090 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-121001.csv b/top30/20250507/top30-vir-20250507-121001.csv new file mode 100644 index 000000000000..1388075b87bd --- /dev/null +++ b/top30/20250507/top30-vir-20250507-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5970,5,-70,-1.16,5663,19,2964690,5663,-1.16,9999.99,0.19,0.19,33392450,0.19,0.19,33392450 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54835,5,-400,-0.72,61296,276,280000,61296,-0.72,9999.99,21.89,21.89,3332185255,21.70,21.70,3332185255 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,11,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +동양고속,084670,12,8140,2,950,13.21,174548,1338,2895569,174548,13.21,9999.99,6.03,6.03,1455443405,6.18,6.18,1455443405 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +N2 레버리지 금 선물 ETN(H),Q550062,14,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +한독,002390,16,13250,2,1640,14.13,883704,7916,13763533,883704,14.13,9999.99,6.42,6.42,12145780660,6.66,6.66,12145780660 +하나 레버리지 반도체 ETN,Q700028,17,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1566,2,211,15.57,21429957,225447,77124820,21429957,15.57,9505.54,27.79,27.79,33487852432,27.73,27.73,33487852432 +천일고속,000650,20,40150,2,1350,3.48,12816,157,1429220,12816,3.48,8163.06,0.90,0.90,553375000,0.96,0.96,553375000 +메리츠 인도 루피화 ETN,Q610082,21,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,23,2015,5,-5,-0.25,15426,209,4345000,15426,-0.25,7380.86,0.36,0.36,31089225,0.36,0.36,31089225 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14825,2,130,0.88,191768,3185,1000000,191768,0.88,6020.97,19.18,19.18,2842487925,19.17,19.17,2842487925 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2215,2,170,8.31,2309007,45461,116640000,2309007,8.31,5079.09,1.98,1.98,5167119183,2.00,2.00,5167119183 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,2,125,2.81,3642,74,800000,3642,2.81,4921.62,0.46,0.46,16554090,0.45,0.45,16554090 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-122001.csv b/top30/20250507/top30-vir-20250507-122001.csv new file mode 100644 index 000000000000..c77e1f7810fa --- /dev/null +++ b/top30/20250507/top30-vir-20250507-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5970,5,-70,-1.16,5663,19,2964690,5663,-1.16,9999.99,0.19,0.19,33392450,0.19,0.19,33392450 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54780,5,-455,-0.82,61298,276,280000,61298,-0.82,9999.99,21.89,21.89,3332294815,21.73,21.73,3332294815 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7970,2,780,10.85,206101,1338,2895569,206101,10.85,9999.99,7.12,7.12,1709410710,7.41,7.41,1709410710 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +N2 레버리지 금 선물 ETN(H),Q550062,14,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +한독,002390,16,12940,2,1330,11.46,921095,7916,13763533,921095,11.46,9999.99,6.69,6.69,12634130125,7.09,7.09,12634130125 +하나 레버리지 반도체 ETN,Q700028,17,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1546,2,191,14.10,21933658,225447,77124820,21933658,14.10,9728.96,28.44,28.44,34271194644,28.74,28.74,34271194644 +천일고속,000650,20,40150,2,1350,3.48,13048,157,1429220,13048,3.48,8310.83,0.91,0.91,562698950,0.98,0.98,562698950 +메리츠 인도 루피화 ETN,Q610082,21,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,23,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14825,2,130,0.88,195466,3185,1000000,195466,0.88,6137.08,19.55,19.55,2897297285,19.54,19.54,2897297285 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2220,2,175,8.56,2327068,45461,116640000,2327068,8.56,5118.82,2.00,2.00,5207104613,2.01,2.01,5207104613 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,2,125,2.81,3666,74,800000,3666,2.81,4954.05,0.46,0.46,16663997,0.46,0.46,16663997 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-123000.csv b/top30/20250507/top30-vir-20250507-123000.csv new file mode 100644 index 000000000000..2a0a5be6099b --- /dev/null +++ b/top30/20250507/top30-vir-20250507-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5664,19,2964690,5664,-0.83,9999.99,0.19,0.19,33398440,0.19,0.19,33398440 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54865,5,-370,-0.67,61436,276,280000,61436,-0.67,9999.99,21.94,21.94,3339866185,21.74,21.74,3339866185 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7940,2,750,10.43,210013,1338,2895569,210013,10.43,9999.99,7.25,7.25,1740276790,7.57,7.57,1740276790 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +N2 레버리지 금 선물 ETN(H),Q550062,14,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +한독,002390,16,12910,2,1300,11.20,934681,7916,13763533,934681,11.20,9999.99,6.79,6.79,12808783735,7.21,7.21,12808783735 +하나 레버리지 반도체 ETN,Q700028,17,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1544,2,189,13.95,22115099,225447,77124820,22115099,13.95,9809.45,28.67,28.67,34552281064,29.02,29.02,34552281064 +천일고속,000650,20,40100,2,1300,3.35,13477,157,1429220,13477,3.35,8584.08,0.94,0.94,579904200,1.01,1.01,579904200 +메리츠 인도 루피화 ETN,Q610082,21,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,23050,5,-440,-1.87,3419,46,2500000,3419,-1.87,7432.61,0.14,0.14,80544740,0.14,0.14,80544740 +에이치엠씨제6호스팩,462020,23,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14825,2,130,0.88,195966,3185,1000000,195966,0.88,6152.78,19.60,19.60,2904709785,19.59,19.59,2904709785 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2195,2,150,7.33,2352050,45461,116640000,2352050,7.33,5173.78,2.02,2.02,5262265576,2.06,2.06,5262265576 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,2,125,2.81,3666,74,800000,3666,2.81,4954.05,0.46,0.46,16663997,0.46,0.46,16663997 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,241,5,2000000,241,-2.44,4820.00,0.01,0.01,2028300,0.01,0.01,2028300 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-124001.csv b/top30/20250507/top30-vir-20250507-124001.csv new file mode 100644 index 000000000000..59f7a21ab087 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5664,19,2964690,5664,-0.83,9999.99,0.19,0.19,33398440,0.19,0.19,33398440 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54865,5,-370,-0.67,61436,276,280000,61436,-0.67,9999.99,21.94,21.94,3339866185,21.74,21.74,3339866185 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7860,2,670,9.32,211431,1338,2895569,211431,9.32,9999.99,7.30,7.30,1751441790,7.70,7.70,1751441790 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +N2 레버리지 금 선물 ETN(H),Q550062,14,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,15,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +한독,002390,16,13000,2,1390,11.97,940356,7916,13763533,940356,11.97,9999.99,6.83,6.83,12882212825,7.20,7.20,12882212825 +하나 레버리지 반도체 ETN,Q700028,17,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1556,2,201,14.83,22236400,225447,77124820,22236400,14.83,9863.25,28.83,28.83,34740669603,28.95,28.95,34740669603 +천일고속,000650,20,40050,2,1250,3.22,13546,157,1429220,13546,3.22,8628.03,0.95,0.95,582669350,1.02,1.02,582669350 +메리츠 인도 루피화 ETN,Q610082,21,10495,5,-360,-3.32,701,9,1000000,701,-3.32,7788.89,0.07,0.07,7343955,0.07,0.07,7343955 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,22900,5,-590,-2.51,3421,46,2500000,3421,-2.51,7436.96,0.14,0.14,80590540,0.14,0.14,80590540 +에이치엠씨제6호스팩,462020,23,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14825,2,130,0.88,195966,3185,1000000,195966,0.88,6152.78,19.60,19.60,2904709785,19.59,19.59,2904709785 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2205,2,160,7.82,2379761,45461,116640000,2379761,7.82,5234.73,2.04,2.04,5323621316,2.07,2.07,5323621316 +SOL 차이나강소기업CSI500(합성 H),220130,28,4575,2,125,2.81,3666,74,800000,3666,2.81,4954.05,0.46,0.46,16663997,0.46,0.46,16663997 +신한 옥수수 선물 ETN(H),Q500013,29,8395,5,-215,-2.50,242,5,2000000,242,-2.50,4840.00,0.01,0.01,2036695,0.01,0.01,2036695 +한투 인버스 플래티넘 선물 ETN,Q570053,30,13295,5,-330,-2.42,191,4,1000000,191,-2.42,4775.00,0.02,0.02,2522805,0.02,0.02,2522805 diff --git a/top30/20250507/top30-vir-20250507-125001.csv b/top30/20250507/top30-vir-20250507-125001.csv new file mode 100644 index 000000000000..f2f5c020a4ec --- /dev/null +++ b/top30/20250507/top30-vir-20250507-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5664,19,2964690,5664,-0.83,9999.99,0.19,0.19,33398440,0.19,0.19,33398440 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54825,5,-410,-0.74,61575,276,280000,61575,-0.74,9999.99,21.99,21.99,3347486860,21.81,21.81,3347486860 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7970,2,780,10.85,212274,1338,2895569,212274,10.85,9999.99,7.33,7.33,1758180400,7.62,7.62,1758180400 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9465,5,-200,-2.07,127,1,1000000,127,-2.07,9999.99,0.01,0.01,1203085,0.01,0.01,1203085 +한독,002390,14,13080,2,1470,12.66,962118,7916,13763533,962118,12.66,9999.99,6.99,6.99,13166239075,7.31,7.31,13166239075 +N2 레버리지 금 선물 ETN(H),Q550062,15,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +하나 레버리지 반도체 ETN,Q700028,17,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,18,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,19,1553,2,198,14.61,22407321,225447,77124820,22407321,14.61,9939.06,29.05,29.05,35004948673,29.23,29.23,35004948673 +천일고속,000650,20,40050,2,1250,3.22,13556,157,1429220,13556,3.22,8634.39,0.95,0.95,583069850,1.02,1.02,583069850 +메리츠 인도 루피화 ETN,Q610082,21,10530,5,-325,-2.99,702,9,1000000,702,-2.99,7800.00,0.07,0.07,7354485,0.07,0.07,7354485 +신한 레버리지 코스닥 150 선물 ETN,Q500071,22,22900,5,-590,-2.51,3421,46,2500000,3421,-2.51,7436.96,0.14,0.14,80590540,0.14,0.14,80590540 +에이치엠씨제6호스팩,462020,23,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,24,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,25,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,26,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,27,2200,2,155,7.58,2393883,45461,116640000,2393883,7.58,5265.79,2.05,2.05,5354762003,2.09,2.09,5354762003 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,28,10140,5,-50,-0.49,2775,56,1000000,2775,-0.49,4955.36,0.28,0.28,28134520,0.28,0.28,28134520 +SOL 차이나강소기업CSI500(합성 H),220130,29,4575,2,125,2.81,3666,74,800000,3666,2.81,4954.05,0.46,0.46,16663997,0.46,0.46,16663997 +신한 옥수수 선물 ETN(H),Q500013,30,8395,5,-215,-2.50,242,5,2000000,242,-2.50,4840.00,0.01,0.01,2036695,0.01,0.01,2036695 diff --git a/top30/20250507/top30-vir-20250507-130001.csv b/top30/20250507/top30-vir-20250507-130001.csv new file mode 100644 index 000000000000..cdb47a723dc5 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5664,19,2964690,5664,-0.83,9999.99,0.19,0.19,33398440,0.19,0.19,33398440 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54840,5,-395,-0.72,61578,276,280000,61578,-0.72,9999.99,21.99,21.99,3347651380,21.80,21.80,3347651380 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7850,2,660,9.18,213723,1338,2895569,213723,9.18,9999.99,7.38,7.38,1769700190,7.79,7.79,1769700190 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9480,5,-185,-1.91,129,1,1000000,129,-1.91,9999.99,0.01,0.01,1222110,0.01,0.01,1222110 +한독,002390,14,13020,2,1410,12.14,966788,7916,13763533,966788,12.14,9999.99,7.02,7.02,13227072495,7.38,7.38,13227072495 +N2 레버리지 금 선물 ETN(H),Q550062,15,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,17,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,18,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,19,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,20,1550,2,195,14.39,22589344,225447,77124820,22589344,14.39,9999.99,29.29,29.29,35288075803,29.52,29.52,35288075803 +천일고속,000650,21,40100,2,1300,3.35,13775,157,1429220,13775,3.35,8773.89,0.96,0.96,591851750,1.03,1.03,591851750 +메리츠 인도 루피화 ETN,Q610082,22,10530,5,-325,-2.99,702,9,1000000,702,-2.99,7800.00,0.07,0.07,7354485,0.07,0.07,7354485 +신한 레버리지 코스닥 150 선물 ETN,Q500071,23,22900,5,-590,-2.51,3421,46,2500000,3421,-2.51,7436.96,0.14,0.14,80590540,0.14,0.14,80590540 +에이치엠씨제6호스팩,462020,24,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,26,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,27,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,28,2200,2,155,7.58,2398810,45461,116640000,2398810,7.58,5276.63,2.06,2.06,5365598298,2.09,2.09,5365598298 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,29,10140,5,-50,-0.49,2775,56,1000000,2775,-0.49,4955.36,0.28,0.28,28134520,0.28,0.28,28134520 +SOL 차이나강소기업CSI500(합성 H),220130,30,4575,2,125,2.81,3666,74,800000,3666,2.81,4954.05,0.46,0.46,16663997,0.46,0.46,16663997 diff --git a/top30/20250507/top30-vir-20250507-131000.csv b/top30/20250507/top30-vir-20250507-131000.csv new file mode 100644 index 000000000000..eec96dda0c79 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54840,5,-395,-0.72,61578,276,280000,61578,-0.72,9999.99,21.99,21.99,3347651380,21.80,21.80,3347651380 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7810,2,620,8.62,217524,1338,2895569,217524,8.62,9999.99,7.51,7.51,1799347630,7.96,7.96,1799347630 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9480,5,-185,-1.91,129,1,1000000,129,-1.91,9999.99,0.01,0.01,1222110,0.01,0.01,1222110 +한독,002390,14,12950,2,1340,11.54,972727,7916,13763533,972727,11.54,9999.99,7.07,7.07,13304166725,7.46,7.46,13304166725 +N2 레버리지 금 선물 ETN(H),Q550062,15,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,17,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,18,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,19,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +아남전자,008700,20,1550,2,195,14.39,22705250,225447,77124820,22705250,14.39,9999.99,29.44,29.44,35467144947,29.67,29.67,35467144947 +천일고속,000650,21,39800,2,1000,2.58,13871,157,1429220,13871,2.58,8835.03,0.97,0.97,595690850,1.05,1.05,595690850 +메리츠 인도 루피화 ETN,Q610082,22,10550,5,-305,-2.81,704,9,1000000,704,-2.81,7822.22,0.07,0.07,7375570,0.07,0.07,7375570 +신한 레버리지 코스닥 150 선물 ETN,Q500071,23,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,24,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,26,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,27,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,28,2200,2,155,7.58,2412614,45461,116640000,2412614,7.58,5307.00,2.07,2.07,5396055768,2.10,2.10,5396055768 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,29,8440,5,-190,-2.20,697931,14041,1000000,697931,-2.20,4970.66,69.79,69.79,5888804575,69.77,69.77,5888804575 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,30,10140,5,-50,-0.49,2775,56,1000000,2775,-0.49,4955.36,0.28,0.28,28134520,0.28,0.28,28134520 diff --git a/top30/20250507/top30-vir-20250507-132001.csv b/top30/20250507/top30-vir-20250507-132001.csv new file mode 100644 index 000000000000..6177271a3504 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54845,5,-390,-0.71,61580,276,280000,61580,-0.71,9999.99,21.99,21.99,3347761070,21.80,21.80,3347761070 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7870,2,680,9.46,218738,1338,2895569,218738,9.46,9999.99,7.55,7.55,1808843110,7.94,7.94,1808843110 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9480,5,-185,-1.91,129,1,1000000,129,-1.91,9999.99,0.01,0.01,1222110,0.01,0.01,1222110 +한독,002390,14,12980,2,1370,11.80,975742,7916,13763533,975742,11.80,9999.99,7.09,7.09,13343237045,7.47,7.47,13343237045 +N2 레버리지 금 선물 ETN(H),Q550062,15,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,17,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,18,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,19,1542,2,187,13.80,22803004,225447,77124820,22803004,13.80,9999.99,29.57,29.57,35617918385,29.95,29.95,35617918385 +PLUS 미국달러SOFR금리액티브(합성),456200,20,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,21,39600,2,800,2.06,14216,157,1429220,14216,2.06,9054.78,0.99,0.99,609360000,1.08,1.08,609360000 +메리츠 인도 루피화 ETN,Q610082,22,10550,5,-305,-2.81,704,9,1000000,704,-2.81,7822.22,0.07,0.07,7375570,0.07,0.07,7375570 +신한 레버리지 코스닥 150 선물 ETN,Q500071,23,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,24,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,26,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,27,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,28,2175,2,130,6.36,2460718,45461,116640000,2460718,6.36,5412.81,2.11,2.11,5501182258,2.17,2.17,5501182258 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,29,8435,5,-195,-2.26,702670,14041,1000000,702670,-2.26,5004.42,70.27,70.27,5928778040,70.29,70.29,5928778040 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,30,10140,5,-50,-0.49,2775,56,1000000,2775,-0.49,4955.36,0.28,0.28,28134520,0.28,0.28,28134520 diff --git a/top30/20250507/top30-vir-20250507-133001.csv b/top30/20250507/top30-vir-20250507-133001.csv new file mode 100644 index 000000000000..cb8b3c4635ae --- /dev/null +++ b/top30/20250507/top30-vir-20250507-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54845,5,-390,-0.71,61580,276,280000,61580,-0.71,9999.99,21.99,21.99,3347761070,21.80,21.80,3347761070 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7660,2,470,6.54,221541,1338,2895569,221541,6.54,9999.99,7.65,7.65,1830445830,8.25,8.25,1830445830 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9480,5,-185,-1.91,129,1,1000000,129,-1.91,9999.99,0.01,0.01,1222110,0.01,0.01,1222110 +한독,002390,14,13080,2,1470,12.66,980813,7916,13763533,980813,12.66,9999.99,7.13,7.13,13409253025,7.45,7.45,13409253025 +N2 레버리지 금 선물 ETN(H),Q550062,15,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,17,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,18,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,19,1546,2,191,14.10,22888272,225447,77124820,22888272,14.10,9999.99,29.68,29.68,35749729275,29.98,29.98,35749729275 +PLUS 미국달러SOFR금리액티브(합성),456200,20,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,21,39200,2,400,1.03,14367,157,1429220,14367,1.03,9150.96,1.01,1.01,615285800,1.10,1.10,615285800 +메리츠 인도 루피화 ETN,Q610082,22,10550,5,-305,-2.81,704,9,1000000,704,-2.81,7822.22,0.07,0.07,7375570,0.07,0.07,7375570 +신한 레버리지 코스닥 150 선물 ETN,Q500071,23,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,24,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,25,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +크리스에프앤씨,110790,26,4845,2,345,7.67,154350,2560,23430960,154350,7.67,6029.30,0.66,0.66,775025780,0.68,0.68,775025780 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,28,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,29,2200,2,155,7.58,2468783,45461,116640000,2468783,7.58,5430.55,2.12,2.12,5518863183,2.15,2.15,5518863183 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,30,8435,5,-195,-2.26,702716,14041,1000000,702716,-2.26,5004.74,70.27,70.27,5929166165,70.29,70.29,5929166165 diff --git a/top30/20250507/top30-vir-20250507-134001.csv b/top30/20250507/top30-vir-20250507-134001.csv new file mode 100644 index 000000000000..1f9a680b2223 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16730,5,-270,-1.59,9042,1,1000000,9042,-1.59,9999.99,0.90,0.90,151272600,0.90,0.90,151272600 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54910,5,-325,-0.59,61605,276,280000,61605,-0.59,9999.99,22.00,22.00,3349133820,21.78,21.78,3349133820 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7620,2,430,5.98,225037,1338,2895569,225037,5.98,9999.99,7.77,7.77,1857170170,8.42,8.42,1857170170 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9480,5,-185,-1.91,129,1,1000000,129,-1.91,9999.99,0.01,0.01,1222110,0.01,0.01,1222110 +한독,002390,14,12990,2,1380,11.89,983970,7916,13763533,983970,11.89,9999.99,7.15,7.15,13450432385,7.52,7.52,13450432385 +N2 레버리지 금 선물 ETN(H),Q550062,15,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,16,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,17,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,18,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +크리스에프앤씨,110790,19,4690,2,190,4.22,267068,2560,23430960,267068,4.22,9999.99,1.14,1.14,1318370308,1.20,1.20,1318370308 +아남전자,008700,20,1552,2,197,14.54,22985866,225447,77124820,22985866,14.54,9999.99,29.80,29.80,35901347414,29.99,29.99,35901347414 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,22,39550,2,750,1.93,14424,157,1429220,14424,1.93,9187.26,1.01,1.01,617537250,1.09,1.09,617537250 +메리츠 인도 루피화 ETN,Q610082,23,10550,5,-305,-2.81,704,9,1000000,704,-2.81,7822.22,0.07,0.07,7375570,0.07,0.07,7375570 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,25,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,28,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,29,2200,2,155,7.58,2482862,45461,116640000,2482862,7.58,5461.52,2.13,2.13,5549777498,2.16,2.16,5549777498 +메리츠 블룸버그 레버리지 WTI선물 ETN(H),Q610041,30,8435,5,-195,-2.26,702808,14041,1000000,702808,-2.26,5005.40,70.28,70.28,5929942415,70.30,70.30,5929942415 diff --git a/top30/20250507/top30-vir-20250507-135001.csv b/top30/20250507/top30-vir-20250507-135001.csv new file mode 100644 index 000000000000..bbaf25a079b1 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54910,5,-325,-0.59,61605,276,280000,61605,-0.59,9999.99,22.00,22.00,3349133820,21.78,21.78,3349133820 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7690,2,500,6.95,225853,1338,2895569,225853,6.95,9999.99,7.80,7.80,1863411320,8.37,8.37,1863411320 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,13,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +크리스에프앤씨,110790,14,4665,2,165,3.67,332082,2560,23430960,332082,3.67,9999.99,1.42,1.42,1625060037,1.49,1.49,1625060037 +한독,002390,15,12930,2,1320,11.37,988551,7916,13763533,988551,11.37,9999.99,7.18,7.18,13509819090,7.59,7.59,13509819090 +N2 레버리지 금 선물 ETN(H),Q550062,16,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,18,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,19,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,20,1552,2,197,14.54,23100950,225447,77124820,23100950,14.54,9999.99,29.95,29.95,36079390935,30.14,30.14,36079390935 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,22,39550,2,750,1.93,14424,157,1429220,14424,1.93,9187.26,1.01,1.01,617537250,1.09,1.09,617537250 +메리츠 인도 루피화 ETN,Q610082,23,10555,5,-300,-2.76,705,9,1000000,705,-2.76,7833.33,0.07,0.07,7386125,0.07,0.07,7386125 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,25,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14820,2,125,0.85,201362,3185,1000000,201362,0.85,6322.20,20.14,20.14,2984691995,20.14,20.14,2984691995 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,28,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,280,5,2000000,280,-2.44,5600.00,0.01,0.01,2355835,0.01,0.01,2355835 +에어부산,298690,30,2195,2,150,7.33,2512896,45461,116640000,2512896,7.33,5527.59,2.15,2.15,5615199613,2.19,2.19,5615199613 diff --git a/top30/20250507/top30-vir-20250507-140001.csv b/top30/20250507/top30-vir-20250507-140001.csv new file mode 100644 index 000000000000..4df5283777f0 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54910,5,-325,-0.59,61605,276,280000,61605,-0.59,9999.99,22.00,22.00,3349133820,21.78,21.78,3349133820 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7620,2,430,5.98,226818,1338,2895569,226818,5.98,9999.99,7.83,7.83,1870770750,8.48,8.48,1870770750 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +크리스에프앤씨,110790,13,4725,2,225,5.00,346594,2560,23430960,346594,5.00,9999.99,1.48,1.48,1693382462,1.53,1.53,1693382462 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,14,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,15,12730,2,1120,9.65,1001088,7916,13763533,1001088,9.65,9999.99,7.27,7.27,13670037170,7.80,7.80,13670037170 +N2 레버리지 금 선물 ETN(H),Q550062,16,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,18,5325,2,10,0.19,7817,71,2100000,7817,0.19,9999.99,0.37,0.37,41631490,0.37,0.37,41631490 +하나 레버리지 반도체 ETN,Q700028,19,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,20,1533,2,178,13.14,23263136,225447,77124820,23263136,13.14,9999.99,30.16,30.16,36328694850,30.73,30.73,36328694850 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,22,39550,2,750,1.93,14424,157,1429220,14424,1.93,9187.26,1.01,1.01,617537250,1.09,1.09,617537250 +메리츠 인도 루피화 ETN,Q610082,23,10555,5,-300,-2.76,705,9,1000000,705,-2.76,7833.33,0.07,0.07,7386125,0.07,0.07,7386125 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,25,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,28,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,280,5,2000000,280,-2.44,5600.00,0.01,0.01,2355835,0.01,0.01,2355835 +에어부산,298690,30,2195,2,150,7.33,2518892,45461,116640000,2518892,7.33,5540.78,2.16,2.16,5628341403,2.20,2.20,5628341403 diff --git a/top30/20250507/top30-vir-20250507-141001.csv b/top30/20250507/top30-vir-20250507-141001.csv new file mode 100644 index 000000000000..9c3d3bdfc24b --- /dev/null +++ b/top30/20250507/top30-vir-20250507-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,55015,5,-220,-0.40,61606,276,280000,61606,-0.40,9999.99,22.00,22.00,3349188835,21.74,21.74,3349188835 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7630,2,440,6.12,227982,1338,2895569,227982,6.12,9999.99,7.87,7.87,1879641220,8.51,8.51,1879641220 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,12,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +크리스에프앤씨,110790,13,4645,2,145,3.22,354051,2560,23430960,354051,3.22,9999.99,1.51,1.51,1727910287,1.59,1.59,1727910287 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,14,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,15,12810,2,1200,10.34,1007581,7916,13763533,1007581,10.34,9999.99,7.32,7.32,13752861760,7.80,7.80,13752861760 +N2 레버리지 금 선물 ETN(H),Q550062,16,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,18,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,19,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,20,1547,2,192,14.17,23430695,225447,77124820,23430695,14.17,9999.99,30.38,30.38,36585347244,30.66,30.66,36585347244 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,22,39450,2,650,1.68,14450,157,1429220,14450,1.68,9203.82,1.01,1.01,618562950,1.10,1.10,618562950 +메리츠 인도 루피화 ETN,Q610082,23,10555,5,-300,-2.76,705,9,1000000,705,-2.76,7833.33,0.07,0.07,7386125,0.07,0.07,7386125 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,25,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,28,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,280,5,2000000,280,-2.44,5600.00,0.01,0.01,2355835,0.01,0.01,2355835 +에어부산,298690,30,2200,2,155,7.58,2529394,45461,116640000,2529394,7.58,5563.88,2.17,2.17,5651425488,2.20,2.20,5651425488 diff --git a/top30/20250507/top30-vir-20250507-142000.csv b/top30/20250507/top30-vir-20250507-142000.csv new file mode 100644 index 000000000000..1cb73767baf1 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8890,5,-250,-2.74,18085,3,700000,18085,-2.74,9999.99,2.58,2.58,160248510,2.58,2.58,160248510 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,55015,5,-220,-0.40,61606,276,280000,61606,-0.40,9999.99,22.00,22.00,3349188835,21.74,21.74,3349188835 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7620,2,430,5.98,228633,1338,2895569,228633,5.98,9999.99,7.90,7.90,1884601900,8.54,8.54,1884601900 +크리스에프앤씨,110790,12,4585,2,85,1.89,357891,2560,23430960,357891,1.89,9999.99,1.53,1.53,1745584267,1.62,1.62,1745584267 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,13,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,14,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,15,12770,2,1160,9.99,1010682,7916,13763533,1010682,9.99,9999.99,7.34,7.34,13792316450,7.85,7.85,13792316450 +N2 레버리지 금 선물 ETN(H),Q550062,16,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +메리츠 인도 루피화 ETN,Q610082,18,10550,5,-305,-2.81,1005,9,1000000,1005,-2.81,9999.99,0.10,0.10,10551125,0.10,0.10,10551125 +KIWOOM KRX100,100910,19,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,20,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,21,1538,2,183,13.51,23514425,225447,77124820,23514425,13.51,9999.99,30.49,30.49,36714669650,30.95,30.95,36714669650 +PLUS 미국달러SOFR금리액티브(합성),456200,22,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,23,39450,2,650,1.68,14497,157,1429220,14497,1.68,9233.76,1.01,1.01,620417200,1.10,1.10,620417200 +신한 레버리지 코스닥 150 선물 ETN,Q500071,24,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,25,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,26,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,27,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,28,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +신한 옥수수 선물 ETN(H),Q500013,29,8400,5,-210,-2.44,280,5,2000000,280,-2.44,5600.00,0.01,0.01,2355835,0.01,0.01,2355835 +에어부산,298690,30,2200,2,155,7.58,2538741,45461,116640000,2538741,7.58,5584.44,2.18,2.18,5671957483,2.21,2.21,5671957483 diff --git a/top30/20250507/top30-vir-20250507-143001.csv b/top30/20250507/top30-vir-20250507-143001.csv new file mode 100644 index 000000000000..6fb29d3453f9 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7655,5,-150,-1.92,596,1,860000,596,-1.92,9999.99,0.07,0.07,4512415,0.07,0.07,4512415 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,55015,5,-220,-0.40,61606,276,280000,61606,-0.40,9999.99,22.00,22.00,3349188835,21.74,21.74,3349188835 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7610,2,420,5.84,230801,1338,2895569,230801,5.84,9999.99,7.97,7.97,1901021960,8.63,8.63,1901021960 +크리스에프앤씨,110790,12,4580,2,80,1.78,360246,2560,23430960,360246,1.78,9999.99,1.54,1.54,1756339287,1.64,1.64,1756339287 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,13,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,14,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,15,12750,2,1140,9.82,1013624,7916,13763533,1013624,9.82,9999.99,7.36,7.36,13829791160,7.88,7.88,13829791160 +N2 레버리지 금 선물 ETN(H),Q550062,16,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,17,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +메리츠 미국채30년 ETN,Q610077,18,10440,5,-250,-2.34,1243,11,1000000,1243,-2.34,9999.99,0.12,0.12,12945790,0.12,0.12,12945790 +메리츠 인도 루피화 ETN,Q610082,19,10550,5,-305,-2.81,1005,9,1000000,1005,-2.81,9999.99,0.10,0.10,10551125,0.10,0.10,10551125 +KIWOOM KRX100,100910,20,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,21,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,22,1535,2,180,13.28,23593880,225447,77124820,23593880,13.28,9999.99,30.59,30.59,36836372010,31.12,31.12,36836372010 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39550,2,750,1.93,14544,157,1429220,14544,1.93,9263.69,1.02,1.02,622273800,1.10,1.10,622273800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,26,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,27,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,28,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,29,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,30,2185,2,140,6.85,2546765,45461,116640000,2546765,6.85,5602.09,2.18,2.18,5689512313,2.23,2.23,5689512313 diff --git a/top30/20250507/top30-vir-20250507-144001.csv b/top30/20250507/top30-vir-20250507-144001.csv new file mode 100644 index 000000000000..fe336d6639ba --- /dev/null +++ b/top30/20250507/top30-vir-20250507-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10345,2,170,1.67,3868,2,2000000,3868,1.67,9999.99,0.19,0.19,40014450,0.19,0.19,40014450 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,5666,19,2964690,5666,-0.83,9999.99,0.19,0.19,33410400,0.19,0.19,33410400 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,55015,5,-220,-0.40,61606,276,280000,61606,-0.40,9999.99,22.00,22.00,3349188835,21.74,21.74,3349188835 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7590,2,400,5.56,231148,1338,2895569,231148,5.56,9999.99,7.98,7.98,1903641690,8.66,8.66,1903641690 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4540,2,40,0.89,367233,2560,23430960,367233,0.89,9999.99,1.57,1.57,1788190647,1.68,1.68,1788190647 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,14,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +메리츠 미국채30년 ETN,Q610077,15,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,17,12720,2,1110,9.56,1017775,7916,13763533,1017775,9.56,9999.99,7.39,7.39,13882475720,7.93,7.93,13882475720 +N2 레버리지 금 선물 ETN(H),Q550062,18,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,20,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,21,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,22,1537,2,182,13.43,23658415,225447,77124820,23658415,13.43,9999.99,30.68,30.68,36935121844,31.16,31.16,36935121844 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39550,2,750,1.93,14544,157,1429220,14544,1.93,9263.69,1.02,1.02,622273800,1.10,1.10,622273800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,26,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,27,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,28,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,29,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,30,2180,2,135,6.60,2561260,45461,116640000,2561260,6.60,5633.97,2.20,2.20,5721085808,2.25,2.25,5721085808 diff --git a/top30/20250507/top30-vir-20250507-145001.csv b/top30/20250507/top30-vir-20250507-145001.csv new file mode 100644 index 000000000000..da2e6e6a9c5f --- /dev/null +++ b/top30/20250507/top30-vir-20250507-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10285,2,110,1.08,3878,2,2000000,3878,1.08,9999.99,0.19,0.19,40117300,0.20,0.20,40117300 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5850,5,-190,-3.15,7166,19,2964690,7166,-3.15,9999.99,0.24,0.24,42191030,0.24,0.24,42191030 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54910,5,-325,-0.59,61607,276,280000,61607,-0.59,9999.99,22.00,22.00,3349243745,21.78,21.78,3349243745 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7580,2,390,5.42,231665,1338,2895569,231665,5.42,9999.99,8.00,8.00,1907529060,8.69,8.69,1907529060 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4555,2,55,1.22,369334,2560,23430960,369334,1.22,9999.99,1.58,1.58,1797746857,1.68,1.68,1797746857 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,14,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +메리츠 미국채30년 ETN,Q610077,15,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,17,12650,2,1040,8.96,1021671,7916,13763533,1021671,8.96,9999.99,7.42,7.42,13931823060,8.00,8.00,13931823060 +N2 레버리지 금 선물 ETN(H),Q550062,18,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,20,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,21,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,22,1524,2,169,12.47,23933344,225447,77124820,23933344,12.47,9999.99,31.03,31.03,37353272057,31.78,31.78,37353272057 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39550,2,750,1.93,14544,157,1429220,14544,1.93,9263.69,1.02,1.02,622273800,1.10,1.10,622273800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,26,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,27,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,28,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,29,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 +에어부산,298690,30,2170,2,125,6.11,2584735,45461,116640000,2584735,6.11,5685.61,2.22,2.22,5772147458,2.28,2.28,5772147458 diff --git a/top30/20250507/top30-vir-20250507-150001.csv b/top30/20250507/top30-vir-20250507-150001.csv new file mode 100644 index 000000000000..7348fef3bf7d --- /dev/null +++ b/top30/20250507/top30-vir-20250507-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10285,2,110,1.08,3878,2,2000000,3878,1.08,9999.99,0.19,0.19,40117300,0.20,0.20,40117300 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5880,5,-160,-2.65,7167,19,2964690,7167,-2.65,9999.99,0.24,0.24,42196910,0.24,0.24,42196910 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54910,5,-325,-0.59,61607,276,280000,61607,-0.59,9999.99,22.00,22.00,3349243745,21.78,21.78,3349243745 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7580,2,390,5.42,231887,1338,2895569,231887,5.42,9999.99,8.01,8.01,1909203500,8.70,8.70,1909203500 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4495,5,-5,-0.11,376766,2560,23430960,376766,-0.11,9999.99,1.61,1.61,1831359632,1.74,1.74,1831359632 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,14,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +메리츠 미국채30년 ETN,Q610077,15,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9450,5,-215,-2.22,134,1,1000000,134,-2.22,9999.99,0.01,0.01,1269360,0.01,0.01,1269360 +한독,002390,17,12530,2,920,7.92,1031910,7916,13763533,1031910,7.92,9999.99,7.50,7.50,14060345180,8.15,8.15,14060345180 +N2 레버리지 금 선물 ETN(H),Q550062,18,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,20,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,21,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,22,1532,2,177,13.06,24026109,225447,77124820,24026109,13.06,9999.99,31.15,31.15,37495089148,31.73,31.73,37495089148 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39600,2,800,2.06,14559,157,1429220,14559,2.06,9273.25,1.02,1.02,622866550,1.10,1.10,622866550 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,22990,5,-500,-2.13,3461,46,2500000,3461,-2.13,7523.91,0.14,0.14,81510140,0.14,0.14,81510140 +에이치엠씨제6호스팩,462020,26,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,27,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +나라셀라,405920,28,2445,2,40,1.66,48783,808,12878076,48783,1.66,6037.50,0.38,0.38,122376575,0.39,0.39,122376575 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,29,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 +이베스트스팩6호,478110,30,2015,3,0,0.00,1491,26,5020000,1491,0.00,5734.62,0.03,0.03,2992465,0.03,0.03,2992465 diff --git a/top30/20250507/top30-vir-20250507-151000.csv b/top30/20250507/top30-vir-20250507-151000.csv new file mode 100644 index 000000000000..efc15278a06b --- /dev/null +++ b/top30/20250507/top30-vir-20250507-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10285,2,110,1.08,3878,2,2000000,3878,1.08,9999.99,0.19,0.19,40117300,0.20,0.20,40117300 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,4,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +키움 코스닥 150 TR ETN,Q760008,5,8625,2,25,0.29,4640,6,2000000,4640,0.29,9999.99,0.23,0.23,40020060,0.23,0.23,40020060 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5910,5,-130,-2.15,8376,19,2964690,8376,-2.15,9999.99,0.28,0.28,49305920,0.28,0.28,49305920 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,8,54810,5,-425,-0.77,61652,276,280000,61652,-0.77,9999.99,22.02,22.02,3351710195,21.84,21.84,3351710195 +메리츠 인버스 3X 국채10년 ETN,Q610060,9,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +키움 코스피 200 TR ETN,Q760007,10,10310,2,85,0.83,3979,22,4000000,3979,0.83,9999.99,0.10,0.10,41061220,0.10,0.10,41061220 +동양고속,084670,11,7520,2,330,4.59,232234,1338,2895569,232234,4.59,9999.99,8.02,8.02,1911814770,8.78,8.78,1911814770 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4490,5,-10,-0.22,379731,2560,23430960,379731,-0.22,9999.99,1.62,1.62,1844684187,1.75,1.75,1844684187 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,14,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,15,9545,5,-120,-1.24,135,1,1000000,135,-1.24,9999.99,0.01,0.01,1278905,0.01,0.01,1278905 +메리츠 미국채30년 ETN,Q610077,16,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,17,12500,2,890,7.67,1041230,7916,13763533,1041230,7.67,9999.99,7.57,7.57,14176752590,8.24,8.24,14176752590 +N2 레버리지 금 선물 ETN(H),Q550062,18,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,19,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +KIWOOM KRX100,100910,20,5345,2,30,0.56,7820,71,2100000,7820,0.56,9999.99,0.37,0.37,41647525,0.37,0.37,41647525 +하나 레버리지 반도체 ETN,Q700028,21,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +아남전자,008700,22,1527,2,172,12.69,24149217,225447,77124820,24149217,12.69,9999.99,31.31,31.31,37683028570,32.00,32.00,37683028570 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39550,2,750,1.93,14574,157,1429220,14574,1.93,9282.80,1.02,1.02,623459800,1.10,1.10,623459800 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,23300,5,-190,-0.81,3474,46,2500000,3474,-0.81,7552.17,0.14,0.14,81812890,0.14,0.14,81812890 +에이치엠씨제6호스팩,462020,26,2020,3,0,0.00,15427,209,4345000,15427,0.00,7381.34,0.36,0.36,31091245,0.35,0.35,31091245 +PLUS 중형주저변동50,266550,27,12615,5,-5,-0.04,1605,25,500000,1605,-0.04,6420.00,0.32,0.32,20254920,0.32,0.32,20254920 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,28,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +나라셀라,405920,29,2470,2,65,2.70,49437,808,12878076,49437,2.70,6118.44,0.38,0.38,123990335,0.39,0.39,123990335 +미래에셋 0.5X 코스피200 선물 ETN,Q520070,30,10420,2,45,0.43,59,1,5000000,59,0.43,5900.00,0.00,0.00,616770,0.00,0.00,616770 diff --git a/top30/20250507/top30-vir-20250507-152000.csv b/top30/20250507/top30-vir-20250507-152000.csv new file mode 100644 index 000000000000..dd05e0c3fa48 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8490,5,-110,-1.28,9277,6,2000000,9277,-1.28,9999.99,0.46,0.46,79388190,0.47,0.47,79388190 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5960,5,-80,-1.32,9229,19,2964690,9229,-1.32,9999.99,0.31,0.31,54347200,0.31,0.31,54347200 +키움 코스피 200 TR ETN,Q760007,8,10285,2,60,0.59,7854,22,4000000,7854,0.59,9999.99,0.20,0.20,80915595,0.20,0.20,80915595 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7580,2,390,5.42,233778,1338,2895569,233778,5.42,9999.99,8.07,8.07,1923411390,8.76,8.76,1923411390 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4485,5,-15,-0.33,382331,2560,23430960,382331,-0.33,9999.99,1.63,1.63,1856369032,1.77,1.77,1856369032 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9545,5,-120,-1.24,135,1,1000000,135,-1.24,9999.99,0.01,0.01,1278905,0.01,0.01,1278905 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12360,2,750,6.46,1054154,7916,13763533,1054154,6.46,9999.99,7.66,7.66,14337355700,8.43,8.43,14337355700 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +아남전자,008700,21,1531,2,176,12.99,24409429,225447,77124820,24409429,12.99,9999.99,31.65,31.65,38081959356,32.25,32.25,38081959356 +하나 레버리지 반도체 ETN,Q700028,22,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39900,2,1100,2.84,14650,157,1429220,14650,2.84,9331.21,1.03,1.03,626471200,1.10,1.10,626471200 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,23300,5,-190,-0.81,3474,46,2500000,3474,-0.81,7552.17,0.14,0.14,81812890,0.14,0.14,81812890 +에이치엠씨제6호스팩,462020,26,2015,5,-5,-0.25,15506,209,4345000,15506,-0.25,7419.14,0.36,0.36,31250680,0.36,0.36,31250680 +신한 인버스 옥수수 선물 ETN(H),Q500014,27,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,28,12660,2,40,0.32,1606,25,500000,1606,0.32,6424.00,0.32,0.32,20267580,0.32,0.32,20267580 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,29,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +나라셀라,405920,30,2485,2,80,3.33,50605,808,12878076,50605,3.33,6263.00,0.39,0.39,126888095,0.40,0.40,126888095 diff --git a/top30/20250507/top30-vir-20250507-153001.csv b/top30/20250507/top30-vir-20250507-153001.csv new file mode 100644 index 000000000000..dd05e0c3fa48 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8910,5,-230,-2.52,18086,3,700000,18086,-2.52,9999.99,2.58,2.58,160257420,2.57,2.57,160257420 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8490,5,-110,-1.28,9277,6,2000000,9277,-1.28,9999.99,0.46,0.46,79388190,0.47,0.47,79388190 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5960,5,-80,-1.32,9229,19,2964690,9229,-1.32,9999.99,0.31,0.31,54347200,0.31,0.31,54347200 +키움 코스피 200 TR ETN,Q760007,8,10285,2,60,0.59,7854,22,4000000,7854,0.59,9999.99,0.20,0.20,80915595,0.20,0.20,80915595 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7580,2,390,5.42,233778,1338,2895569,233778,5.42,9999.99,8.07,8.07,1923411390,8.76,8.76,1923411390 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4485,5,-15,-0.33,382331,2560,23430960,382331,-0.33,9999.99,1.63,1.63,1856369032,1.77,1.77,1856369032 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9545,5,-120,-1.24,135,1,1000000,135,-1.24,9999.99,0.01,0.01,1278905,0.01,0.01,1278905 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12360,2,750,6.46,1054154,7916,13763533,1054154,6.46,9999.99,7.66,7.66,14337355700,8.43,8.43,14337355700 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +아남전자,008700,21,1531,2,176,12.99,24409429,225447,77124820,24409429,12.99,9999.99,31.65,31.65,38081959356,32.25,32.25,38081959356 +하나 레버리지 반도체 ETN,Q700028,22,17260,2,425,2.52,216,2,1500000,216,2.52,9999.99,0.01,0.01,3712115,0.01,0.01,3712115 +PLUS 미국달러SOFR금리액티브(합성),456200,23,57215,5,-1710,-2.90,101,1,110000,101,-2.90,9999.99,0.09,0.09,5778500,0.09,0.09,5778500 +천일고속,000650,24,39900,2,1100,2.84,14650,157,1429220,14650,2.84,9331.21,1.03,1.03,626471200,1.10,1.10,626471200 +신한 레버리지 코스닥 150 선물 ETN,Q500071,25,23300,5,-190,-0.81,3474,46,2500000,3474,-0.81,7552.17,0.14,0.14,81812890,0.14,0.14,81812890 +에이치엠씨제6호스팩,462020,26,2015,5,-5,-0.25,15506,209,4345000,15506,-0.25,7419.14,0.36,0.36,31250680,0.36,0.36,31250680 +신한 인버스 옥수수 선물 ETN(H),Q500014,27,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,28,12660,2,40,0.32,1606,25,500000,1606,0.32,6424.00,0.32,0.32,20267580,0.32,0.32,20267580 +메리츠 블룸버그 인버스 2X WTI선물 ETN(H),Q610042,29,14825,2,130,0.88,201422,3185,1000000,201422,0.88,6324.08,20.14,20.14,2985581495,20.14,20.14,2985581495 +나라셀라,405920,30,2485,2,80,3.33,50605,808,12878076,50605,3.33,6263.00,0.39,0.39,126888095,0.40,0.40,126888095 diff --git a/top30/20250507/top30-vir-20250507-154000.csv b/top30/20250507/top30-vir-20250507-154000.csv new file mode 100644 index 000000000000..1f25132995dd --- /dev/null +++ b/top30/20250507/top30-vir-20250507-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234197,1338,2895569,234197,4.03,9999.99,8.09,8.09,1926545510,8.89,8.89,1926545510 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384464,2560,23430960,384464,0.00,9999.99,1.64,1.64,1865967532,1.77,1.77,1865967532 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1059691,7916,13763533,1059691,6.80,9999.99,7.70,7.70,14406014500,8.44,8.44,14406014500 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24491880,225447,77124820,24491880,12.99,9999.99,31.76,31.76,38208191837,32.36,32.36,38208191837 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-155001.csv b/top30/20250507/top30-vir-20250507-155001.csv new file mode 100644 index 000000000000..1ff204744c79 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234198,1338,2895569,234198,4.03,9999.99,8.09,8.09,1926552990,8.89,8.89,1926552990 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384518,2560,23430960,384518,0.00,9999.99,1.64,1.64,1866210532,1.77,1.77,1866210532 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1059994,7916,13763533,1059994,6.80,9999.99,7.70,7.70,14409771700,8.44,8.44,14409771700 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24491895,225447,77124820,24491895,12.99,9999.99,31.76,31.76,38208214802,32.36,32.36,38208214802 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-160001.csv b/top30/20250507/top30-vir-20250507-160001.csv new file mode 100644 index 000000000000..af498a02076f --- /dev/null +++ b/top30/20250507/top30-vir-20250507-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234198,1338,2895569,234198,4.03,9999.99,8.09,8.09,1926552990,8.89,8.89,1926552990 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384518,2560,23430960,384518,0.00,9999.99,1.64,1.64,1866210532,1.77,1.77,1866210532 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1060005,7916,13763533,1060005,6.80,9999.99,7.70,7.70,14409908100,8.44,8.44,14409908100 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24491913,225447,77124820,24491913,12.99,9999.99,31.76,31.76,38208242360,32.36,32.36,38208242360 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-161000.csv b/top30/20250507/top30-vir-20250507-161000.csv new file mode 100644 index 000000000000..af498a02076f --- /dev/null +++ b/top30/20250507/top30-vir-20250507-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234198,1338,2895569,234198,4.03,9999.99,8.09,8.09,1926552990,8.89,8.89,1926552990 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384518,2560,23430960,384518,0.00,9999.99,1.64,1.64,1866210532,1.77,1.77,1866210532 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1060005,7916,13763533,1060005,6.80,9999.99,7.70,7.70,14409908100,8.44,8.44,14409908100 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24491913,225447,77124820,24491913,12.99,9999.99,31.76,31.76,38208242360,32.36,32.36,38208242360 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-162001.csv b/top30/20250507/top30-vir-20250507-162001.csv new file mode 100644 index 000000000000..4a81a949bf24 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234198,1338,2895569,234198,4.03,9999.99,8.09,8.09,1926552990,8.89,8.89,1926552990 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384518,2560,23430960,384518,0.00,9999.99,1.64,1.64,1866210532,1.77,1.77,1866210532 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1060005,7916,13763533,1060005,6.80,9999.99,7.70,7.70,14409908100,8.44,8.44,14409908100 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24502953,225447,77124820,24502953,12.99,9999.99,31.77,31.77,38225034200,32.37,32.37,38225034200 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-163001.csv b/top30/20250507/top30-vir-20250507-163001.csv new file mode 100644 index 000000000000..5f8eff88aa8a --- /dev/null +++ b/top30/20250507/top30-vir-20250507-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234198,1338,2895569,234198,4.03,9999.99,8.09,8.09,1926552990,8.89,8.89,1926552990 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384618,2560,23430960,384618,0.00,9999.99,1.64,1.64,1866662532,1.77,1.77,1866662532 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1060005,7916,13763533,1060005,6.80,9999.99,7.70,7.70,14409908100,8.44,8.44,14409908100 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24506234,225447,77124820,24506234,12.99,9999.99,31.77,31.77,38230057411,32.38,32.38,38230057411 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-164001.csv b/top30/20250507/top30-vir-20250507-164001.csv new file mode 100644 index 000000000000..7b0d5f4e11a8 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234198,1338,2895569,234198,4.03,9999.99,8.09,8.09,1926552990,8.89,8.89,1926552990 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384719,2560,23430960,384719,0.00,9999.99,1.64,1.64,1867119052,1.77,1.77,1867119052 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1060005,7916,13763533,1060005,6.80,9999.99,7.70,7.70,14409908100,8.44,8.44,14409908100 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24509373,225447,77124820,24509373,12.99,9999.99,31.78,31.78,38234863220,32.38,32.38,38234863220 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595 diff --git a/top30/20250507/top30-vir-20250507-165001.csv b/top30/20250507/top30-vir-20250507-165001.csv new file mode 100644 index 000000000000..73a5db131556 --- /dev/null +++ b/top30/20250507/top30-vir-20250507-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 인버스 2X WTI원유 선물 ETN,Q700016,1,16825,5,-175,-1.03,9043,1,1000000,9043,-1.03,9999.99,0.90,0.90,151289425,0.90,0.90,151289425 +키움 바이오TOP10 ETN,Q760014,2,8920,5,-220,-2.41,18087,3,700000,18087,-2.41,9999.99,2.58,2.58,160266340,2.57,2.57,160266340 +N2 코스피 200 TR ETN,Q550084,3,10295,2,120,1.18,7744,2,2000000,7744,1.18,9999.99,0.39,0.39,79932720,0.39,0.39,79932720 +키움 코스닥 150 TR ETN,Q760008,4,8525,5,-75,-0.87,9278,6,2000000,9278,-0.87,9999.99,0.46,0.46,79396715,0.47,0.47,79396715 +미래에셋 -2X 미국채울트라30년 선물 ETN,Q520065,5,13535,5,-210,-1.53,790,1,2000000,790,-1.53,9999.99,0.04,0.04,10692650,0.04,0.04,10692650 +TIGER 한중전기차(합성),449680,6,7690,5,-115,-1.47,597,1,860000,597,-1.47,9999.99,0.07,0.07,4520105,0.07,0.07,4520105 +코리아써우,007815,7,5990,5,-50,-0.83,9432,19,2964690,9432,-0.83,9999.99,0.32,0.32,55563170,0.31,0.31,55563170 +키움 코스피 200 TR ETN,Q760007,8,10310,2,85,0.83,7855,22,4000000,7855,0.83,9999.99,0.20,0.20,80925905,0.20,0.20,80925905 +KIWOOM 25-09 미국채권(AA-이상)액티브,467620,9,54905,5,-330,-0.60,61656,276,280000,61656,-0.60,9999.99,22.02,22.02,3351929780,21.80,21.80,3351929780 +메리츠 인버스 3X 국채10년 ETN,Q610060,10,15850,5,-40,-0.25,945,5,500000,945,-0.25,9999.99,0.19,0.19,14978250,0.19,0.19,14978250 +동양고속,084670,11,7480,2,290,4.03,234276,1338,2895569,234276,4.03,9999.99,8.09,8.09,1927136430,8.90,8.90,1927136430 +메리츠 인도 루피화 ETN,Q610082,12,10550,5,-305,-2.81,1401,9,1000000,1401,-2.81,9999.99,0.14,0.14,14728925,0.14,0.14,14728925 +크리스에프앤씨,110790,13,4500,3,0,0.00,384764,2560,23430960,384764,0.00,9999.99,1.64,1.64,1867322002,1.77,1.77,1867322002 +KIWOOM KRX100,100910,14,5345,2,30,0.56,10348,71,2100000,10348,0.56,9999.99,0.49,0.49,55159685,0.49,0.49,55159685 +N2 블룸버그 -2X WTI원유선물 ETN,Q550072,15,16515,5,-140,-0.84,6501,47,1000000,6501,-0.84,9999.99,0.65,0.65,107363505,0.65,0.65,107363505 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,16,9460,5,-205,-2.12,136,1,1000000,136,-2.12,9999.99,0.01,0.01,1288365,0.01,0.01,1288365 +메리츠 미국채30년 ETN,Q610077,17,10420,5,-270,-2.53,1485,11,1000000,1485,-2.53,9999.99,0.15,0.15,15467430,0.15,0.15,15467430 +한독,002390,18,12400,2,790,6.80,1060005,7916,13763533,1060005,6.80,9999.99,7.70,7.70,14409908100,8.44,8.44,14409908100 +N2 레버리지 금 선물 ETN(H),Q550062,19,51580,2,4030,8.48,120,1,1000000,120,8.48,9999.99,0.01,0.01,6189600,0.01,0.01,6189600 +삼성 인버스 2X 미국다우존스 선물 ETN,Q530129,20,21755,5,-370,-1.67,2032,17,1000000,2032,-1.67,9999.99,0.20,0.20,43950490,0.20,0.20,43950490 +PLUS 미국달러SOFR금리액티브(합성),456200,21,57690,5,-1235,-2.10,116,1,110000,116,-2.10,9999.99,0.11,0.11,6643850,0.10,0.10,6643850 +PLUS 국채선물3년,298340,22,57305,2,60,0.10,694,6,120000,694,0.10,9999.99,0.58,0.58,39767440,0.58,0.58,39767440 +아남전자,008700,23,1531,2,176,12.99,24516326,225447,77124820,24516326,12.99,9999.99,31.79,31.79,38245536075,32.39,32.39,38245536075 +하나 레버리지 반도체 ETN,Q700028,24,17365,2,530,3.15,217,2,1500000,217,3.15,9999.99,0.01,0.01,3729480,0.01,0.01,3729480 +천일고속,000650,25,39950,2,1150,2.96,14771,157,1429220,14771,2.96,9408.28,1.03,1.03,631305150,1.11,1.11,631305150 +신한 레버리지 코스닥 150 선물 ETN,Q500071,26,23300,5,-190,-0.81,3475,46,2500000,3475,-0.81,7554.35,0.14,0.14,81836190,0.14,0.14,81836190 +에이치엠씨제6호스팩,462020,27,2020,3,0,0.00,15542,209,4345000,15542,0.00,7436.36,0.36,0.36,31323400,0.36,0.36,31323400 +신한 인버스 옥수수 선물 ETN(H),Q500014,28,9330,2,215,2.36,69,1,2000000,69,2.36,6900.00,0.00,0.00,643710,0.00,0.00,643710 +PLUS 중형주저변동50,266550,29,12675,2,55,0.44,1608,25,500000,1608,0.44,6432.00,0.32,0.32,20292930,0.32,0.32,20292930 +나라셀라,405920,30,2500,2,95,3.95,51480,808,12878076,51480,3.95,6371.29,0.40,0.40,129075595,0.40,0.40,129075595