From 2e59bc2d07bafdcc07af132c002bd732d2f86136 Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 24 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-24 240 top30,price --- .../20250624/top30-atvtr-20250624-090001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-091002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-092002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-093001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-094001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-095001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-100002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-101002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-102002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-103002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-104002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-105002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-110002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-111002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-112002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-113002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-114002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-115002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-120001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-121001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-122001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-123001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-124001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-125002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-130001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-131002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-132002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-133002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-134002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-135001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-140001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-141001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-142002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-143002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-144002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-145002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-150002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-151001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-152001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-153002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-154001.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-155002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-160002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-161002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-162002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-163002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-164002.csv | 31 +++++++++++++++++++ .../20250624/top30-atvtr-20250624-165001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-090000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-091000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-092001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-093000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-094000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-095000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-100000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-101000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-102000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-103000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-104000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-105001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-110001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-111000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-112000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-113000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-114000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-115001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-120000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-121000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-122000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-123000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-124000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-125001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-130000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-131000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-132000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-133000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-134000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-135000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-140000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-141000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-142000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-143000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-144001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-145000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-150000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-151000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-152000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-153000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-154000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-155000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-160000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-161000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-162000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-163000.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-164001.csv | 31 +++++++++++++++++++ top30/20250624/top30-av-20250624-165000.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-090001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-091001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-092001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-093001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-094001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-095001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-100001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-101001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-102001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-103001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-104001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-105001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-110002.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-111001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-112001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-113001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-114001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-115001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-120001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-121001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-122001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-123001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-124001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-125001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-130001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-131001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-132001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-133001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-134001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-135001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-140001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-141001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-142001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-143001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-144001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-145001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-150001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-151001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-152001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-153001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-154001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-155001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-160001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-161001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-162001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-163001.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-164002.csv | 31 +++++++++++++++++++ top30/20250624/top30-avtr-20250624-165001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-090001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-091001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-092002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-093001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-094001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-095001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-100001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-101001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-102001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-103001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-104002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-105002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-110002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-111001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-112001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-113001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-114002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-115002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-120001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-121001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-122001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-123001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-124001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-125002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-130001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-131001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-132001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-133001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-134002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-135001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-140001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-141001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-142001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-143001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-144002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-145001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-150002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-151001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-152001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-153001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-154001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-155001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-160002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-161001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-162001.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-163002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-164002.csv | 31 +++++++++++++++++++ top30/20250624/top30-tv-20250624-165001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-090000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-091001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-092001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-093000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-094000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-095000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-100000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-101001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-102001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-103001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-104001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-105001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-110001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-111001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-112001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-113001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-114001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-115001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-120000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-121000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-122000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-123000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-124000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-125001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-130000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-131000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-132001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-133001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-134001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-135000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-140000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-141000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-142000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-143001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-144001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-145001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-150001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-151000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-152000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-153000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-154000.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-155001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-160001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-161001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-162001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-163001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-164001.csv | 31 +++++++++++++++++++ top30/20250624/top30-vir-20250624-165000.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250624/top30-atvtr-20250624-090001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-091002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-092002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-093001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-094001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-095001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-100002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-101002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-102002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-103002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-104002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-105002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-110002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-111002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-112002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-113002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-114002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-115002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-120001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-121001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-122001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-123001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-124001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-125002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-130001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-131002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-132002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-133002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-134002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-135001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-140001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-141001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-142002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-143002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-144002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-145002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-150002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-151001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-152001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-153002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-154001.csv create mode 100644 top30/20250624/top30-atvtr-20250624-155002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-160002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-161002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-162002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-163002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-164002.csv create mode 100644 top30/20250624/top30-atvtr-20250624-165001.csv create mode 100644 top30/20250624/top30-av-20250624-090000.csv create mode 100644 top30/20250624/top30-av-20250624-091000.csv create mode 100644 top30/20250624/top30-av-20250624-092001.csv create mode 100644 top30/20250624/top30-av-20250624-093000.csv create mode 100644 top30/20250624/top30-av-20250624-094000.csv create mode 100644 top30/20250624/top30-av-20250624-095000.csv create mode 100644 top30/20250624/top30-av-20250624-100000.csv create mode 100644 top30/20250624/top30-av-20250624-101000.csv create mode 100644 top30/20250624/top30-av-20250624-102000.csv create mode 100644 top30/20250624/top30-av-20250624-103000.csv create mode 100644 top30/20250624/top30-av-20250624-104000.csv create mode 100644 top30/20250624/top30-av-20250624-105001.csv create mode 100644 top30/20250624/top30-av-20250624-110001.csv create mode 100644 top30/20250624/top30-av-20250624-111000.csv create mode 100644 top30/20250624/top30-av-20250624-112000.csv create mode 100644 top30/20250624/top30-av-20250624-113000.csv create mode 100644 top30/20250624/top30-av-20250624-114000.csv create mode 100644 top30/20250624/top30-av-20250624-115001.csv create mode 100644 top30/20250624/top30-av-20250624-120000.csv create mode 100644 top30/20250624/top30-av-20250624-121000.csv create mode 100644 top30/20250624/top30-av-20250624-122000.csv create mode 100644 top30/20250624/top30-av-20250624-123000.csv create mode 100644 top30/20250624/top30-av-20250624-124000.csv create mode 100644 top30/20250624/top30-av-20250624-125001.csv create mode 100644 top30/20250624/top30-av-20250624-130000.csv create mode 100644 top30/20250624/top30-av-20250624-131000.csv create mode 100644 top30/20250624/top30-av-20250624-132000.csv create mode 100644 top30/20250624/top30-av-20250624-133000.csv create mode 100644 top30/20250624/top30-av-20250624-134000.csv create mode 100644 top30/20250624/top30-av-20250624-135000.csv create mode 100644 top30/20250624/top30-av-20250624-140000.csv create mode 100644 top30/20250624/top30-av-20250624-141000.csv create mode 100644 top30/20250624/top30-av-20250624-142000.csv create mode 100644 top30/20250624/top30-av-20250624-143000.csv create mode 100644 top30/20250624/top30-av-20250624-144001.csv create mode 100644 top30/20250624/top30-av-20250624-145000.csv create mode 100644 top30/20250624/top30-av-20250624-150000.csv create mode 100644 top30/20250624/top30-av-20250624-151000.csv create mode 100644 top30/20250624/top30-av-20250624-152000.csv create mode 100644 top30/20250624/top30-av-20250624-153000.csv create mode 100644 top30/20250624/top30-av-20250624-154000.csv create mode 100644 top30/20250624/top30-av-20250624-155000.csv create mode 100644 top30/20250624/top30-av-20250624-160000.csv create mode 100644 top30/20250624/top30-av-20250624-161000.csv create mode 100644 top30/20250624/top30-av-20250624-162000.csv create mode 100644 top30/20250624/top30-av-20250624-163000.csv create mode 100644 top30/20250624/top30-av-20250624-164001.csv create mode 100644 top30/20250624/top30-av-20250624-165000.csv create mode 100644 top30/20250624/top30-avtr-20250624-090001.csv create mode 100644 top30/20250624/top30-avtr-20250624-091001.csv create mode 100644 top30/20250624/top30-avtr-20250624-092001.csv create mode 100644 top30/20250624/top30-avtr-20250624-093001.csv create mode 100644 top30/20250624/top30-avtr-20250624-094001.csv create mode 100644 top30/20250624/top30-avtr-20250624-095001.csv create mode 100644 top30/20250624/top30-avtr-20250624-100001.csv create mode 100644 top30/20250624/top30-avtr-20250624-101001.csv create mode 100644 top30/20250624/top30-avtr-20250624-102001.csv create mode 100644 top30/20250624/top30-avtr-20250624-103001.csv create mode 100644 top30/20250624/top30-avtr-20250624-104001.csv create mode 100644 top30/20250624/top30-avtr-20250624-105001.csv create mode 100644 top30/20250624/top30-avtr-20250624-110002.csv create mode 100644 top30/20250624/top30-avtr-20250624-111001.csv create mode 100644 top30/20250624/top30-avtr-20250624-112001.csv create mode 100644 top30/20250624/top30-avtr-20250624-113001.csv create mode 100644 top30/20250624/top30-avtr-20250624-114001.csv create mode 100644 top30/20250624/top30-avtr-20250624-115001.csv create mode 100644 top30/20250624/top30-avtr-20250624-120001.csv create mode 100644 top30/20250624/top30-avtr-20250624-121001.csv create mode 100644 top30/20250624/top30-avtr-20250624-122001.csv create mode 100644 top30/20250624/top30-avtr-20250624-123001.csv create mode 100644 top30/20250624/top30-avtr-20250624-124001.csv create mode 100644 top30/20250624/top30-avtr-20250624-125001.csv create mode 100644 top30/20250624/top30-avtr-20250624-130001.csv create mode 100644 top30/20250624/top30-avtr-20250624-131001.csv create mode 100644 top30/20250624/top30-avtr-20250624-132001.csv create mode 100644 top30/20250624/top30-avtr-20250624-133001.csv create mode 100644 top30/20250624/top30-avtr-20250624-134001.csv create mode 100644 top30/20250624/top30-avtr-20250624-135001.csv create mode 100644 top30/20250624/top30-avtr-20250624-140001.csv create mode 100644 top30/20250624/top30-avtr-20250624-141001.csv create mode 100644 top30/20250624/top30-avtr-20250624-142001.csv create mode 100644 top30/20250624/top30-avtr-20250624-143001.csv create mode 100644 top30/20250624/top30-avtr-20250624-144001.csv create mode 100644 top30/20250624/top30-avtr-20250624-145001.csv create mode 100644 top30/20250624/top30-avtr-20250624-150001.csv create mode 100644 top30/20250624/top30-avtr-20250624-151001.csv create mode 100644 top30/20250624/top30-avtr-20250624-152001.csv create mode 100644 top30/20250624/top30-avtr-20250624-153001.csv create mode 100644 top30/20250624/top30-avtr-20250624-154001.csv create mode 100644 top30/20250624/top30-avtr-20250624-155001.csv create mode 100644 top30/20250624/top30-avtr-20250624-160001.csv create mode 100644 top30/20250624/top30-avtr-20250624-161001.csv create mode 100644 top30/20250624/top30-avtr-20250624-162001.csv create mode 100644 top30/20250624/top30-avtr-20250624-163001.csv create mode 100644 top30/20250624/top30-avtr-20250624-164002.csv create mode 100644 top30/20250624/top30-avtr-20250624-165001.csv create mode 100644 top30/20250624/top30-tv-20250624-090001.csv create mode 100644 top30/20250624/top30-tv-20250624-091001.csv create mode 100644 top30/20250624/top30-tv-20250624-092002.csv create mode 100644 top30/20250624/top30-tv-20250624-093001.csv create mode 100644 top30/20250624/top30-tv-20250624-094001.csv create mode 100644 top30/20250624/top30-tv-20250624-095001.csv create mode 100644 top30/20250624/top30-tv-20250624-100001.csv create mode 100644 top30/20250624/top30-tv-20250624-101001.csv create mode 100644 top30/20250624/top30-tv-20250624-102001.csv create mode 100644 top30/20250624/top30-tv-20250624-103001.csv create mode 100644 top30/20250624/top30-tv-20250624-104002.csv create mode 100644 top30/20250624/top30-tv-20250624-105002.csv create mode 100644 top30/20250624/top30-tv-20250624-110002.csv create mode 100644 top30/20250624/top30-tv-20250624-111001.csv create mode 100644 top30/20250624/top30-tv-20250624-112001.csv create mode 100644 top30/20250624/top30-tv-20250624-113001.csv create mode 100644 top30/20250624/top30-tv-20250624-114002.csv create mode 100644 top30/20250624/top30-tv-20250624-115002.csv create mode 100644 top30/20250624/top30-tv-20250624-120001.csv create mode 100644 top30/20250624/top30-tv-20250624-121001.csv create mode 100644 top30/20250624/top30-tv-20250624-122001.csv create mode 100644 top30/20250624/top30-tv-20250624-123001.csv create mode 100644 top30/20250624/top30-tv-20250624-124001.csv create mode 100644 top30/20250624/top30-tv-20250624-125002.csv create mode 100644 top30/20250624/top30-tv-20250624-130001.csv create mode 100644 top30/20250624/top30-tv-20250624-131001.csv create mode 100644 top30/20250624/top30-tv-20250624-132001.csv create mode 100644 top30/20250624/top30-tv-20250624-133001.csv create mode 100644 top30/20250624/top30-tv-20250624-134002.csv create mode 100644 top30/20250624/top30-tv-20250624-135001.csv create mode 100644 top30/20250624/top30-tv-20250624-140001.csv create mode 100644 top30/20250624/top30-tv-20250624-141001.csv create mode 100644 top30/20250624/top30-tv-20250624-142001.csv create mode 100644 top30/20250624/top30-tv-20250624-143001.csv create mode 100644 top30/20250624/top30-tv-20250624-144002.csv create mode 100644 top30/20250624/top30-tv-20250624-145001.csv create mode 100644 top30/20250624/top30-tv-20250624-150002.csv create mode 100644 top30/20250624/top30-tv-20250624-151001.csv create mode 100644 top30/20250624/top30-tv-20250624-152001.csv create mode 100644 top30/20250624/top30-tv-20250624-153001.csv create mode 100644 top30/20250624/top30-tv-20250624-154001.csv create mode 100644 top30/20250624/top30-tv-20250624-155001.csv create mode 100644 top30/20250624/top30-tv-20250624-160002.csv create mode 100644 top30/20250624/top30-tv-20250624-161001.csv create mode 100644 top30/20250624/top30-tv-20250624-162001.csv create mode 100644 top30/20250624/top30-tv-20250624-163002.csv create mode 100644 top30/20250624/top30-tv-20250624-164002.csv create mode 100644 top30/20250624/top30-tv-20250624-165001.csv create mode 100644 top30/20250624/top30-vir-20250624-090000.csv create mode 100644 top30/20250624/top30-vir-20250624-091001.csv create mode 100644 top30/20250624/top30-vir-20250624-092001.csv create mode 100644 top30/20250624/top30-vir-20250624-093000.csv create mode 100644 top30/20250624/top30-vir-20250624-094000.csv create mode 100644 top30/20250624/top30-vir-20250624-095000.csv create mode 100644 top30/20250624/top30-vir-20250624-100000.csv create mode 100644 top30/20250624/top30-vir-20250624-101001.csv create mode 100644 top30/20250624/top30-vir-20250624-102001.csv create mode 100644 top30/20250624/top30-vir-20250624-103001.csv create mode 100644 top30/20250624/top30-vir-20250624-104001.csv create mode 100644 top30/20250624/top30-vir-20250624-105001.csv create mode 100644 top30/20250624/top30-vir-20250624-110001.csv create mode 100644 top30/20250624/top30-vir-20250624-111001.csv create mode 100644 top30/20250624/top30-vir-20250624-112001.csv create mode 100644 top30/20250624/top30-vir-20250624-113001.csv create mode 100644 top30/20250624/top30-vir-20250624-114001.csv create mode 100644 top30/20250624/top30-vir-20250624-115001.csv create mode 100644 top30/20250624/top30-vir-20250624-120000.csv create mode 100644 top30/20250624/top30-vir-20250624-121000.csv create mode 100644 top30/20250624/top30-vir-20250624-122000.csv create mode 100644 top30/20250624/top30-vir-20250624-123000.csv create mode 100644 top30/20250624/top30-vir-20250624-124000.csv create mode 100644 top30/20250624/top30-vir-20250624-125001.csv create mode 100644 top30/20250624/top30-vir-20250624-130000.csv create mode 100644 top30/20250624/top30-vir-20250624-131000.csv create mode 100644 top30/20250624/top30-vir-20250624-132001.csv create mode 100644 top30/20250624/top30-vir-20250624-133001.csv create mode 100644 top30/20250624/top30-vir-20250624-134001.csv create mode 100644 top30/20250624/top30-vir-20250624-135000.csv create mode 100644 top30/20250624/top30-vir-20250624-140000.csv create mode 100644 top30/20250624/top30-vir-20250624-141000.csv create mode 100644 top30/20250624/top30-vir-20250624-142000.csv create mode 100644 top30/20250624/top30-vir-20250624-143001.csv create mode 100644 top30/20250624/top30-vir-20250624-144001.csv create mode 100644 top30/20250624/top30-vir-20250624-145001.csv create mode 100644 top30/20250624/top30-vir-20250624-150001.csv create mode 100644 top30/20250624/top30-vir-20250624-151000.csv create mode 100644 top30/20250624/top30-vir-20250624-152000.csv create mode 100644 top30/20250624/top30-vir-20250624-153000.csv create mode 100644 top30/20250624/top30-vir-20250624-154000.csv create mode 100644 top30/20250624/top30-vir-20250624-155001.csv create mode 100644 top30/20250624/top30-vir-20250624-160001.csv create mode 100644 top30/20250624/top30-vir-20250624-161001.csv create mode 100644 top30/20250624/top30-vir-20250624-162001.csv create mode 100644 top30/20250624/top30-vir-20250624-163001.csv create mode 100644 top30/20250624/top30-vir-20250624-164001.csv create mode 100644 top30/20250624/top30-vir-20250624-165000.csv diff --git a/top30/20250624/top30-atvtr-20250624-090001.csv b/top30/20250624/top30-atvtr-20250624-090001.csv new file mode 100644 index 000000000000..537375c3e223 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM 국고채10년레버리지,167860,1,113240,5,-60,-0.05,7000,125,290000,7000,-0.05,5600.00,2.41,2.41,792680000,2.41,2.41,792680000 +넥써쓰,205500,2,4330,2,120,2.85,390574,12691296,58717699,390574,2.85,3.08,0.67,0.67,1672170130,0.66,0.66,1672170130 +위메이드플레이,123420,3,10230,3,0,0.00,61420,1170152,11469842,61420,0.00,5.25,0.54,0.54,628326600,0.54,0.54,628326600 +KoAct 코리아밸류업액티브,495230,4,12235,2,150,1.24,13754,37691,3000000,13754,1.24,36.49,0.46,0.46,167989460,0.46,0.46,167989460 +HANARO 200,293180,5,41310,2,620,1.52,37860,343562,9450000,37860,1.52,11.02,0.40,0.40,1557231660,0.40,0.40,1557231660 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,68,2,14,25.93,2178365,20766928,633000000,2178365,25.93,10.49,0.34,0.34,148128820,0.34,0.34,148128820 +KODEX 미국달러선물인버스2X,261260,7,5720,2,120,2.14,136617,1653853,52920000,136617,2.14,8.26,0.26,0.26,780113290,0.26,0.26,780113290 +대호특수강우,021045,8,2750,3,0,0.00,1131,6741,848492,1131,0.00,16.78,0.13,0.13,3110250,0.13,0.13,3110250 +한국수출포장,002200,9,2950,3,0,0.00,42157,169892,40000000,42157,0.00,24.81,0.11,0.11,124363150,0.11,0.11,124363150 +SOL 코리아밸류업TR,495550,10,12110,2,120,1.00,2584,22980,2950000,2584,1.00,11.24,0.09,0.09,31292240,0.09,0.09,31292240 +수젠텍,253840,11,7500,2,80,1.08,10977,614421,16743200,10977,1.08,1.79,0.07,0.07,82738250,0.07,0.07,82738250 +피엔케이피부임상연구센타,347740,12,3055,3,0,0.00,16478,319504,30010576,16478,0.00,5.16,0.05,0.05,50340290,0.05,0.05,50340290 +유라클,088340,13,23400,3,0,0.00,2259,1905154,4358068,2259,0.00,0.12,0.05,0.05,52860600,0.05,0.05,52860600 +심플랫폼,444530,14,16530,3,0,0.00,3192,2053391,6241227,3192,0.00,0.16,0.05,0.05,52763760,0.05,0.05,52763760 +위메이드맥스,101730,15,9410,5,-520,-5.24,42356,1323254,83803286,42356,-5.24,3.20,0.05,0.05,398072190,0.05,0.05,398072190 +한국정보통신,025770,16,11750,5,-80,-0.68,18323,537158,37444271,18323,-0.68,3.41,0.05,0.05,215840210,0.05,0.05,215840210 +TIGER 200선물레버리지,267770,17,17435,2,595,3.53,2802,221483,5800000,2802,3.53,1.27,0.05,0.05,48791300,0.05,0.05,48791300 +UNICORN SK하이닉스밸류체인액티브,494220,18,11935,3,0,0.00,500,114727,1100000,500,0.00,0.44,0.05,0.05,5967500,0.05,0.05,5967500 +RISE 코리아금융고배당,498860,19,13185,2,290,2.25,409,44076,900000,409,2.25,0.93,0.05,0.05,5392665,0.05,0.05,5392665 +쿠콘,294570,20,29550,2,1050,3.68,4464,235086,10254685,4464,3.68,1.90,0.04,0.04,131804450,0.04,0.04,131804450 +비큐AI,148780,21,2785,3,0,0.00,13284,20131414,31445725,13284,0.00,0.07,0.04,0.04,36995940,0.04,0.04,36995940 +대모,317850,22,7850,2,160,2.08,3366,49422,8324420,3366,2.08,6.81,0.04,0.04,26374630,0.04,0.04,26374630 +TIGER 반도체,091230,23,37200,2,820,2.25,2537,445892,7220000,2537,2.25,0.57,0.04,0.04,94343220,0.04,0.04,94343220 +쓰리빌리언,394800,24,7970,2,220,2.84,11077,683285,31721539,11077,2.84,1.62,0.03,0.03,88405440,0.03,0.03,88405440 +엠게임,058630,25,6100,3,0,0.00,6108,439511,19543877,6108,0.00,1.39,0.03,0.03,37258800,0.03,0.03,37258800 +DL이앤씨,375500,26,48200,2,1900,4.10,8507,254808,38693623,8507,4.10,3.34,0.02,0.02,412378050,0.02,0.02,412378050 +노랑풍선,104620,27,5900,3,0,0.00,3302,1132331,15842126,3302,0.00,0.29,0.02,0.02,19481800,0.02,0.02,19481800 +SK하이닉스,000660,28,270000,2,10500,4.05,137832,3398736,728002365,137832,4.05,4.06,0.02,0.02,37213643000,0.02,0.02,37213643000 +S-Oil,010950,29,59100,5,-3500,-5.59,19992,822193,112582792,19992,-5.59,2.43,0.02,0.02,1174285900,0.02,0.02,1174285900 +나우로보틱스,459510,30,22000,3,0,0.00,2100,987842,12547732,2100,0.00,0.21,0.02,0.02,46200000,0.02,0.02,46200000 diff --git a/top30/20250624/top30-atvtr-20250624-091002.csv b/top30/20250624/top30-atvtr-20250624-091002.csv new file mode 100644 index 000000000000..22cb9ff5e3f8 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,9830,5,-400,-3.91,1845257,1170152,11469842,1845257,-3.91,157.69,16.09,16.09,19401970185,17.21,17.21,19401970185 +SOL 머니마켓액티브,484890,2,51635,5,-10,-0.02,35552,1444,224000,35552,-0.02,2462.05,15.87,15.87,1835982440,15.87,15.87,1835982440 +KODEX WTI원유선물인버스(H),271050,3,4080,2,445,12.24,1595101,2264833,11000000,1595101,12.24,70.43,14.50,14.50,6513824124,14.51,14.51,6513824124 +KIWOOM 미국원유에너지기업,474800,4,10360,5,-1095,-9.56,95764,304689,850000,95764,-9.56,31.43,11.27,11.27,1007087375,11.44,11.44,1007087375 +미투온,201490,5,7320,2,690,10.41,3305061,0,30390092,3305061,10.41,0.00,10.88,10.88,25022974980,11.25,11.25,25022974980 +한국ANKOR유전,152550,6,287,5,-88,-23.47,7292465,63983948,70020000,7292465,-23.47,11.40,10.41,10.41,2108242743,10.49,10.49,2108242743 +KIWOOM 200선물레버리지,253250,7,20805,2,815,4.08,46376,13960,500000,46376,4.08,332.21,9.28,9.28,963876955,9.27,9.27,963876955 +흥구석유,024060,8,13370,5,-4900,-26.82,1268694,7531986,15000000,1268694,-26.82,16.84,8.46,8.46,16847769095,8.40,8.40,16847769095 +유라클,088340,9,25250,2,1850,7.91,358836,1905154,4358068,358836,7.91,18.84,8.23,8.23,8888007400,8.08,8.08,8888007400 +KODEX 코스닥150선물인버스,251340,10,3572,5,-78,-2.14,5307680,25115284,67100000,5307680,-2.14,21.13,7.91,7.91,18952201033,7.91,7.91,18952201033 +넥써쓰,205500,11,4455,2,245,5.82,4688667,12691296,58717699,4688667,5.82,36.94,7.99,7.99,20213479064,7.73,7.73,20213479064 +KODEX 200선물인버스2X,252670,12,1437,5,-67,-4.45,71833921,312903808,939000000,71833921,-4.45,22.96,7.65,7.65,103690677269,7.68,7.68,103690677269 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,78,2,13,20.00,112529042,68634416,1497000000,112529042,20.00,163.95,7.52,7.52,8958300113,7.67,7.67,8958300113 +한네트,052600,14,5460,2,290,5.61,875802,6340409,11563700,875802,5.61,13.81,7.57,7.57,4798803850,7.60,7.60,4798803850 +폴라리스세원,234100,15,1255,2,229,22.32,4844335,124370,65524325,4844335,22.32,3895.10,7.39,7.39,6232914718,7.58,7.58,6232914718 +브릿지바이오테라퓨틱스,288330,16,1592,1,367,29.96,3759490,1666744,52193304,3759490,29.96,225.56,7.20,7.20,5985104410,7.20,7.20,5985104410 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,17,62,2,12,24.00,10306201,9495260,150000000,10306201,24.00,108.54,6.87,6.87,642670318,6.91,6.91,642670318 +KODEX WTI원유선물(H),261220,18,14585,5,-2000,-12.06,315875,1184244,4625000,315875,-12.06,26.67,6.83,6.83,4569823015,6.77,6.77,4569823015 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,19,11125,2,2210,24.79,167240,208227,2500000,167240,24.79,80.32,6.69,6.69,1865017415,6.71,6.71,1865017415 +나인테크,267320,20,4615,2,770,20.03,3731552,2275548,53398327,3731552,20.03,163.98,6.99,6.99,16374564760,6.64,6.64,16374564760 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,21,67,2,13,24.07,38845559,20766928,633000000,38845559,24.07,187.05,6.14,6.14,2655936130,6.26,6.26,2655936130 +클로봇,466100,22,22350,2,2930,15.09,1527794,5726098,24651339,1527794,15.09,26.68,6.20,6.20,34225842620,6.21,6.21,34225842620 +KODEX 인버스,114800,23,3645,5,-80,-2.15,10881337,41481152,179100000,10881337,-2.15,26.23,6.08,6.08,39731770467,6.09,6.09,39731770467 +TIGER 원유선물인버스(H),217770,24,2660,2,280,11.76,254117,264817,4250000,254117,11.76,95.96,5.98,5.98,685014236,6.06,6.06,685014236 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,10540,2,70,0.67,126219,276466,2100000,126219,0.67,45.65,6.01,6.01,1330666230,6.01,6.01,1330666230 +플리토,300080,26,11560,2,1220,11.80,300258,111424,5501817,300258,11.80,269.47,5.46,5.46,3797332270,5.97,5.97,3797332270 +STX그린로지스,465770,27,9200,5,-2150,-18.94,412125,6063881,7171032,412125,-18.94,6.80,5.75,5.75,3747951200,5.68,5.68,3747951200 +좋은사람들,033340,28,1534,2,222,16.92,5632116,4957757,96950558,5632116,16.92,113.60,5.81,5.81,8268196283,5.56,5.56,8268196283 +케이엔알시스템,199430,29,10740,2,850,8.59,608659,4988046,10872713,608659,8.59,12.20,5.60,5.60,6418307270,5.50,5.50,6418307270 +TIGER 인터넷TOP10,365000,30,5090,5,-30,-0.59,727481,7567652,14050000,727481,-0.59,9.61,5.18,5.18,3706476587,5.18,5.18,3706476587 diff --git a/top30/20250624/top30-atvtr-20250624-092002.csv b/top30/20250624/top30-atvtr-20250624-092002.csv new file mode 100644 index 000000000000..9847139d02a4 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,10170,5,-60,-0.59,2151978,1170152,11469842,2151978,-0.59,183.91,18.76,18.76,22449576025,19.25,19.25,22449576025 +KODEX WTI원유선물인버스(H),271050,2,4080,2,445,12.24,2035570,2264833,11000000,2035570,12.24,89.88,18.51,18.51,8311367329,18.52,18.52,8311367329 +미투온,201490,3,7850,2,1220,18.40,5683975,0,30390092,5683975,18.40,0.00,18.70,18.70,43184440095,18.10,18.10,43184440095 +KIWOOM 미국원유에너지기업,474800,4,10425,5,-1030,-8.99,144999,304689,850000,144999,-8.99,47.59,17.06,17.06,1520517960,17.16,17.16,1520517960 +한국ANKOR유전,152550,5,280,5,-95,-25.33,11251088,63983948,70020000,11251088,-25.33,17.58,16.07,16.07,3232014240,16.49,16.49,3232014240 +SOL 머니마켓액티브,484890,6,51635,5,-10,-0.02,35648,1444,224000,35648,-0.02,2468.70,15.91,15.91,1840939400,15.92,15.92,1840939400 +KIWOOM 200선물레버리지,253250,7,20815,2,825,4.13,67647,13960,500000,67647,4.13,484.58,13.53,13.53,1407461558,13.52,13.52,1407461558 +DSC인베스트먼트,241520,8,8630,2,940,12.22,3428971,1318860,27000000,3428971,12.22,260.00,12.70,12.70,29318771590,12.58,12.58,29318771590 +폴라리스세원,234100,9,1294,2,268,26.12,8205466,124370,65524325,8205466,26.12,6597.62,12.52,12.52,10487475001,12.37,12.37,10487475001 +한네트,052600,10,5320,2,150,2.90,1392844,6340409,11563700,1392844,2.90,21.97,12.04,12.04,7587217115,12.33,12.33,7587217115 +더즌,462860,11,5310,2,485,10.05,8639124,15542182,71413257,8639124,10.05,55.59,12.10,12.10,45769780208,12.07,12.07,45769780208 +좋은사람들,033340,12,1484,2,172,13.11,11374709,4957757,96950558,11374709,13.11,229.43,11.73,11.73,17099383296,11.88,11.88,17099383296 +클로봇,466100,13,23400,2,3980,20.49,2946590,5726098,24651339,2946590,20.49,51.46,11.95,11.95,66624153995,11.55,11.55,66624153995 +KODEX 코스닥150선물인버스,251340,14,3580,5,-70,-1.92,7760619,25115284,67100000,7760619,-1.92,30.90,11.57,11.57,27712860336,11.54,11.54,27712860336 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14345,2,2845,24.74,114597,897892,1000000,114597,24.74,12.76,11.46,11.46,1635699405,11.40,11.40,1635699405 +나인테크,267320,16,4565,2,720,18.73,6117976,2275548,53398327,6117976,18.73,268.86,11.46,11.46,27384836643,11.23,11.23,27384836643 +흥구석유,024060,17,13350,5,-4920,-26.93,1638029,7531986,15000000,1638029,-26.93,21.75,10.92,10.92,21809527090,10.89,10.89,21809527090 +TIGER 원유선물인버스(H),217770,18,2665,2,285,11.97,444775,264817,4250000,444775,11.97,167.96,10.47,10.47,1193184361,10.53,10.53,1193184361 +KODEX 200선물인버스2X,252670,19,1442,5,-62,-4.12,98696974,312903808,939000000,98696974,-4.12,31.54,10.51,10.51,142297505574,10.51,10.51,142297505574 +유라클,088340,20,24450,2,1050,4.49,441475,1905154,4358068,441475,4.49,23.17,10.13,10.13,10944108250,10.27,10.27,10944108250 +넥써쓰,205500,21,4400,2,190,4.51,6011772,12691296,58717699,6011772,4.51,47.37,10.24,10.24,26010889892,10.07,10.07,26010889892 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,78,2,13,20.00,146672641,68634416,1497000000,146672641,20.00,213.70,9.80,9.80,11652683932,9.98,9.98,11652683932 +KODEX WTI원유선물(H),261220,23,14590,5,-1995,-12.03,451507,1184244,4625000,451507,-12.03,38.13,9.76,9.76,6551252444,9.71,9.71,6551252444 +SKAI,357880,24,3095,2,205,7.09,3427348,21027248,34047953,3427348,7.09,16.30,10.07,10.07,10193346163,9.67,9.67,10193346163 +로보티즈,108490,25,78200,5,-3700,-4.52,1126141,3451800,13213934,1126141,-4.52,32.62,8.52,8.52,90963784100,8.80,8.80,90963784100 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22010,5,-6885,-23.83,85741,466513,1000000,85741,-23.83,18.38,8.57,8.57,1878970227,8.54,8.54,1878970227 +TIGER K방산&우주,463250,27,29730,5,-2570,-7.96,566570,1497126,7000000,566570,-7.96,37.84,8.09,8.09,17177972849,8.25,8.25,17177972849 +플리토,300080,28,10980,2,640,6.19,400671,111424,5501817,400671,6.19,359.59,7.28,7.28,4936001025,8.17,8.17,4936001025 +TIGER 인터넷TOP10,365000,29,4980,5,-140,-2.73,1115006,7567652,14050000,1115006,-2.73,14.73,7.94,7.94,5659076005,8.09,8.09,5659076005 +1Q 미국S&P500미국채혼합50액티브,0052S0,30,10100,5,-65,-0.64,147955,282598,1900000,147955,-0.64,52.36,7.79,7.79,1494554775,7.79,7.79,1494554775 diff --git a/top30/20250624/top30-atvtr-20250624-093001.csv b/top30/20250624/top30-atvtr-20250624-093001.csv new file mode 100644 index 000000000000..b298d7c65af0 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미투온,201490,1,7430,2,800,12.07,8041902,0,30390092,8041902,12.07,0.00,26.46,26.46,61472416415,27.22,27.22,61472416415 +위메이드플레이,123420,2,9890,5,-340,-3.32,2563475,1170152,11469842,2563475,-3.32,219.07,22.35,22.35,26628599980,23.47,23.47,26628599980 +KODEX WTI원유선물인버스(H),271050,3,4080,2,445,12.24,2251866,2264833,11000000,2251866,12.24,99.43,20.47,20.47,9192247985,20.48,20.48,9192247985 +KIWOOM 미국원유에너지기업,474800,4,10550,5,-905,-7.90,166080,304689,850000,166080,-7.90,54.51,19.54,19.54,1741033445,19.41,19.41,1741033445 +한국ANKOR유전,152550,5,283,5,-92,-24.53,12707033,63983948,70020000,12707033,-24.53,19.86,18.15,18.15,3638099798,18.36,18.36,3638099798 +클로봇,466100,6,22400,2,2980,15.35,4091601,5726098,24651339,4091601,15.35,71.46,16.60,16.60,92921355170,16.83,16.83,92921355170 +DSC인베스트먼트,241520,7,8690,2,1000,13.00,4484854,1318860,27000000,4484854,13.00,340.06,16.61,16.61,38424275945,16.38,16.38,38424275945 +SOL 머니마켓액티브,484890,8,51640,5,-5,-0.01,35923,1444,224000,35923,-0.01,2487.74,16.04,16.04,1855139360,16.04,16.04,1855139360 +더즌,462860,9,5290,2,465,9.64,11343621,15542182,71413257,11343621,9.64,72.99,15.88,15.88,60005306513,15.88,15.88,60005306513 +유라클,088340,10,24550,2,1150,4.91,661571,1905154,4358068,661571,4.91,34.73,15.18,15.18,16438088800,15.36,15.36,16438088800 +폴라리스세원,234100,11,1242,2,216,21.05,9454233,124370,65524325,9454233,21.05,7601.70,14.43,14.43,12080244793,14.84,14.84,12080244793 +SKAI,357880,12,3145,2,255,8.82,5237793,21027248,34047953,5237793,8.82,24.91,15.38,15.38,15793583697,14.75,14.75,15793583697 +한네트,052600,13,5320,2,150,2.90,1653224,6340409,11563700,1653224,2.90,26.07,14.30,14.30,8986022285,14.61,14.61,8986022285 +좋은사람들,033340,14,1512,2,200,15.24,13993486,4957757,96950558,13993486,15.24,282.25,14.43,14.43,20991399135,14.32,14.32,20991399135 +넥써쓰,205500,15,4405,2,195,4.63,8424408,12691296,58717699,8424408,4.63,66.38,14.35,14.35,37013030514,14.31,14.31,37013030514 +KODEX 200선물인버스2X,252670,16,1426,5,-78,-5.19,127685115,312903808,939000000,127685115,-5.19,40.81,13.60,13.60,183790091913,13.73,13.73,183790091913 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,22080,5,-6815,-23.59,137296,466513,1000000,137296,-23.59,29.43,13.73,13.73,3018338127,13.67,13.67,3018338127 +KIWOOM 200선물레버리지,253250,18,21000,2,1010,5.05,68572,13960,500000,68572,5.05,491.20,13.71,13.71,1426850103,13.59,13.59,1426850103 +나인테크,267320,19,4555,2,710,18.47,7341697,2275548,53398327,7341697,18.47,322.63,13.75,13.75,32961704663,13.55,13.55,32961704663 +KODEX 코스닥150선물인버스,251340,20,3580,5,-70,-1.92,8611289,25115284,67100000,8611289,-1.92,34.29,12.83,12.83,30755148113,12.80,12.80,30755148113 +흥구석유,024060,21,13400,5,-4870,-26.66,1891547,7531986,15000000,1891547,-26.66,25.11,12.61,12.61,25181922740,12.53,12.53,25181922740 +TIGER K방산&우주,463250,22,30050,5,-2250,-6.97,844911,1497126,7000000,844911,-6.97,56.44,12.07,12.07,25479978885,12.11,12.11,25479978885 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,14340,2,2840,24.70,118605,897892,1000000,118605,24.70,13.21,11.86,11.86,1693121685,11.81,11.81,1693121685 +TIGER 원유선물인버스(H),217770,24,2660,2,280,11.76,473855,264817,4250000,473855,11.76,178.94,11.15,11.15,1270550766,11.24,11.24,1270550766 +KODEX WTI원유선물(H),261220,25,14615,5,-1970,-11.88,521955,1184244,4625000,521955,-11.88,44.07,11.29,11.29,7581149656,11.22,11.22,7581149656 +로보티즈,108490,26,78700,5,-3200,-3.91,1392248,3451800,13213934,1392248,-3.91,40.33,10.54,10.54,111577592700,10.73,10.73,111577592700 +TIGER 인터넷TOP10,365000,27,5055,5,-65,-1.27,1480135,7567652,14050000,1480135,-1.27,19.56,10.53,10.53,7486440083,10.54,10.54,7486440083 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,78,2,13,20.00,149491695,68634416,1497000000,149491695,20.00,217.81,9.99,9.99,11873056486,10.17,10.17,11873056486 +KODEX 인버스,114800,29,3630,5,-95,-2.55,17708862,41481152,179100000,17708862,-2.55,42.69,9.89,9.89,64571560899,9.93,9.93,64571560899 +PS일렉트로닉스,332570,30,3780,2,330,9.57,4376368,1793925,44176320,4376368,9.57,243.95,9.91,9.91,16437960286,9.84,9.84,16437960286 diff --git a/top30/20250624/top30-atvtr-20250624-094001.csv b/top30/20250624/top30-atvtr-20250624-094001.csv new file mode 100644 index 000000000000..85afc14a09a4 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SKAI,357880,1,3255,2,365,12.63,10028490,21027248,34047953,10028490,12.63,47.69,29.45,29.45,31662330064,28.57,28.57,31662330064 +미투온,201490,2,7640,2,1010,15.23,8557693,0,30390092,8557693,15.23,0.00,28.16,28.16,65367492915,28.15,28.15,65367492915 +위메이드플레이,123420,3,10020,5,-210,-2.05,2691862,1170152,11469842,2691862,-2.05,230.04,23.47,23.47,27921093880,24.29,24.29,27921093880 +좋은사람들,033340,4,1568,2,256,19.51,23355554,4957757,96950558,23355554,19.51,471.09,24.09,24.09,35794413925,23.55,23.55,35794413925 +KODEX WTI원유선물인버스(H),271050,5,4090,2,455,12.52,2557141,2264833,11000000,2557141,12.52,112.91,23.25,23.25,10439545845,23.20,23.20,10439545845 +한국ANKOR유전,152550,6,281,5,-94,-25.07,13591631,63983948,70020000,13591631,-25.07,21.24,19.41,19.41,3887162765,19.76,19.76,3887162765 +KIWOOM 미국원유에너지기업,474800,7,10585,5,-870,-7.59,168019,304689,850000,168019,-7.59,55.14,19.77,19.77,1761563520,19.58,19.58,1761563520 +한네트,052600,8,5060,5,-110,-2.13,2100024,6340409,11563700,2100024,-2.13,33.12,18.16,18.16,11310474205,19.33,19.33,11310474205 +클로봇,466100,9,22300,2,2880,14.83,4516134,5726098,24651339,4516134,14.83,78.87,18.32,18.32,102353995870,18.62,18.62,102353995870 +DSC인베스트먼트,241520,10,8540,2,850,11.05,4850590,1318860,27000000,4850590,11.05,367.79,17.97,17.97,41565215490,18.03,18.03,41565215490 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,11,21870,5,-7025,-24.31,173063,466513,1000000,173063,-24.31,37.10,17.31,17.31,3803434132,17.39,17.39,3803434132 +더즌,462860,12,5350,2,525,10.88,12360827,15542182,71413257,12360827,10.88,79.53,17.31,17.31,65390831523,17.12,17.12,65390831523 +유라클,088340,13,24300,2,900,3.85,720410,1905154,4358068,720410,3.85,37.81,16.53,16.53,17870726950,16.87,16.87,17870726950 +SOL 머니마켓액티브,484890,14,51640,5,-5,-0.01,35923,1444,224000,35923,-0.01,2487.74,16.04,16.04,1855139360,16.04,16.04,1855139360 +KODEX 200선물인버스2X,252670,15,1422,5,-82,-5.45,145247596,312903808,939000000,145247596,-5.45,46.42,15.47,15.47,208783363735,15.64,15.64,208783363735 +넥써쓰,205500,16,4625,2,415,9.86,9606953,12691296,58717699,9606953,9.86,75.70,16.36,16.36,42412937642,15.62,15.62,42412937642 +나인테크,267320,17,4480,2,635,16.51,8227591,2275548,53398327,8227591,16.51,361.57,15.41,15.41,36931151750,15.44,15.44,36931151750 +폴라리스세원,234100,18,1250,2,224,21.83,9870920,124370,65524325,9870920,21.83,7936.74,15.06,15.06,12600202869,15.38,15.38,12600202869 +KODEX 코스닥150선물인버스,251340,19,3570,5,-80,-2.19,9654207,25115284,67100000,9654207,-2.19,38.44,14.39,14.39,34476231477,14.39,14.39,34476231477 +TIGER K방산&우주,463250,20,30130,5,-2170,-6.72,976388,1497126,7000000,976388,-6.72,65.22,13.95,13.95,29427259363,13.95,13.95,29427259363 +흥구석유,024060,21,13300,5,-4970,-27.20,2085351,7531986,15000000,2085351,-27.20,27.69,13.90,13.90,27756791610,13.91,13.91,27756791610 +KIWOOM 200선물레버리지,253250,22,21085,2,1095,5.48,69312,13960,500000,69312,5.48,496.50,13.86,13.86,1442419940,13.68,13.68,1442419940 +PS일렉트로닉스,332570,23,3890,2,440,12.75,6117076,1793925,44176320,6117076,12.75,340.99,13.85,13.85,23188456519,13.49,13.49,23188456519 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14425,2,2925,25.43,133033,897892,1000000,133033,25.43,14.82,13.30,13.30,1900804535,13.18,13.18,1900804535 +KODEX WTI원유선물(H),261220,25,14560,5,-2025,-12.21,605975,1184244,4625000,605975,-12.21,51.17,13.10,13.10,8806188868,13.08,13.08,8806188868 +TIGER 인터넷TOP10,365000,26,5065,5,-55,-1.07,1815853,7567652,14050000,1815853,-1.07,23.99,12.92,12.92,9184789751,12.91,12.91,9184789751 +TIGER 원유선물인버스(H),217770,27,2670,2,290,12.18,535826,264817,4250000,535826,12.18,202.34,12.61,12.61,1435998656,12.65,12.65,1435998656 +로보티즈,108490,28,78100,5,-3800,-4.64,1524842,3451800,13213934,1524842,-4.64,44.18,11.54,11.54,121938555650,11.82,11.82,121938555650 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,79,2,14,21.54,171620904,68634416,1497000000,171620904,21.54,250.05,11.46,11.46,13620589665,11.52,11.52,13620589665 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,14415,2,2930,25.51,114285,265754,1000000,114285,25.51,43.00,11.43,11.43,1642747675,11.40,11.40,1642747675 diff --git a/top30/20250624/top30-atvtr-20250624-095001.csv b/top30/20250624/top30-atvtr-20250624-095001.csv new file mode 100644 index 000000000000..98abc4ba0f63 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11870,2,1640,16.03,5015014,1170152,11469842,5015014,16.03,428.58,43.72,43.72,54390858125,39.95,39.95,54390858125 +SKAI,357880,2,3090,2,200,6.92,11709813,21027248,34047953,11709813,6.92,55.69,34.39,34.39,36919560197,35.09,35.09,36919560197 +미투온,201490,3,7420,2,790,11.92,9250299,0,30390092,9250299,11.92,0.00,30.44,30.44,70650581040,31.33,31.33,70650581040 +KODEX WTI원유선물인버스(H),271050,4,4090,2,455,12.52,2928200,2264833,11000000,2928200,12.52,129.29,26.62,26.62,11954685050,26.57,26.57,11954685050 +좋은사람들,033340,5,1544,2,232,17.68,25634824,4957757,96950558,25634824,17.68,517.06,26.44,26.44,39330177342,26.27,26.27,39330177342 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,6,21890,5,-7005,-24.24,254576,466513,1000000,254576,-24.24,54.57,25.46,25.46,5588349727,25.53,25.53,5588349727 +KIWOOM 미국원유에너지기업,474800,7,10605,5,-850,-7.42,202138,304689,850000,202138,-7.42,66.34,23.78,23.78,2123062695,23.55,23.55,2123062695 +한네트,052600,8,5040,5,-130,-2.51,2453834,6340409,11563700,2453834,-2.51,38.70,21.22,21.22,13078718488,22.44,22.44,13078718488 +한국ANKOR유전,152550,9,286,5,-89,-23.73,14621922,63983948,70020000,14621922,-23.73,22.85,20.88,20.88,4179486607,20.87,20.87,4179486607 +클로봇,466100,10,22250,2,2830,14.57,4897676,5726098,24651339,4897676,14.57,85.53,19.87,19.87,110769592520,20.20,20.20,110769592520 +KIWOOM 200선물레버리지,253250,11,21060,2,1070,5.35,99590,13960,500000,99590,5.35,713.40,19.92,19.92,2078866235,19.74,19.74,2078866235 +DSC인베스트먼트,241520,12,8640,2,950,12.35,5159329,1318860,27000000,5159329,12.35,391.20,19.11,19.11,44212069635,18.95,18.95,44212069635 +더즌,462860,13,5340,2,515,10.67,13544767,15542182,71413257,13544767,10.67,87.15,18.97,18.97,71724663993,18.81,18.81,71724663993 +KODEX WTI원유선물(H),261220,14,14555,5,-2030,-12.24,869390,1184244,4625000,869390,-12.24,73.41,18.80,18.80,12653122127,18.80,18.80,12653122127 +유라클,088340,15,24050,2,650,2.78,756131,1905154,4358068,756131,2.78,39.69,17.35,17.35,18732769450,17.87,17.87,18732769450 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,14400,2,2915,25.38,176704,265754,1000000,176704,25.38,66.49,17.67,17.67,2539385130,17.63,17.63,2539385130 +넥써쓰,205500,17,4550,2,340,8.08,10392807,12691296,58717699,10392807,8.08,81.89,17.70,17.70,45996953835,17.22,17.22,45996953835 +PS일렉트로닉스,332570,18,3810,2,360,10.43,7448423,1793925,44176320,7448423,10.43,415.20,16.86,16.86,28307058037,16.82,16.82,28307058037 +KODEX 200선물인버스2X,252670,19,1428,5,-76,-5.05,156932866,312903808,939000000,156932866,-5.05,50.15,16.71,16.71,225441396351,16.81,16.81,225441396351 +나인테크,267320,20,4510,2,665,17.30,8764516,2275548,53398327,8764516,17.30,385.16,16.41,16.41,39356018622,16.34,16.34,39356018622 +폴라리스세원,234100,21,1257,2,231,22.51,10448972,124370,65524325,10448972,22.51,8401.52,15.95,15.95,13329900421,16.18,16.18,13329900421 +SOL 머니마켓액티브,484890,22,51640,5,-5,-0.01,36047,1444,224000,36047,-0.01,2496.33,16.09,16.09,1861542625,16.09,16.09,1861542625 +TIGER 원유선물인버스(H),217770,23,2675,2,295,12.39,671696,264817,4250000,671696,12.39,253.65,15.80,15.80,1798924006,15.82,15.82,1798924006 +TIGER K방산&우주,463250,24,30260,5,-2040,-6.32,1110143,1497126,7000000,1110143,-6.32,74.15,15.86,15.86,33475548552,15.80,15.80,33475548552 +TIGER 인터넷TOP10,365000,25,5095,5,-25,-0.49,2157353,7567652,14050000,2157353,-0.49,28.51,15.35,15.35,10921361479,15.26,15.26,10921361479 +KODEX 코스닥150선물인버스,251340,26,3572,5,-78,-2.14,10050974,25115284,67100000,10050974,-2.14,40.02,14.98,14.98,35894662024,14.98,14.98,35894662024 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,14425,2,2925,25.43,148477,897892,1000000,148477,25.43,16.54,14.85,14.85,2121595215,14.71,14.71,2121595215 +흥구석유,024060,28,13430,5,-4840,-26.49,2223435,7531986,15000000,2223435,-26.49,29.52,14.82,14.82,29602172555,14.69,14.69,29602172555 +HANARO 원자력iSelect,434730,29,35865,2,1640,4.79,1180839,1471785,8200000,1180839,4.79,80.23,14.40,14.40,42062753544,14.30,14.30,42062753544 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,79,2,14,21.54,198194407,68634416,1497000000,198194407,21.54,288.77,13.24,13.24,15717382042,13.29,13.29,15717382042 diff --git a/top30/20250624/top30-atvtr-20250624-100002.csv b/top30/20250624/top30-atvtr-20250624-100002.csv new file mode 100644 index 000000000000..2a5e5a17f888 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12470,2,2240,21.90,6781336,1170152,11469842,6781336,21.90,579.53,59.12,59.12,75572241450,52.84,52.84,75572241450 +미투온,201490,2,6980,2,350,5.28,10718602,0,30390092,10718602,5.28,0.00,35.27,35.27,81173234100,38.27,38.27,81173234100 +SKAI,357880,3,3070,2,180,6.23,12693029,21027248,34047953,12693029,6.23,60.36,37.28,37.28,39971335647,38.24,38.24,39971335647 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,21920,5,-6975,-24.14,364803,466513,1000000,364803,-24.14,78.20,36.48,36.48,7993173667,36.47,36.47,7993173667 +KODEX WTI원유선물인버스(H),271050,5,4095,2,460,12.65,3570268,2264833,11000000,3570268,12.65,157.64,32.46,32.46,14585369903,32.38,32.38,14585369903 +좋은사람들,033340,6,1512,2,200,15.24,26931937,4957757,96950558,26931937,15.24,543.23,27.78,27.78,41306968460,28.18,28.18,41306968460 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14380,2,2895,25.21,272085,265754,1000000,272085,25.21,102.38,27.21,27.21,3915931785,27.23,27.23,3915931785 +KIWOOM 미국원유에너지기업,474800,8,10640,5,-815,-7.11,224219,304689,850000,224219,-7.11,73.59,26.38,26.38,2357290802,26.06,26.06,2357290802 +한네트,052600,9,5000,5,-170,-3.29,2512362,6340409,11563700,2512362,-3.29,39.62,21.73,21.73,13372600397,23.13,23.13,13372600397 +KODEX WTI원유선물(H),261220,10,14565,5,-2020,-12.18,1043449,1184244,4625000,1043449,-12.18,88.11,22.56,22.56,15184663595,22.54,22.54,15184663595 +한국ANKOR유전,152550,11,287,5,-88,-23.47,15145599,63983948,70020000,15145599,-23.47,23.67,21.63,21.63,4329217628,21.54,21.54,4329217628 +클로봇,466100,12,22000,2,2580,13.29,5122487,5726098,24651339,5122487,13.29,89.46,20.78,20.78,115724537195,21.34,21.34,115724537195 +DSC인베스트먼트,241520,13,8600,2,910,11.83,5635179,1318860,27000000,5635179,11.83,427.28,20.87,20.87,48347936360,20.82,20.82,48347936360 +더즌,462860,14,5390,2,565,11.71,14624316,15542182,71413257,14624316,11.71,94.09,20.48,20.48,77501613093,20.13,20.13,77501613093 +KIWOOM 200선물레버리지,253250,15,21090,2,1100,5.50,100195,13960,500000,100195,5.50,717.73,20.04,20.04,2091611975,19.84,19.84,2091611975 +TIGER 원유선물인버스(H),217770,16,2675,2,295,12.39,813413,264817,4250000,813413,12.39,307.16,19.14,19.14,2178480558,19.16,19.16,2178480558 +넥써쓰,205500,17,4425,2,215,5.11,11075894,12691296,58717699,11075894,5.11,87.27,18.86,18.86,49072341287,18.89,18.89,49072341287 +PS일렉트로닉스,332570,18,3800,2,350,10.14,8330052,1793925,44176320,8330052,10.14,464.35,18.86,18.86,31693467969,18.88,18.88,31693467969 +유라클,088340,19,24100,2,700,2.99,764480,1905154,4358068,764480,2.99,40.13,17.54,17.54,18933937700,18.03,18.03,18933937700 +KODEX 200선물인버스2X,252670,20,1424,5,-80,-5.32,163906768,312903808,939000000,163906768,-5.32,52.38,17.46,17.46,235374089051,17.60,17.60,235374089051 +나인테크,267320,21,4520,2,675,17.56,9160085,2275548,53398327,9160085,17.56,402.54,17.15,17.15,41129764540,17.04,17.04,41129764540 +TIGER K방산&우주,463250,22,30315,5,-1985,-6.15,1197019,1497126,7000000,1197019,-6.15,79.95,17.10,17.10,36107984411,17.02,17.02,36107984411 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,14405,2,2905,25.26,169090,897892,1000000,169090,25.26,18.83,16.91,16.91,2419463460,16.80,16.80,2419463460 +폴라리스세원,234100,24,1251,2,225,21.93,10761450,124370,65524325,10761450,21.93,8652.77,16.42,16.42,13721774281,16.74,16.74,13721774281 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22015,5,-6850,-23.73,167346,49080,1000000,167346,-23.73,340.97,16.73,16.73,3668091705,16.66,16.66,3668091705 +TIGER 인터넷TOP10,365000,26,5090,5,-30,-0.59,2291742,7567652,14050000,2291742,-0.59,30.28,16.31,16.31,11605961584,16.23,16.23,11605961584 +SOL 머니마켓액티브,484890,27,51640,5,-5,-0.01,36048,1444,224000,36048,-0.01,2496.40,16.09,16.09,1861594265,16.09,16.09,1861594265 +흥구석유,024060,28,13460,5,-4810,-26.33,2362550,7531986,15000000,2362550,-26.33,31.37,15.75,15.75,31470774030,15.59,15.59,31470774030 +KODEX 코스닥150선물인버스,251340,29,3570,5,-80,-2.19,10334215,25115284,67100000,10334215,-2.19,41.15,15.40,15.40,36906575036,15.41,15.41,36906575036 +HANARO 원자력iSelect,434730,30,35635,2,1410,4.12,1245881,1471785,8200000,1245881,4.12,84.65,15.19,15.19,44387541988,15.19,15.19,44387541988 diff --git a/top30/20250624/top30-atvtr-20250624-101002.csv b/top30/20250624/top30-atvtr-20250624-101002.csv new file mode 100644 index 000000000000..aa554f24f939 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11710,2,1480,14.47,7534294,1170152,11469842,7534294,14.47,643.87,65.69,65.69,84700327995,63.06,63.06,84700327995 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22125,5,-6770,-23.43,439944,466513,1000000,439944,-23.43,94.30,43.99,43.99,9653902037,43.63,43.63,9653902037 +미투온,201490,3,6770,2,140,2.11,11768857,0,30390092,11768857,2.11,0.00,38.73,38.73,88452478995,42.99,42.99,88452478995 +SKAI,357880,4,3000,2,110,3.81,13638302,21027248,34047953,13638302,3.81,64.86,40.06,40.06,42818961985,41.92,41.92,42818961985 +KODEX WTI원유선물인버스(H),271050,5,4080,2,445,12.24,3680470,2264833,11000000,3680470,12.24,162.51,33.46,33.46,15034162315,33.50,33.50,15034162315 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,14230,2,2745,23.90,309320,265754,1000000,309320,23.90,116.39,30.93,30.93,4447541280,31.25,31.25,4447541280 +좋은사람들,033340,7,1543,2,231,17.61,28442778,4957757,96950558,28442778,17.61,573.70,29.34,29.34,43623168175,29.16,29.16,43623168175 +KIWOOM 미국원유에너지기업,474800,8,10650,5,-805,-7.03,229580,304689,850000,229580,-7.03,75.35,27.01,27.01,2414430962,26.67,26.67,2414430962 +KODEX WTI원유선물(H),261220,9,14620,5,-1965,-11.85,1226101,1184244,4625000,1226101,-11.85,103.53,26.51,26.51,17856254058,26.41,26.41,17856254058 +한네트,052600,10,5000,5,-170,-3.29,2544955,6340409,11563700,2544955,-3.29,40.14,22.01,22.01,13535859247,23.41,23.41,13535859247 +한국ANKOR유전,152550,11,291,5,-84,-22.40,15881693,63983948,70020000,15881693,-22.40,24.82,22.68,22.68,4541710116,22.29,22.29,4541710116 +DSC인베스트먼트,241520,12,8790,2,1100,14.30,6041136,1318860,27000000,6041136,14.30,458.06,22.37,22.37,51877691515,21.86,21.86,51877691515 +클로봇,466100,13,22250,2,2830,14.57,5256175,5726098,24651339,5256175,14.57,91.79,21.32,21.32,118684003845,21.64,21.64,118684003845 +더즌,462860,14,5370,2,545,11.30,15304313,15542182,71413257,15304313,11.30,98.47,21.43,21.43,81158151983,21.16,21.16,81158151983 +TIGER 원유선물인버스(H),217770,15,2665,2,285,11.97,855046,264817,4250000,855046,11.97,322.88,20.12,20.12,2289343825,20.21,20.21,2289343825 +KIWOOM 200선물레버리지,253250,16,21105,2,1115,5.58,100426,13960,500000,100426,5.58,719.38,20.09,20.09,2096487650,19.87,19.87,2096487650 +PS일렉트로닉스,332570,17,3770,2,320,9.28,8579401,1793925,44176320,8579401,9.28,478.25,19.42,19.42,32639153594,19.60,19.60,32639153594 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22040,5,-6825,-23.64,194023,49080,1000000,194023,-23.64,395.32,19.40,19.40,4258047295,19.32,19.32,4258047295 +넥써쓰,205500,19,4700,2,490,11.64,11982798,12691296,58717699,11982798,11.64,94.42,20.41,20.41,53234226566,19.29,19.29,53234226566 +KODEX 200선물인버스2X,252670,20,1420,5,-84,-5.59,178886400,312903808,939000000,178886400,-5.59,57.17,19.05,19.05,256666903268,19.25,19.25,256666903268 +TIGER K방산&우주,463250,21,30305,5,-1995,-6.18,1329564,1497126,7000000,1329564,-6.18,88.81,18.99,18.99,40141452943,18.92,18.92,40141452943 +유라클,088340,22,23850,2,450,1.92,785369,1905154,4358068,785369,1.92,41.22,18.02,18.02,19434160800,18.70,18.70,19434160800 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,22205,5,-6745,-23.30,179665,47600,1000000,179665,-23.30,377.45,17.97,17.97,3954627975,17.81,17.81,3954627975 +나인테크,267320,24,4470,2,625,16.25,9412919,2275548,53398327,9412919,16.25,413.66,17.63,17.63,42262093638,17.71,17.71,42262093638 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,14250,2,2750,23.91,173707,897892,1000000,173707,23.91,19.35,17.37,17.37,2485137915,17.44,17.44,2485137915 +TIGER 인터넷TOP10,365000,26,5110,5,-10,-0.20,2433571,7567652,14050000,2433571,-0.20,32.16,17.32,17.32,12328652056,17.17,17.17,12328652056 +폴라리스세원,234100,27,1245,2,219,21.35,10906620,124370,65524325,10906620,21.35,8769.49,16.65,16.65,13902635017,17.04,17.04,13902635017 +흥구석유,024060,28,13560,5,-4710,-25.78,2521201,7531986,15000000,2521201,-25.78,33.47,16.81,16.81,33620667305,16.53,16.53,33620667305 +SOL 머니마켓액티브,484890,29,51640,5,-5,-0.01,36056,1444,224000,36056,-0.01,2496.95,16.10,16.10,1862007375,16.10,16.10,1862007375 +HANARO 원자력iSelect,434730,30,35675,2,1450,4.24,1311670,1471785,8200000,1311670,4.24,89.12,16.00,16.00,46739938895,15.98,15.98,46739938895 diff --git a/top30/20250624/top30-atvtr-20250624-102002.csv b/top30/20250624/top30-atvtr-20250624-102002.csv new file mode 100644 index 000000000000..6b19b7439950 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11450,2,1220,11.93,7847679,1170152,11469842,7847679,11.93,670.65,68.42,68.42,88334564780,67.26,67.26,88334564780 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22105,5,-6790,-23.50,483818,466513,1000000,483818,-23.50,103.71,48.38,48.38,10622223722,48.05,48.05,10622223722 +미투온,201490,3,7020,2,390,5.88,12442831,0,30390092,12442831,5.88,0.00,40.94,40.94,93134546305,43.66,43.66,93134546305 +SKAI,357880,4,3040,2,150,5.19,14133256,21027248,34047953,14133256,5.19,67.21,41.51,41.51,44299965274,42.80,42.80,44299965274 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14280,2,2795,24.34,347918,265754,1000000,347918,24.34,130.92,34.79,34.79,4999062680,35.01,35.01,4999062680 +KODEX WTI원유선물인버스(H),271050,6,4065,2,430,11.83,3710069,2264833,11000000,3710069,11.83,163.81,33.73,33.73,15154647236,33.89,33.89,15154647236 +좋은사람들,033340,7,1535,2,223,17.00,28958042,4957757,96950558,28958042,17.00,584.10,29.87,29.87,44411778679,29.84,29.84,44411778679 +KIWOOM 미국원유에너지기업,474800,8,10625,5,-830,-7.25,235720,304689,850000,235720,-7.25,77.36,27.73,27.73,2479615497,27.46,27.46,2479615497 +KODEX WTI원유선물(H),261220,9,14640,5,-1945,-11.73,1260891,1184244,4625000,1260891,-11.73,106.47,27.26,27.26,18365151513,27.12,27.12,18365151513 +DSC인베스트먼트,241520,10,8760,2,1070,13.91,6685259,1318860,27000000,6685259,13.91,506.90,24.76,24.76,57521080340,24.32,24.32,57521080340 +한국ANKOR유전,152550,11,287,5,-88,-23.47,16504607,63983948,70020000,16504607,-23.47,25.79,23.57,23.57,4720162079,23.49,23.49,4720162079 +한네트,052600,12,5020,5,-150,-2.90,2556401,6340409,11563700,2556401,-2.90,40.32,22.11,22.11,13593349817,23.42,23.42,13593349817 +더즌,462860,13,5220,2,395,8.19,15979960,15542182,71413257,15979960,8.19,102.82,22.38,22.38,84735401793,22.73,22.73,84735401793 +넥써쓰,205500,14,4690,2,480,11.40,13886370,12691296,58717699,13886370,11.40,109.42,23.65,23.65,62328263072,22.63,22.63,62328263072 +클로봇,466100,15,22150,2,2730,14.06,5386933,5726098,24651339,5386933,14.06,94.08,21.85,21.85,121590583745,22.27,22.27,121590583745 +KODEX 200선물인버스2X,252670,16,1414,5,-90,-5.98,192406072,312903808,939000000,192406072,-5.98,61.49,20.49,20.49,275823100230,20.77,20.77,275823100230 +TIGER 원유선물인버스(H),217770,17,2660,2,280,11.76,872169,264817,4250000,872169,11.76,329.35,20.52,20.52,2334970870,20.65,20.65,2334970870 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22140,5,-6725,-23.30,202885,49080,1000000,202885,-23.30,413.38,20.29,20.29,4453772775,20.12,20.12,4453772775 +KIWOOM 200선물레버리지,253250,19,21205,2,1215,6.08,100901,13960,500000,100901,6.08,722.79,20.18,20.18,2106524275,19.87,19.87,2106524275 +PS일렉트로닉스,332570,20,3805,2,355,10.29,8737548,1793925,44176320,8737548,10.29,487.06,19.78,19.78,33234956313,19.77,19.77,33234956313 +TIGER K방산&우주,463250,21,30170,5,-2130,-6.59,1381820,1497126,7000000,1381820,-6.59,92.30,19.74,19.74,41721273608,19.76,19.76,41721273608 +TIGER 인터넷TOP10,365000,22,5110,5,-10,-0.20,2774283,7567652,14050000,2774283,-0.20,36.66,19.75,19.75,14075722106,19.61,19.61,14075722106 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,22070,5,-6880,-23.77,191729,47600,1000000,191729,-23.77,402.79,19.17,19.17,4221181090,19.13,19.13,4221181090 +유라클,088340,24,24050,2,650,2.78,798249,1905154,4358068,798249,2.78,41.90,18.32,18.32,19742463200,18.84,18.84,19742463200 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,14240,2,2740,23.83,183581,897892,1000000,183581,23.83,20.45,18.36,18.36,2626316520,18.44,18.44,2626316520 +나인테크,267320,26,4460,2,615,15.99,9716421,2275548,53398327,9716421,15.99,426.99,18.20,18.20,43620581166,18.32,18.32,43620581166 +흥구석유,024060,27,13520,5,-4750,-26.00,2628369,7531986,15000000,2628369,-26.00,34.90,17.52,17.52,35068899775,17.29,17.29,35068899775 +KODEX 코스닥150선물인버스,251340,28,3550,5,-100,-2.74,11498898,25115284,67100000,11498898,-2.74,45.78,17.14,17.14,41049394408,17.23,17.23,41049394408 +폴라리스세원,234100,29,1253,2,227,22.12,11087492,124370,65524325,11087492,22.12,8914.92,16.92,16.92,14127659003,17.21,17.21,14127659003 +HANARO 원자력iSelect,434730,30,35675,2,1450,4.24,1355219,1471785,8200000,1355219,4.24,92.08,16.53,16.53,48295784396,16.51,16.51,48295784396 diff --git a/top30/20250624/top30-atvtr-20250624-103002.csv b/top30/20250624/top30-atvtr-20250624-103002.csv new file mode 100644 index 000000000000..aa3be3cd7669 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11850,2,1620,15.84,8844764,1170152,11469842,8844764,15.84,755.86,77.11,77.11,100445696910,73.90,73.90,100445696910 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22200,5,-6695,-23.17,490052,466513,1000000,490052,-23.17,105.05,49.01,49.01,10760694772,48.47,48.47,10760694772 +미투온,201490,3,6890,2,260,3.92,12808040,0,30390092,12808040,3.92,0.00,42.15,42.15,95692959515,45.70,45.70,95692959515 +SKAI,357880,4,3035,2,145,5.02,14414974,21027248,34047953,14414974,5.02,68.55,42.34,42.34,45153698558,43.70,43.70,45153698558 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14205,2,2720,23.68,355879,265754,1000000,355879,23.68,133.91,35.59,35.59,5112102205,35.99,35.99,5112102205 +KODEX WTI원유선물인버스(H),271050,6,4065,2,430,11.83,3741387,2264833,11000000,3741387,11.83,165.19,34.01,34.01,15281832196,34.18,34.18,15281832196 +좋은사람들,033340,7,1527,2,215,16.39,29659229,4957757,96950558,29659229,16.39,598.24,30.59,30.59,45482466404,30.72,30.72,45482466404 +KODEX WTI원유선물(H),261220,8,14670,5,-1915,-11.55,1369476,1184244,4625000,1369476,-11.55,115.64,29.61,29.61,19958651530,29.42,29.42,19958651530 +KIWOOM 미국원유에너지기업,474800,9,10620,5,-835,-7.29,239716,304689,850000,239716,-7.29,78.68,28.20,28.20,2522051412,27.94,27.94,2522051412 +DSC인베스트먼트,241520,10,8540,2,850,11.05,6988775,1318860,27000000,6988775,11.05,529.91,25.88,25.88,60143805785,26.08,26.08,60143805785 +넥써쓰,205500,11,4580,2,370,8.79,14746572,12691296,58717699,14746572,8.79,116.19,25.11,25.11,66270582284,24.64,24.64,66270582284 +한국ANKOR유전,152550,12,289,5,-86,-22.93,17153058,63983948,70020000,17153058,-22.93,26.81,24.50,24.50,4907544715,24.25,24.25,4907544715 +더즌,462860,13,5210,2,385,7.98,16698935,15542182,71413257,16698935,7.98,107.44,23.38,23.38,88481451788,23.78,23.78,88481451788 +한네트,052600,14,5010,5,-160,-3.09,2578469,6340409,11563700,2578469,-3.09,40.67,22.30,22.30,13703909277,23.65,23.65,13703909277 +클로봇,466100,15,22050,2,2630,13.54,5457175,5726098,24651339,5457175,13.54,95.30,22.14,22.14,123144745820,22.66,22.66,123144745820 +KODEX 200선물인버스2X,252670,16,1409,5,-95,-6.32,208641781,312903808,939000000,208641781,-6.32,66.68,22.22,22.22,298732239107,22.58,22.58,298732239107 +TIGER 원유선물인버스(H),217770,17,2655,2,275,11.55,903554,264817,4250000,903554,11.55,341.20,21.26,21.26,2418332530,21.43,21.43,2418332530 +TIGER K방산&우주,463250,18,29995,5,-2305,-7.14,1457430,1497126,7000000,1457430,-7.14,97.35,20.82,20.82,43995003145,20.95,20.95,43995003145 +PS일렉트로닉스,332570,19,3720,2,270,7.83,8936502,1793925,44176320,8936502,7.83,498.15,20.23,20.23,33980055011,20.68,20.68,33980055011 +TIGER 인터넷TOP10,365000,20,5130,2,10,0.20,2901375,7567652,14050000,2901375,0.20,38.34,20.65,20.65,14725373051,20.43,20.43,14725373051 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,22215,5,-6650,-23.04,204645,49080,1000000,204645,-23.04,416.96,20.46,20.46,4492851915,20.22,20.22,4492851915 +KIWOOM 200선물레버리지,253250,22,21260,2,1270,6.35,101144,13960,500000,101144,6.35,724.53,20.23,20.23,2111681350,19.87,19.87,2111681350 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,22240,5,-6710,-23.18,200261,47600,1000000,200261,-23.18,420.72,20.03,20.03,4411088665,19.83,19.83,4411088665 +유라클,088340,24,23600,2,200,0.85,823469,1905154,4358068,823469,0.85,43.22,18.90,18.90,20341852275,19.78,19.78,20341852275 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,14240,2,2740,23.83,191278,897892,1000000,191278,23.83,21.30,19.13,19.13,2735743590,19.21,19.21,2735743590 +흥구석유,024060,26,14000,5,-4270,-23.37,2979887,7531986,15000000,2979887,-23.37,39.56,19.87,19.87,39949643645,19.02,19.02,39949643645 +나인테크,267320,27,4425,2,580,15.08,9945123,2275548,53398327,9945123,15.08,437.04,18.62,18.62,44638801165,18.89,18.89,44638801165 +KODEX 코스닥150선물인버스,251340,28,3540,5,-110,-3.01,12028863,25115284,67100000,12028863,-3.01,47.89,17.93,17.93,42928203061,18.07,18.07,42928203061 +포시에스,189690,29,2510,2,165,7.04,4552637,200195,27321969,4552637,7.04,2274.10,16.66,16.66,11945562643,17.42,17.42,11945562643 +폴라리스세원,234100,30,1281,2,255,24.85,11407287,124370,65524325,11407287,24.85,9172.06,17.41,17.41,14533198413,17.31,17.31,14533198413 diff --git a/top30/20250624/top30-atvtr-20250624-104002.csv b/top30/20250624/top30-atvtr-20250624-104002.csv new file mode 100644 index 000000000000..cc67e499f8b7 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11630,2,1400,13.69,9116776,1170152,11469842,9116776,13.69,779.11,79.48,79.48,103662432860,77.71,77.71,103662432860 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22200,5,-6695,-23.17,493904,466513,1000000,493904,-23.17,105.87,49.39,49.39,10846215467,48.86,48.86,10846215467 +미투온,201490,3,6930,2,300,4.52,13027367,0,30390092,13027367,4.52,0.00,42.87,42.87,97218472655,46.16,46.16,97218472655 +SKAI,357880,4,3025,2,135,4.67,14577952,21027248,34047953,14577952,4.67,69.33,42.82,42.82,45645373454,44.32,44.32,45645373454 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14230,2,2745,23.90,359479,265754,1000000,359479,23.90,135.27,35.95,35.95,5163330205,36.28,36.28,5163330205 +KODEX WTI원유선물인버스(H),271050,6,4060,2,425,11.69,3752276,2264833,11000000,3752276,11.69,165.68,34.11,34.11,15326050501,34.32,34.32,15326050501 +좋은사람들,033340,7,1520,2,208,15.85,30068579,4957757,96950558,30068579,15.85,606.50,31.01,31.01,46102740114,31.28,31.28,46102740114 +KODEX WTI원유선물(H),261220,8,14660,5,-1925,-11.61,1407572,1184244,4625000,1407572,-11.61,118.86,30.43,30.43,20517592658,30.26,30.26,20517592658 +KIWOOM 미국원유에너지기업,474800,9,10625,5,-830,-7.25,246838,304689,850000,246838,-7.25,81.01,29.04,29.04,2597709784,28.76,28.76,2597709784 +DSC인베스트먼트,241520,10,8420,2,730,9.49,7279479,1318860,27000000,7279479,9.49,551.95,26.96,26.96,62610954205,27.54,27.54,62610954205 +한국ANKOR유전,152550,11,288,5,-87,-23.20,18359141,63983948,70020000,18359141,-23.20,28.69,26.22,26.22,5257002453,26.07,26.07,5257002453 +넥써쓰,205500,12,4820,2,610,14.49,15401100,12691296,58717699,15401100,14.49,121.35,26.23,26.23,69351674520,24.50,24.50,69351674520 +KODEX 200선물인버스2X,252670,13,1405,5,-99,-6.58,224378693,312903808,939000000,224378693,-6.58,71.71,23.90,23.90,320911081374,24.32,24.32,320911081374 +더즌,462860,14,5230,2,405,8.39,16967391,15542182,71413257,16967391,8.39,109.17,23.76,23.76,89879876348,24.06,24.06,89879876348 +한네트,052600,15,5040,5,-130,-2.51,2590893,6340409,11563700,2590893,-2.51,40.86,22.41,22.41,13766311157,23.62,23.62,13766311157 +클로봇,466100,16,22200,2,2780,14.32,5550462,5726098,24651339,5550462,14.32,96.93,22.52,22.52,125204722445,22.88,22.88,125204722445 +TIGER 원유선물인버스(H),217770,17,2655,2,275,11.55,932424,264817,4250000,932424,11.55,352.10,21.94,21.94,2495032487,22.11,22.11,2495032487 +TIGER K방산&우주,463250,18,29980,5,-2320,-7.18,1512824,1497126,7000000,1512824,-7.18,101.05,21.61,21.61,45654487282,21.75,21.75,45654487282 +TIGER 인터넷TOP10,365000,19,5130,2,10,0.20,3068115,7567652,14050000,3068115,0.20,40.54,21.84,21.84,15579325236,21.61,21.61,15579325236 +폴라리스세원,234100,20,1333,1,307,29.92,14634497,124370,65524325,14634497,29.92,9999.99,22.33,22.33,18810248000,21.54,21.54,18810248000 +흥구석유,024060,21,13990,5,-4280,-23.43,3306508,7531986,15000000,3306508,-23.43,43.90,22.04,22.04,44567152460,21.24,21.24,44567152460 +PS일렉트로닉스,332570,22,3730,2,280,8.12,9035709,1793925,44176320,9035709,8.12,503.68,20.45,20.45,34350062440,20.85,20.85,34350062440 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,22230,5,-6635,-22.99,204854,49080,1000000,204854,-22.99,417.39,20.49,20.49,4497497880,20.23,20.23,4497497880 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,22220,5,-6730,-23.25,203875,47600,1000000,203875,-23.25,428.31,20.39,20.39,4491476170,20.21,20.21,4491476170 +유라클,088340,25,23700,2,300,1.28,836211,1905154,4358068,836211,1.28,43.89,19.19,19.19,20642518775,19.99,19.99,20642518775 +KIWOOM 200선물레버리지,253250,26,21285,2,1295,6.48,101242,13960,500000,101242,6.48,725.23,20.25,20.25,2113764440,19.86,19.86,2113764440 +나인테크,267320,27,4400,2,555,14.43,10270489,2275548,53398327,10270489,14.43,451.34,19.23,19.23,46072130152,19.61,19.61,46072130152 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,28,14240,2,2740,23.83,192003,897892,1000000,192003,23.83,21.38,19.20,19.20,2746056870,19.28,19.28,2746056870 +포시에스,189690,29,2530,2,185,7.89,5097685,200195,27321969,5097685,7.89,2546.36,18.66,18.66,13325238093,19.28,19.28,13325238093 +KODEX 코스닥150선물인버스,251340,30,3550,5,-100,-2.74,12543773,25115284,67100000,12543773,-2.74,49.94,18.69,18.69,44755501841,18.79,18.79,44755501841 diff --git a/top30/20250624/top30-atvtr-20250624-105002.csv b/top30/20250624/top30-atvtr-20250624-105002.csv new file mode 100644 index 000000000000..af90b534c394 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11590,2,1360,13.29,9282805,1170152,11469842,9282805,13.29,793.30,80.93,80.93,105588424425,79.43,79.43,105588424425 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22100,5,-6795,-23.52,493950,466513,1000000,493950,-23.52,105.88,49.40,49.40,10847232067,49.08,49.08,10847232067 +미투온,201490,3,6890,2,260,3.92,13263575,0,30390092,13263575,3.92,0.00,43.64,43.64,98846561480,47.21,47.21,98846561480 +SKAI,357880,4,3030,2,140,4.84,14757434,21027248,34047953,14757434,4.84,70.18,43.34,43.34,46189282444,44.77,44.77,46189282444 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14305,2,2820,24.55,362889,265754,1000000,362889,24.55,136.55,36.29,36.29,5211889255,36.43,36.43,5211889255 +KODEX WTI원유선물인버스(H),271050,6,4075,2,440,12.10,3796331,2264833,11000000,3796331,12.10,167.62,34.51,34.51,15505470776,34.59,34.59,15505470776 +좋은사람들,033340,7,1511,2,199,15.17,30664893,4957757,96950558,30664893,15.17,618.52,31.63,31.63,47000315951,32.08,32.08,47000315951 +KODEX WTI원유선물(H),261220,8,14615,5,-1970,-11.88,1479780,1184244,4625000,1479780,-11.88,124.96,32.00,32.00,21573450245,31.92,31.92,21573450245 +KIWOOM 미국원유에너지기업,474800,9,10650,5,-805,-7.03,258832,304689,850000,258832,-7.03,84.95,30.45,30.45,2725014269,30.10,30.10,2725014269 +포시에스,189690,10,2735,2,390,16.63,8424716,200195,27321969,8424716,16.63,4208.25,30.83,30.83,22257779352,29.79,29.79,22257779352 +DSC인베스트먼트,241520,11,8380,2,690,8.97,7464757,1318860,27000000,7464757,8.97,566.00,27.65,27.65,64167874715,28.36,28.36,64167874715 +한국ANKOR유전,152550,12,286,5,-89,-23.73,19282571,63983948,70020000,19282571,-23.73,30.14,27.54,27.54,5522254393,27.58,27.58,5522254393 +넥써쓰,205500,13,4750,2,540,12.83,15857895,12691296,58717699,15857895,12.83,124.95,27.01,27.01,71508192231,25.64,25.64,71508192231 +KODEX 200선물인버스2X,252670,14,1412,5,-92,-6.12,236975688,312903808,939000000,236975688,-6.12,75.73,25.24,25.24,338650737796,25.54,25.54,338650737796 +더즌,462860,15,5190,2,365,7.56,17262687,15542182,71413257,17262687,7.56,111.07,24.17,24.17,91421116593,24.67,24.67,91421116593 +클로봇,466100,16,21850,2,2430,12.51,5795705,5726098,24651339,5795705,12.51,101.22,23.51,23.51,130563537670,24.24,24.24,130563537670 +한네트,052600,17,5030,5,-140,-2.71,2608786,6340409,11563700,2608786,-2.71,41.15,22.56,22.56,13855990687,23.82,23.82,13855990687 +TIGER 인터넷TOP10,365000,18,5105,5,-15,-0.29,3227317,7567652,14050000,3227317,-0.29,42.65,22.97,22.97,16394761706,22.86,22.86,16394761706 +TIGER 원유선물인버스(H),217770,19,2665,2,285,11.97,956988,264817,4250000,956988,11.97,361.38,22.52,22.52,2560452372,22.61,22.61,2560452372 +흥구석유,024060,20,13900,5,-4370,-23.92,3474237,7531986,15000000,3474237,-23.92,46.13,23.16,23.16,46906858395,22.50,22.50,46906858395 +TIGER K방산&우주,463250,21,29970,5,-2330,-7.21,1554302,1497126,7000000,1554302,-7.21,103.82,22.20,22.20,46897953869,22.35,22.35,46897953869 +폴라리스세원,234100,22,1333,1,307,29.92,14751029,124370,65524325,14751029,29.92,9999.99,22.51,22.51,18965585156,21.71,21.71,18965585156 +PS일렉트로닉스,332570,23,3700,2,250,7.25,9235612,1793925,44176320,9235612,7.25,514.83,20.91,20.91,35092364079,21.47,21.47,35092364079 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22040,5,-6825,-23.64,204975,49080,1000000,204975,-23.64,417.63,20.50,20.50,4500179495,20.42,20.42,4500179495 +유라클,088340,25,23500,2,100,0.43,845002,1905154,4358068,845002,0.43,44.35,19.39,19.39,20849764225,20.36,20.36,20849764225 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,22095,5,-6855,-23.68,204107,47600,1000000,204107,-23.68,428.80,20.41,20.41,4496621680,20.35,20.35,4496621680 +나인테크,267320,27,4400,2,555,14.43,10466029,2275548,53398327,10466029,14.43,459.93,19.60,19.60,46931635171,19.97,19.97,46931635171 +KIWOOM 200선물레버리지,253250,28,21225,2,1235,6.18,101331,13960,500000,101331,6.18,725.87,20.27,20.27,2115655875,19.94,19.94,2115655875 +KODEX 코스닥150선물인버스,251340,29,3555,5,-95,-2.60,13156543,25115284,67100000,13156543,-2.60,52.38,19.61,19.61,46931575230,19.67,19.67,46931575230 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,14335,2,2835,24.65,193802,897892,1000000,193802,24.65,21.58,19.38,19.38,2771801390,19.34,19.34,2771801390 diff --git a/top30/20250624/top30-atvtr-20250624-110002.csv b/top30/20250624/top30-atvtr-20250624-110002.csv new file mode 100644 index 000000000000..37ba78db66ae --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11540,2,1310,12.81,9413052,1170152,11469842,9413052,12.81,804.43,82.07,82.07,107094810735,80.91,80.91,107094810735 +미투온,201490,2,6790,2,160,2.41,13877981,0,30390092,13877981,2.41,0.00,45.67,45.67,102989934815,49.91,49.91,102989934815 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,3,22100,5,-6795,-23.52,493951,466513,1000000,493951,-23.52,105.88,49.40,49.40,10847254167,49.08,49.08,10847254167 +SKAI,357880,4,3010,2,120,4.15,14969567,21027248,34047953,14969567,4.15,71.19,43.97,43.97,46827791738,45.69,45.69,46827791738 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14255,2,2770,24.12,362949,265754,1000000,362949,24.12,136.57,36.29,36.29,5212746355,36.57,36.57,5212746355 +KODEX WTI원유선물인버스(H),271050,6,4065,2,430,11.83,3870909,2264833,11000000,3870909,11.83,170.91,35.19,35.19,15808909226,35.35,35.35,15808909226 +포시에스,189690,7,2750,2,405,17.27,9755452,200195,27321969,9755452,17.27,4872.97,35.71,35.71,25897838097,34.47,34.47,25897838097 +KODEX WTI원유선물(H),261220,8,14660,5,-1925,-11.61,1539534,1184244,4625000,1539534,-11.61,130.00,33.29,33.29,22448408955,33.11,33.11,22448408955 +좋은사람들,033340,9,1501,2,189,14.41,31038676,4957757,96950558,31038676,14.41,626.06,32.01,32.01,47562052958,32.68,32.68,47562052958 +KIWOOM 미국원유에너지기업,474800,10,10630,5,-825,-7.20,263479,304689,850000,263479,-7.20,86.47,31.00,31.00,2774376210,30.71,30.71,2774376210 +DSC인베스트먼트,241520,11,8380,2,690,8.97,7619156,1318860,27000000,7619156,8.97,577.71,28.22,28.22,65457981040,28.93,28.93,65457981040 +한국ANKOR유전,152550,12,285,5,-90,-24.00,19862029,63983948,70020000,19862029,-24.00,31.04,28.37,28.37,5687399421,28.50,28.50,5687399421 +넥써쓰,205500,13,4805,2,595,14.13,16528971,12691296,58717699,16528971,14.13,130.24,28.15,28.15,74738613483,26.49,26.49,74738613483 +KODEX 200선물인버스2X,252670,14,1410,5,-94,-6.25,242599436,312903808,939000000,242599436,-6.25,77.53,25.84,25.84,346579845471,26.18,26.18,346579845471 +더즌,462860,15,5190,2,365,7.56,17867690,15542182,71413257,17867690,7.56,114.96,25.02,25.02,94539954123,25.51,25.51,94539954123 +클로봇,466100,16,21500,2,2080,10.71,5986014,5726098,24651339,5986014,10.71,104.54,24.28,24.28,134671672795,25.41,25.41,134671672795 +한네트,052600,17,5050,5,-120,-2.32,2614581,6340409,11563700,2614581,-2.32,41.24,22.61,22.61,13885170497,23.78,23.78,13885170497 +TIGER 인터넷TOP10,365000,18,5130,2,10,0.20,3319760,7567652,14050000,3319760,0.20,43.87,23.63,23.63,16867194886,23.40,23.40,16867194886 +흥구석유,024060,19,13790,5,-4480,-24.52,3573394,7531986,15000000,3573394,-24.52,47.44,23.82,23.82,48278472535,23.34,23.34,48278472535 +TIGER K방산&우주,463250,20,29880,5,-2420,-7.49,1602145,1497126,7000000,1602145,-7.49,107.01,22.89,22.89,48330095219,23.11,23.11,48330095219 +TIGER 원유선물인버스(H),217770,21,2660,2,280,11.76,959871,264817,4250000,959871,11.76,362.47,22.59,22.59,2568125432,22.72,22.72,2568125432 +폴라리스세원,234100,22,1333,1,307,29.92,14782164,124370,65524325,14782164,29.92,9999.99,22.56,22.56,19007088111,21.76,21.76,19007088111 +PS일렉트로닉스,332570,23,3700,2,250,7.25,9313396,1793925,44176320,9313396,7.25,519.16,21.08,21.08,35380010694,21.65,21.65,35380010694 +유라클,088340,24,23550,2,150,0.64,859679,1905154,4358068,859679,0.64,45.12,19.73,19.73,21194218250,20.65,20.65,21194218250 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,22095,5,-6855,-23.68,204107,47600,1000000,204107,-23.68,428.80,20.41,20.41,4496621680,20.35,20.35,4496621680 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,22145,5,-6720,-23.28,205075,49080,1000000,205075,-23.28,417.84,20.51,20.51,4502393995,20.33,20.33,4502393995 +KODEX 코스닥150선물인버스,251340,27,3555,5,-95,-2.60,13536918,25115284,67100000,13536918,-2.60,53.90,20.17,20.17,48283669579,20.24,20.24,48283669579 +나인테크,267320,28,4475,2,630,16.38,10729234,2275548,53398327,10729234,16.38,471.50,20.09,20.09,48100855113,20.13,20.13,48100855113 +KIWOOM 200선물레버리지,253250,29,21215,2,1225,6.13,101363,13960,500000,101363,6.13,726.10,20.27,20.27,2116334870,19.95,19.95,2116334870 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,14250,2,2750,23.91,194295,897892,1000000,194295,23.91,21.64,19.43,19.43,2778841465,19.50,19.50,2778841465 diff --git a/top30/20250624/top30-atvtr-20250624-111002.csv b/top30/20250624/top30-atvtr-20250624-111002.csv new file mode 100644 index 000000000000..c89867875ce5 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11400,2,1170,11.44,9645996,1170152,11469842,9645996,11.44,824.34,84.10,84.10,109729483805,83.92,83.92,109729483805 +미투온,201490,2,7220,2,590,8.90,15054646,0,30390092,15054646,8.90,0.00,49.54,49.54,111369845100,50.76,50.76,111369845100 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,3,22360,5,-6535,-22.62,502542,466513,1000000,502542,-22.62,107.72,50.25,50.25,11039048017,49.37,49.37,11039048017 +SKAI,357880,4,3015,2,125,4.33,15115523,21027248,34047953,15115523,4.33,71.89,44.39,44.39,47266306882,46.04,46.04,47266306882 +포시에스,189690,5,2690,2,345,14.71,10342009,200195,27321969,10342009,14.71,5165.97,37.85,37.85,27495032107,37.41,37.41,27495032107 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,14150,2,2665,23.20,363064,265754,1000000,363064,23.20,136.62,36.31,36.31,5214373880,36.85,36.85,5214373880 +KODEX WTI원유선물인버스(H),271050,7,4050,2,415,11.42,3914002,2264833,11000000,3914002,11.42,172.82,35.58,35.58,15983712966,35.88,35.88,15983712966 +KODEX WTI원유선물(H),261220,8,14725,5,-1860,-11.21,1587896,1184244,4625000,1587896,-11.21,134.09,34.33,34.33,23159169827,34.01,34.01,23159169827 +좋은사람들,033340,9,1492,2,180,13.72,31690392,4957757,96950558,31690392,13.72,639.21,32.69,32.69,48541682605,33.56,33.56,48541682605 +KIWOOM 미국원유에너지기업,474800,10,10660,5,-795,-6.94,269636,304689,850000,269636,-6.94,88.50,31.72,31.72,2839921325,31.34,31.34,2839921325 +DSC인베스트먼트,241520,11,8360,2,670,8.71,7694008,1318860,27000000,7694008,8.71,583.38,28.50,28.50,66084833420,29.28,29.28,66084833420 +한국ANKOR유전,152550,12,285,5,-90,-24.00,20171296,63983948,70020000,20171296,-24.00,31.53,28.81,28.81,5775407956,28.94,28.94,5775407956 +넥써쓰,205500,13,4645,2,435,10.33,17155072,12691296,58717699,17155072,10.33,135.17,29.22,29.22,77657627895,28.47,28.47,77657627895 +KODEX 200선물인버스2X,252670,14,1422,5,-82,-5.45,256115399,312903808,939000000,256115399,-5.45,81.85,27.28,27.28,365719628567,27.39,27.39,365719628567 +클로봇,466100,15,21300,2,1880,9.68,6193033,5726098,24651339,6193033,9.68,108.15,25.12,25.12,139092319370,26.49,26.49,139092319370 +더즌,462860,16,5200,2,375,7.77,18131914,15542182,71413257,18131914,7.77,116.66,25.39,25.39,95913714768,25.83,25.83,95913714768 +TIGER 인터넷TOP10,365000,17,5145,2,25,0.49,3477614,7567652,14050000,3477614,0.49,45.95,24.75,24.75,17679248531,24.46,24.46,17679248531 +TIGER K방산&우주,463250,18,29800,5,-2500,-7.74,1685526,1497126,7000000,1685526,-7.74,112.58,24.08,24.08,50818339684,24.36,24.36,50818339684 +흥구석유,024060,19,13830,5,-4440,-24.30,3647408,7531986,15000000,3647408,-24.30,48.43,24.32,24.32,49297100215,23.76,23.76,49297100215 +한네트,052600,20,5140,5,-30,-0.58,2646180,6340409,11563700,2646180,-0.58,41.74,22.88,22.88,14045918917,23.63,23.63,14045918917 +TIGER 원유선물인버스(H),217770,21,2655,2,275,11.55,962082,264817,4250000,962082,11.55,363.30,22.64,22.64,2573989584,22.81,22.81,2573989584 +RISE 플랫폼테마,427120,22,9745,2,30,0.31,115098,413531,520000,115098,0.31,27.83,22.13,22.13,1124385443,22.19,22.19,1124385443 +폴라리스세원,234100,23,1333,1,307,29.92,14807226,124370,65524325,14807226,29.92,9999.99,22.60,22.60,19040495757,21.80,21.80,19040495757 +PS일렉트로닉스,332570,24,3725,2,275,7.97,9373192,1793925,44176320,9373192,7.97,522.50,21.22,21.22,35602485526,21.64,21.64,35602485526 +유라클,088340,25,23250,5,-150,-0.64,876428,1905154,4358068,876428,-0.64,46.00,20.11,20.11,21585734950,21.30,21.30,21585734950 +KODEX 인버스,114800,26,3625,5,-100,-2.68,37993868,41481152,179100000,37993868,-2.68,91.59,21.21,21.21,137931580872,21.25,21.25,137931580872 +KODEX 코스닥150선물인버스,251340,27,3565,5,-85,-2.33,14178645,25115284,67100000,14178645,-2.33,56.45,21.13,21.13,50568505977,21.14,21.14,50568505977 +나인테크,267320,28,4605,2,760,19.77,11519112,2275548,53398327,11519112,19.77,506.21,21.57,21.57,51691842655,21.02,21.02,51691842655 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22440,5,-6425,-22.26,209512,49080,1000000,209512,-22.26,426.88,20.95,20.95,4601733715,20.51,20.51,4601733715 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,22345,5,-6605,-22.82,204199,47600,1000000,204199,-22.82,428.99,20.42,20.42,4498674830,20.13,20.13,4498674830 diff --git a/top30/20250624/top30-atvtr-20250624-112002.csv b/top30/20250624/top30-atvtr-20250624-112002.csv new file mode 100644 index 000000000000..dd47a0fd0e95 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11330,2,1100,10.75,9767872,1170152,11469842,9767872,10.75,834.75,85.16,85.16,111107763680,85.50,85.50,111107763680 +미투온,201490,2,7010,2,380,5.73,15618440,0,30390092,15618440,5.73,0.00,51.39,51.39,115407972405,54.17,54.17,115407972405 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,3,22510,5,-6385,-22.10,503999,466513,1000000,503999,-22.10,108.04,50.40,50.40,11071801712,49.19,49.19,11071801712 +SKAI,357880,4,2990,2,100,3.46,15272556,21027248,34047953,15272556,3.46,72.63,44.86,44.86,47737715532,46.89,46.89,47737715532 +포시에스,189690,5,2900,2,555,23.67,12077131,200195,27321969,12077131,23.67,6032.68,44.20,44.20,32366878525,40.85,40.85,32366878525 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,14065,2,2580,22.46,363086,265754,1000000,363086,22.46,136.62,36.31,36.31,5214683280,37.08,37.08,5214683280 +KODEX WTI원유선물인버스(H),271050,7,4040,2,405,11.14,3925386,2264833,11000000,3925386,11.14,173.32,35.69,35.69,16029701701,36.07,36.07,16029701701 +KODEX WTI원유선물(H),261220,8,14765,5,-1820,-10.97,1655844,1184244,4625000,1655844,-10.97,139.82,35.80,35.80,24162333212,35.38,35.38,24162333212 +좋은사람들,033340,9,1490,2,178,13.57,32057193,4957757,96950558,32057193,13.57,646.61,33.07,33.07,49088400435,33.98,33.98,49088400435 +KIWOOM 미국원유에너지기업,474800,10,10680,5,-775,-6.77,271443,304689,850000,271443,-6.77,89.09,31.93,31.93,2859203135,31.50,31.50,2859203135 +DSC인베스트먼트,241520,11,8310,2,620,8.06,7787489,1318860,27000000,7787489,8.06,590.47,28.84,28.84,66863551945,29.80,29.80,66863551945 +한국ANKOR유전,152550,12,285,5,-90,-24.00,20395950,63983948,70020000,20395950,-24.00,31.88,29.13,29.13,5839400774,29.26,29.26,5839400774 +넥써쓰,205500,13,4635,2,425,10.10,17437105,12691296,58717699,17437105,10.10,137.39,29.70,29.70,78965507197,29.01,29.01,78965507197 +KODEX 200선물인버스2X,252670,14,1428,5,-76,-5.05,270296990,312903808,939000000,270296990,-5.05,86.38,28.79,28.79,385897425736,28.78,28.78,385897425736 +클로봇,466100,15,21300,2,1880,9.68,6329842,5726098,24651339,6329842,9.68,110.54,25.68,25.68,142018516695,27.05,27.05,142018516695 +더즌,462860,16,5270,2,445,9.22,18621405,15542182,71413257,18621405,9.22,119.81,26.08,26.08,98482846208,26.17,26.17,98482846208 +TIGER 인터넷TOP10,365000,17,5130,2,10,0.20,3672388,7567652,14050000,3672388,0.20,48.53,26.14,26.14,18679851571,25.92,25.92,18679851571 +RISE 플랫폼테마,427120,18,9745,2,30,0.31,129518,413531,520000,129518,0.31,31.32,24.91,24.91,1264881888,24.96,24.96,1264881888 +TIGER K방산&우주,463250,19,29857,5,-2443,-7.56,1725743,1497126,7000000,1725743,-7.56,115.27,24.65,24.65,52019047607,24.89,24.89,52019047607 +흥구석유,024060,20,13960,5,-4310,-23.59,3739940,7531986,15000000,3739940,-23.59,49.65,24.93,24.93,50585604070,24.16,24.16,50585604070 +한네트,052600,21,5120,5,-50,-0.97,2662596,6340409,11563700,2662596,-0.97,41.99,23.03,23.03,14129951127,23.87,23.87,14129951127 +TIGER 원유선물인버스(H),217770,22,2640,2,260,10.92,964486,264817,4250000,964486,10.92,364.21,22.69,22.69,2580336374,23.00,23.00,2580336374 +나인테크,267320,23,4585,2,740,19.25,12201184,2275548,53398327,12201184,19.25,536.19,22.85,22.85,54829224256,22.39,22.39,54829224256 +KODEX 코스닥150선물인버스,251340,24,3575,5,-75,-2.05,14921406,25115284,67100000,14921406,-2.05,59.41,22.24,22.24,53221531789,22.19,22.19,53221531789 +PS일렉트로닉스,332570,25,3710,2,260,7.54,9422342,1793925,44176320,9422342,7.54,525.24,21.33,21.33,35785485886,21.83,21.83,35785485886 +폴라리스세원,234100,26,1333,1,307,29.92,14810157,124370,65524325,14810157,29.92,9999.99,22.60,22.60,19044402780,21.80,21.80,19044402780 +KODEX 인버스,114800,27,3630,5,-95,-2.55,38966624,41481152,179100000,38966624,-2.55,93.94,21.76,21.76,141458328171,21.76,21.76,141458328171 +유라클,088340,28,23250,5,-150,-0.64,884474,1905154,4358068,884474,-0.64,46.43,20.30,20.30,21773254275,21.49,21.49,21773254275 +TIGER 토탈월드스탁액티브,0060H0,29,9930,5,-55,-0.55,1199331,0,5700000,1199331,-0.55,0.00,21.04,21.04,11912127738,21.05,21.05,11912127738 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,22540,5,-6325,-21.91,210307,49080,1000000,210307,-21.91,428.50,21.03,21.03,4619633180,20.50,20.50,4619633180 diff --git a/top30/20250624/top30-atvtr-20250624-113002.csv b/top30/20250624/top30-atvtr-20250624-113002.csv new file mode 100644 index 000000000000..03edf512334f --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11350,2,1120,10.95,9866562,1170152,11469842,9866562,10.95,843.19,86.02,86.02,112232989520,86.21,86.21,112232989520 +미투온,201490,2,7030,2,400,6.03,15907613,0,30390092,15907613,6.03,0.00,52.34,52.34,117438715070,54.97,54.97,117438715070 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,3,22250,5,-6645,-23.00,506006,466513,1000000,506006,-23.00,108.47,50.60,50.60,11116501382,49.96,49.96,11116501382 +SKAI,357880,4,2920,2,30,1.04,15766870,21027248,34047953,15766870,1.04,74.98,46.31,46.31,49190506052,49.48,49.48,49190506052 +포시에스,189690,5,2905,2,560,23.88,14271070,200195,27321969,14271070,23.88,7128.58,52.23,52.23,38710866878,48.77,48.77,38710866878 +KODEX WTI원유선물(H),261220,6,14670,5,-1915,-11.55,1773000,1184244,4625000,1773000,-11.55,149.72,38.34,38.34,25886662616,38.15,38.15,25886662616 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14210,2,2725,23.73,364931,265754,1000000,364931,23.73,137.32,36.49,36.49,5240643335,36.88,36.88,5240643335 +KODEX WTI원유선물인버스(H),271050,8,4065,2,430,11.83,3942156,2264833,11000000,3942156,11.83,174.06,35.84,35.84,16097640921,36.00,36.00,16097640921 +좋은사람들,033340,9,1487,2,175,13.34,32174880,4957757,96950558,32174880,13.34,648.98,33.19,33.19,49263677650,34.17,34.17,49263677650 +KIWOOM 미국원유에너지기업,474800,10,10675,5,-780,-6.81,271889,304689,850000,271889,-6.81,89.23,31.99,31.99,2863966285,31.56,31.56,2863966285 +KODEX 200선물인버스2X,252670,11,1425,5,-79,-5.25,282052592,312903808,939000000,282052592,-5.25,90.14,30.04,30.04,402682482494,30.09,30.09,402682482494 +DSC인베스트먼트,241520,12,8340,2,650,8.45,7829575,1318860,27000000,7829575,8.45,593.66,29.00,29.00,67213759415,29.85,29.85,67213759415 +한국ANKOR유전,152550,13,284,5,-91,-24.27,20677626,63983948,70020000,20677626,-24.27,32.32,29.53,29.53,5919488379,29.77,29.77,5919488379 +넥써쓰,205500,14,4625,2,415,9.86,17648855,12691296,58717699,17648855,9.86,139.06,30.06,30.06,79949244384,29.44,29.44,79949244384 +더즌,462860,15,5220,2,395,8.19,19307547,15542182,71413257,19307547,8.19,124.23,27.04,27.04,102115366908,27.39,27.39,102115366908 +클로봇,466100,16,21325,2,1905,9.81,6374423,5726098,24651339,6374423,9.81,111.32,25.86,25.86,142970907795,27.20,27.20,142970907795 +TIGER 인터넷TOP10,365000,17,5120,3,0,0.00,3734552,7567652,14050000,3734552,0.00,49.35,26.58,26.58,18998269341,26.41,26.41,18998269341 +RISE 플랫폼테마,427120,18,9755,2,40,0.41,131774,413531,520000,131774,0.41,31.87,25.34,25.34,1286866888,25.37,25.37,1286866888 +TIGER K방산&우주,463250,19,29900,5,-2400,-7.43,1758454,1497126,7000000,1758454,-7.43,117.46,25.12,25.12,52995919500,25.32,25.32,52995919500 +흥구석유,024060,20,13850,5,-4420,-24.19,3798743,7531986,15000000,3798743,-24.19,50.43,25.32,25.32,51400265300,24.74,24.74,51400265300 +한네트,052600,21,5060,5,-110,-2.13,2725053,6340409,11563700,2725053,-2.13,42.98,23.57,23.57,14447636587,24.69,24.69,14447636587 +나인테크,267320,22,4555,2,710,18.47,12521392,2275548,53398327,12521392,18.47,550.26,23.45,23.45,56295063190,23.14,23.14,56295063190 +TIGER 원유선물인버스(H),217770,23,2660,2,280,11.76,968299,264817,4250000,968299,11.76,365.65,22.78,22.78,2590422876,22.91,22.91,2590422876 +KODEX 코스닥150선물인버스,251340,24,3575,5,-75,-2.05,15156005,25115284,67100000,15156005,-2.05,60.35,22.59,22.59,54060160270,22.54,22.54,54060160270 +KODEX 인버스,114800,25,3625,5,-100,-2.68,39638295,41481152,179100000,39638295,-2.68,95.56,22.13,22.13,143896590570,22.16,22.16,143896590570 +PS일렉트로닉스,332570,26,3715,2,265,7.68,9464452,1793925,44176320,9464452,7.68,527.58,21.42,21.42,35941710826,21.90,21.90,35941710826 +폴라리스세원,234100,27,1333,1,307,29.92,14833909,124370,65524325,14833909,29.92,9999.99,22.64,22.64,19076064196,21.84,21.84,19076064196 +TIGER 토탈월드스탁액티브,0060H0,28,9935,5,-50,-0.50,1237905,0,5700000,1237905,-0.50,0.00,21.72,21.72,12295375123,21.71,21.71,12295375123 +유라클,088340,29,23250,5,-150,-0.64,889604,1905154,4358068,889604,-0.64,46.69,20.41,20.41,21892471175,21.61,21.61,21892471175 +KODEX 레버리지,122630,30,23175,2,1165,5.29,22259844,25612252,105900000,22259844,5.29,86.91,21.02,21.02,514653219383,20.97,20.97,514653219383 diff --git a/top30/20250624/top30-atvtr-20250624-114002.csv b/top30/20250624/top30-atvtr-20250624-114002.csv new file mode 100644 index 000000000000..33ea64292c38 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11330,2,1100,10.75,9985899,1170152,11469842,9985899,10.75,853.38,87.06,87.06,113600753340,87.42,87.42,113600753340 +미투온,201490,2,7020,2,390,5.88,16135997,0,30390092,16135997,5.88,0.00,53.10,53.10,119062855105,55.81,55.81,119062855105 +포시에스,189690,3,2865,2,520,22.17,14899052,200195,27321969,14899052,22.17,7442.27,54.53,54.53,40513418808,51.76,51.76,40513418808 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22445,5,-6450,-22.32,522489,466513,1000000,522489,-22.32,112.00,52.25,52.25,11486257962,51.18,51.18,11486257962 +SKAI,357880,5,2980,2,90,3.11,16014882,21027248,34047953,16014882,3.11,76.16,47.04,47.04,49924543572,49.20,49.20,49924543572 +KODEX WTI원유선물(H),261220,6,14765,5,-1820,-10.97,1879499,1184244,4625000,1879499,-10.97,158.71,40.64,40.64,27454213446,40.20,40.20,27454213446 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14070,2,2585,22.51,364971,265754,1000000,364971,22.51,137.33,36.50,36.50,5241210435,37.25,37.25,5241210435 +KODEX WTI원유선물인버스(H),271050,8,4045,2,410,11.28,3956835,2264833,11000000,3956835,11.28,174.71,35.97,35.97,16157253426,36.31,36.31,16157253426 +좋은사람들,033340,9,1488,2,176,13.41,32305550,4957757,96950558,32305550,13.41,651.62,33.32,33.32,49458263702,34.28,34.28,49458263702 +KIWOOM 미국원유에너지기업,474800,10,10670,5,-785,-6.85,272946,304689,850000,272946,-6.85,89.58,32.11,32.11,2875253905,31.70,31.70,2875253905 +KODEX 200선물인버스2X,252670,11,1419,5,-85,-5.65,289106348,312903808,939000000,289106348,-5.65,92.39,30.79,30.79,412705380660,30.97,30.97,412705380660 +한국ANKOR유전,152550,12,284,5,-91,-24.27,20932754,63983948,70020000,20932754,-24.27,32.72,29.90,29.90,5991761625,30.13,30.13,5991761625 +DSC인베스트먼트,241520,13,8310,2,620,8.06,7872329,1318860,27000000,7872329,8.06,596.90,29.16,29.16,67569476025,30.12,30.12,67569476025 +넥써쓰,205500,14,4610,2,400,9.50,17862682,12691296,58717699,17862682,9.50,140.75,30.42,30.42,80937957702,29.90,29.90,80937957702 +더즌,462860,15,5170,2,345,7.15,19576055,15542182,71413257,19576055,7.15,125.95,27.41,27.41,103510813243,28.04,28.04,103510813243 +클로봇,466100,16,21200,2,1780,9.17,6459871,5726098,24651339,6459871,9.17,112.81,26.20,26.20,144784470970,27.70,27.70,144784470970 +TIGER 인터넷TOP10,365000,17,5130,2,10,0.20,3774852,7567652,14050000,3774852,0.20,49.88,26.87,26.87,19204824426,26.65,26.65,19204824426 +TIGER K방산&우주,463250,18,29975,5,-2325,-7.20,1798581,1497126,7000000,1798581,-7.20,120.14,25.69,25.69,54196480863,25.83,25.83,54196480863 +RISE 플랫폼테마,427120,19,9755,2,40,0.41,132861,413531,520000,132861,0.41,32.13,25.55,25.55,1297466243,25.58,25.58,1297466243 +흥구석유,024060,20,13780,5,-4490,-24.58,3838909,7531986,15000000,3838909,-24.58,50.97,25.59,25.59,51954764545,25.14,25.14,51954764545 +한네트,052600,21,5090,5,-80,-1.55,2729263,6340409,11563700,2729263,-1.55,43.05,23.60,23.60,14468984837,24.58,24.58,14468984837 +나인테크,267320,22,4547,2,702,18.26,12656546,2275548,53398327,12656546,18.26,556.20,23.70,23.70,56908866866,23.44,23.44,56908866866 +TIGER 원유선물인버스(H),217770,23,2645,2,265,11.13,973397,264817,4250000,973397,11.13,367.57,22.90,22.90,2603930270,23.16,23.16,2603930270 +KODEX 인버스,114800,24,3620,5,-105,-2.82,40977673,41481152,179100000,40977673,-2.82,98.79,22.88,22.88,148749777220,22.94,22.94,148749777220 +스튜디오미르,408900,25,4510,2,455,11.22,7787154,7885065,32729532,7787154,11.22,98.76,23.79,23.79,33810566620,22.91,22.91,33810566620 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,15370568,25115284,67100000,15370568,-2.19,61.20,22.91,22.91,54826292061,22.89,22.89,54826292061 +TIGER 토탈월드스탁액티브,0060H0,27,9930,5,-55,-0.55,1264080,0,5700000,1264080,-0.55,0.00,22.18,22.18,12555322363,22.18,22.18,12555322363 +폴라리스세원,234100,28,1333,1,307,29.92,14840256,124370,65524325,14840256,29.92,9999.99,22.65,22.65,19084524747,21.85,21.85,19084524747 +PS일렉트로닉스,332570,29,3750,2,300,8.70,9525301,1793925,44176320,9525301,8.70,530.98,21.56,21.56,36168701113,21.83,21.83,36168701113 +유라클,088340,30,23250,5,-150,-0.64,893662,1905154,4358068,893662,-0.64,46.91,20.51,20.51,21987000375,21.70,21.70,21987000375 diff --git a/top30/20250624/top30-atvtr-20250624-115002.csv b/top30/20250624/top30-atvtr-20250624-115002.csv new file mode 100644 index 000000000000..8a3a0c941d7c --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11340,2,1110,10.85,10076079,1170152,11469842,10076079,10.85,861.09,87.85,87.85,114634834065,88.13,88.13,114634834065 +미투온,201490,2,7000,2,370,5.58,16309523,0,30390092,16309523,5.58,0.00,53.67,53.67,120274245790,56.54,56.54,120274245790 +포시에스,189690,3,2865,2,520,22.17,15488294,200195,27321969,15488294,22.17,7736.60,56.69,56.69,42206518360,53.92,53.92,42206518360 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22445,5,-6450,-22.32,522489,466513,1000000,522489,-22.32,112.00,52.25,52.25,11486257962,51.18,51.18,11486257962 +SKAI,357880,5,2970,2,80,2.77,16082797,21027248,34047953,16082797,2.77,76.49,47.24,47.24,50126500337,49.57,49.57,50126500337 +KODEX WTI원유선물(H),261220,6,14820,5,-1765,-10.64,1962419,1184244,4625000,1962419,-10.64,165.71,42.43,42.43,28680886232,41.84,41.84,28680886232 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,13990,2,2505,21.81,367359,265754,1000000,367359,21.81,138.23,36.74,36.74,5274685205,37.70,37.70,5274685205 +KODEX WTI원유선물인버스(H),271050,8,4030,2,395,10.87,3964916,2264833,11000000,3964916,10.87,175.06,36.04,36.04,16189805436,36.52,36.52,16189805436 +좋은사람들,033340,9,1503,2,191,14.56,32489309,4957757,96950558,32489309,14.56,655.32,33.51,33.51,49733261639,34.13,34.13,49733261639 +KIWOOM 미국원유에너지기업,474800,10,10695,5,-760,-6.63,280613,304689,850000,280613,-6.63,92.10,33.01,33.01,2957159742,32.53,32.53,2957159742 +KODEX 200선물인버스2X,252670,11,1419,5,-85,-5.65,294144546,312903808,939000000,294144546,-5.65,94.00,31.33,31.33,419856685480,31.51,31.51,419856685480 +넥써쓰,205500,12,4565,2,355,8.43,18052115,12691296,58717699,18052115,8.43,142.24,30.74,30.74,81805880472,30.52,30.52,81805880472 +한국ANKOR유전,152550,13,284,5,-91,-24.27,21169313,63983948,70020000,21169313,-24.27,33.09,30.23,30.23,6058771659,30.47,30.47,6058771659 +DSC인베스트먼트,241520,14,8360,2,670,8.71,7908587,1318860,27000000,7908587,8.71,599.65,29.29,29.29,67871785585,30.07,30.07,67871785585 +스튜디오미르,408900,15,4385,2,330,8.14,9804041,7885065,32729532,9804041,8.14,124.34,29.95,29.95,42860074132,29.86,29.86,42860074132 +RISE 플랫폼테마,427120,16,9745,2,30,0.31,154364,413531,520000,154364,0.31,37.33,29.69,29.69,1506969778,29.74,29.74,1506969778 +클로봇,466100,17,21150,2,1730,8.91,6574120,5726098,24651339,6574120,8.91,114.81,26.67,26.67,147194591845,28.23,28.23,147194591845 +더즌,462860,18,5190,2,365,7.56,19742484,15542182,71413257,19742484,7.56,127.03,27.65,27.65,104373669788,28.16,28.16,104373669788 +TIGER 인터넷TOP10,365000,19,5110,5,-10,-0.20,3796375,7567652,14050000,3796375,-0.20,50.17,27.02,27.02,19314926280,26.90,26.90,19314926280 +TIGER K방산&우주,463250,20,30165,5,-2135,-6.61,1833223,1497126,7000000,1833223,-6.61,122.45,26.19,26.19,55239229543,26.16,26.16,55239229543 +흥구석유,024060,21,13780,5,-4490,-24.58,3876015,7531986,15000000,3876015,-24.58,51.46,25.84,25.84,52465585285,25.38,25.38,52465585285 +한네트,052600,22,5080,5,-90,-1.74,2734662,6340409,11563700,2734662,-1.74,43.13,23.65,23.65,14496495867,24.68,24.68,14496495867 +나인테크,267320,23,4525,2,680,17.69,12871941,2275548,53398327,12871941,17.69,565.66,24.11,24.11,57881963015,23.96,23.96,57881963015 +TIGER 원유선물인버스(H),217770,24,2630,2,250,10.50,986241,264817,4250000,986241,10.50,372.42,23.21,23.21,2637765513,23.60,23.60,2637765513 +KODEX 인버스,114800,25,3620,5,-105,-2.82,41430656,41481152,179100000,41430656,-2.82,99.88,23.13,23.13,150390006104,23.20,23.20,150390006104 +KODEX 코스닥150선물인버스,251340,26,3572,5,-78,-2.14,15526565,25115284,67100000,15526565,-2.14,61.82,23.14,23.14,55383269152,23.11,23.11,55383269152 +TIGER 토탈월드스탁액티브,0060H0,27,9940,5,-45,-0.45,1284816,0,5700000,1284816,-0.45,0.00,22.54,22.54,12761413383,22.52,22.52,12761413383 +PS일렉트로닉스,332570,28,3725,2,275,7.97,9568578,1793925,44176320,9568578,7.97,533.39,21.66,21.66,36330464628,22.08,22.08,36330464628 +폴라리스세원,234100,29,1333,1,307,29.92,14848521,124370,65524325,14848521,29.92,9999.99,22.66,22.66,19095541992,21.86,21.86,19095541992 +유라클,088340,30,23250,5,-150,-0.64,897741,1905154,4358068,897741,-0.64,47.12,20.60,20.60,22081885150,21.79,21.79,22081885150 diff --git a/top30/20250624/top30-atvtr-20250624-120001.csv b/top30/20250624/top30-atvtr-20250624-120001.csv new file mode 100644 index 000000000000..584dfa66f9d2 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11290,2,1060,10.36,10136657,1170152,11469842,10136657,10.36,866.27,88.38,88.38,115319658455,89.05,89.05,115319658455 +미투온,201490,2,7050,2,420,6.33,16384325,0,30390092,16384325,6.33,0.00,53.91,53.91,120799128700,56.38,56.38,120799128700 +포시에스,189690,3,2875,2,530,22.60,15757321,200195,27321969,15757321,22.60,7870.99,57.67,57.67,42979277150,54.72,54.72,42979277150 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22445,5,-6450,-22.32,522489,466513,1000000,522489,-22.32,112.00,52.25,52.25,11486257962,51.18,51.18,11486257962 +SKAI,357880,5,2930,2,40,1.38,16257308,21027248,34047953,16257308,1.38,77.32,47.75,47.75,50639599131,50.76,50.76,50639599131 +KODEX WTI원유선물(H),261220,6,14755,5,-1830,-11.03,2018938,1184244,4625000,2018938,-11.03,170.48,43.65,43.65,29516954297,43.25,43.25,29516954297 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14035,2,2550,22.20,367469,265754,1000000,367469,22.20,138.27,36.75,36.75,5276229055,37.59,37.59,5276229055 +KODEX WTI원유선물인버스(H),271050,8,4035,2,400,11.00,3978283,2264833,11000000,3978283,11.00,175.65,36.17,36.17,16243659476,36.60,36.60,16243659476 +좋은사람들,033340,9,1486,2,174,13.26,33183099,4957757,96950558,33183099,13.26,669.32,34.23,34.23,50771599750,35.24,35.24,50771599750 +KIWOOM 미국원유에너지기업,474800,10,10685,5,-770,-6.72,280719,304689,850000,280719,-6.72,92.13,33.03,33.03,2958292687,32.57,32.57,2958292687 +KODEX 200선물인버스2X,252670,11,1415,5,-89,-5.92,297722565,312903808,939000000,297722565,-5.92,95.15,31.71,31.71,424925217129,31.98,31.98,424925217129 +스튜디오미르,408900,12,4345,2,290,7.15,10232245,7885065,32729532,10232245,7.15,129.77,31.26,31.26,44720534400,31.45,31.45,44720534400 +RISE 플랫폼테마,427120,13,9755,2,40,0.41,161228,413531,520000,161228,0.41,38.99,31.01,31.01,1573839178,31.03,31.03,1573839178 +한국ANKOR유전,152550,14,283,5,-92,-24.53,21475322,63983948,70020000,21475322,-24.53,33.56,30.67,30.67,6145266218,31.01,31.01,6145266218 +넥써쓰,205500,15,4565,2,355,8.43,18337138,12691296,58717699,18337138,8.43,144.49,31.23,31.23,83096522276,31.00,31.00,83096522276 +DSC인베스트먼트,241520,16,8300,2,610,7.93,7948897,1318860,27000000,7948897,7.93,602.71,29.44,29.44,68207057915,30.44,30.44,68207057915 +클로봇,466100,17,21100,2,1680,8.65,6664730,5726098,24651339,6664730,8.65,116.39,27.04,27.04,149099538795,28.67,28.67,149099538795 +더즌,462860,18,5220,2,395,8.19,19841337,15542182,71413257,19841337,8.19,127.66,27.78,27.78,104887766768,28.14,28.14,104887766768 +TIGER 인터넷TOP10,365000,19,5120,3,0,0.00,3829105,7567652,14050000,3829105,0.00,50.60,27.25,27.25,19482157949,27.08,27.08,19482157949 +TIGER K방산&우주,463250,20,30145,5,-2155,-6.67,1855772,1497126,7000000,1855772,-6.67,123.96,26.51,26.51,55919652716,26.50,26.50,55919652716 +흥구석유,024060,21,13740,5,-4530,-24.79,3915511,7531986,15000000,3915511,-24.79,51.99,26.10,26.10,53009556160,25.72,25.72,53009556160 +한네트,052600,22,5130,5,-40,-0.77,2738216,6340409,11563700,2738216,-0.77,43.19,23.68,23.68,14514643717,24.47,24.47,14514643717 +나인테크,267320,23,4505,2,660,17.17,12994079,2275548,53398327,12994079,17.17,571.03,24.33,24.33,58431917929,24.29,24.29,58431917929 +TIGER 원유선물인버스(H),217770,24,2640,2,260,10.92,1017108,264817,4250000,1017108,10.92,384.08,23.93,23.93,2719157553,24.23,24.23,2719157553 +KODEX 인버스,114800,25,3610,5,-115,-3.09,42181941,41481152,179100000,42181941,-3.09,101.69,23.55,23.55,153107903997,23.68,23.68,153107903997 +KODEX 코스닥150선물인버스,251340,26,3575,5,-75,-2.05,15614131,25115284,67100000,15614131,-2.05,62.17,23.27,23.27,55695918131,23.22,23.22,55695918131 +TIGER 토탈월드스탁액티브,0060H0,27,9935,5,-50,-0.50,1321625,0,5700000,1321625,-0.50,0.00,23.19,23.19,13127128053,23.18,23.18,13127128053 +PS일렉트로닉스,332570,28,3710,2,260,7.54,9612497,1793925,44176320,9612497,7.54,535.84,21.76,21.76,36493497848,22.27,22.27,36493497848 +KODEX 레버리지,122630,29,23330,2,1320,6.00,23717247,25612252,105900000,23717247,6.00,92.60,22.40,22.40,548545363238,22.20,22.20,548545363238 +유라클,088340,30,23300,5,-100,-0.43,903322,1905154,4358068,903322,-0.43,47.41,20.73,20.73,22212269400,21.87,21.87,22212269400 diff --git a/top30/20250624/top30-atvtr-20250624-121001.csv b/top30/20250624/top30-atvtr-20250624-121001.csv new file mode 100644 index 000000000000..7958ca8dd60f --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11260,2,1030,10.07,10184515,1170152,11469842,10184515,10.07,870.36,88.79,88.79,115861184245,89.71,89.71,115861184245 +포시에스,189690,2,2795,2,450,19.19,16633684,200195,27321969,16633684,19.19,8308.74,60.88,60.88,45437358301,59.50,59.50,45437358301 +미투온,201490,3,7230,2,600,9.05,16974254,0,30390092,16974254,9.05,0.00,55.85,55.85,125081456355,56.93,56.93,125081456355 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22435,5,-6460,-22.36,522969,466513,1000000,522969,-22.36,112.10,52.30,52.30,11497045792,51.25,51.25,11497045792 +SKAI,357880,5,2955,2,65,2.25,16359723,21027248,34047953,16359723,2.25,77.80,48.05,48.05,50939758236,50.63,50.63,50939758236 +KODEX WTI원유선물(H),261220,6,14745,5,-1840,-11.09,2102017,1184244,4625000,2102017,-11.09,177.50,45.45,45.45,30742869134,45.08,45.08,30742869134 +좋은사람들,033340,7,1474,2,162,12.35,35369201,4957757,96950558,35369201,12.35,713.41,36.48,36.48,54068779720,37.84,37.84,54068779720 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14055,2,2570,22.38,369506,265754,1000000,369506,22.38,139.04,36.95,36.95,5304912820,37.74,37.74,5304912820 +KODEX WTI원유선물인버스(H),271050,9,4040,2,405,11.14,3989389,2264833,11000000,3989389,11.14,176.14,36.27,36.27,16288517101,36.65,36.65,16288517101 +스튜디오미르,408900,10,4260,2,205,5.06,10638810,7885065,32729532,10638810,5.06,134.92,32.51,32.51,46462671114,33.32,33.32,46462671114 +KODEX 200선물인버스2X,252670,11,1407,5,-97,-6.45,306841291,312903808,939000000,306841291,-6.45,98.06,32.68,32.68,437783217868,33.14,33.14,437783217868 +KIWOOM 미국원유에너지기업,474800,12,10685,5,-770,-6.72,281342,304689,850000,281342,-6.72,92.34,33.10,33.10,2964950091,32.65,32.65,2964950091 +한국ANKOR유전,152550,13,282,5,-93,-24.80,21753620,63983948,70020000,21753620,-24.80,34.00,31.07,31.07,6223799112,31.52,31.52,6223799112 +넥써쓰,205500,14,4525,2,315,7.48,18435438,12691296,58717699,18435438,7.48,145.26,31.40,31.40,83541367291,31.44,31.44,83541367291 +RISE 플랫폼테마,427120,15,9755,2,40,0.41,162550,413531,520000,162550,0.41,39.31,31.26,31.26,1586735218,31.28,31.28,1586735218 +DSC인베스트먼트,241520,16,8320,2,630,8.19,7979963,1318860,27000000,7979963,8.19,605.07,29.56,29.56,68464954365,30.48,30.48,68464954365 +클로봇,466100,17,21300,2,1880,9.68,6737318,5726098,24651339,6737318,9.68,117.66,27.33,27.33,150631252020,28.69,28.69,150631252020 +더즌,462860,18,5220,2,395,8.19,19989805,15542182,71413257,19989805,8.19,128.62,27.99,27.99,105662932933,28.34,28.34,105662932933 +TIGER 인터넷TOP10,365000,19,5110,5,-10,-0.20,3889643,7567652,14050000,3889643,-0.20,51.40,27.68,27.68,19791762295,27.57,27.57,19791762295 +TIGER K방산&우주,463250,20,30310,5,-1990,-6.16,1897454,1497126,7000000,1897454,-6.16,126.74,27.11,27.11,57179555821,26.95,26.95,57179555821 +흥구석유,024060,21,13610,5,-4660,-25.51,3989389,7531986,15000000,3989389,-25.51,52.97,26.60,26.60,54019024345,26.46,26.46,54019024345 +나인테크,267320,22,4475,2,630,16.38,13154792,2275548,53398327,13154792,16.38,578.09,24.64,24.64,59149755836,24.75,24.75,59149755836 +한네트,052600,23,5130,5,-40,-0.77,2753587,6340409,11563700,2753587,-0.77,43.43,23.81,23.81,14593379532,24.60,24.60,14593379532 +KODEX 인버스,114800,24,3605,5,-120,-3.22,43645448,41481152,179100000,43645448,-3.22,105.22,24.37,24.37,158386695630,24.53,24.53,158386695630 +TIGER 원유선물인버스(H),217770,25,2645,2,265,11.13,1030799,264817,4250000,1030799,11.13,389.25,24.25,24.25,2755365678,24.51,24.51,2755365678 +KODEX 코스닥150선물인버스,251340,26,3565,5,-85,-2.33,15972198,25115284,67100000,15972198,-2.33,63.60,23.80,23.80,56972431468,23.82,23.82,56972431468 +TIGER 토탈월드스탁액티브,0060H0,27,9930,5,-55,-0.55,1342752,0,5700000,1342752,-0.55,0.00,23.56,23.56,13337094964,23.56,23.56,13337094964 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22490,5,-6375,-22.09,235214,49080,1000000,235214,-22.09,479.25,23.52,23.52,5181779060,23.04,23.04,5181779060 +KODEX 레버리지,122630,29,23430,2,1420,6.45,24403049,25612252,105900000,24403049,6.45,95.28,23.04,23.04,564575985752,22.75,22.75,564575985752 +PS일렉트로닉스,332570,30,3710,2,260,7.54,9672833,1793925,44176320,9672833,7.54,539.20,21.90,21.90,36717681868,22.40,22.40,36717681868 diff --git a/top30/20250624/top30-atvtr-20250624-122001.csv b/top30/20250624/top30-atvtr-20250624-122001.csv new file mode 100644 index 000000000000..e977734b3f8a --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11260,2,1030,10.07,10228163,1170152,11469842,10228163,10.07,874.09,89.17,89.17,116354047155,90.09,90.09,116354047155 +포시에스,189690,2,2815,2,470,20.04,16993495,200195,27321969,16993495,20.04,8488.47,62.20,62.20,46451459037,60.40,60.40,46451459037 +미투온,201490,3,7450,2,820,12.37,18049938,0,30390092,18049938,12.37,0.00,59.39,59.39,133142832695,58.81,58.81,133142832695 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22345,5,-6550,-22.67,522972,466513,1000000,522972,-22.67,112.10,52.30,52.30,11497112897,51.45,51.45,11497112897 +SKAI,357880,5,3035,2,145,5.02,16651259,21027248,34047953,16651259,5.02,79.19,48.91,48.91,51813685250,50.14,50.14,51813685250 +KODEX WTI원유선물(H),261220,6,14705,5,-1880,-11.34,2134979,1184244,4625000,2134979,-11.34,180.28,46.16,46.16,31228643741,45.92,45.92,31228643741 +좋은사람들,033340,7,1479,2,167,12.73,35812957,4957757,96950558,35812957,12.73,722.36,36.94,36.94,54722060145,38.16,38.16,54722060145 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14180,2,2695,23.47,369546,265754,1000000,369546,23.47,139.06,36.95,36.95,5305478470,37.42,37.42,5305478470 +KODEX WTI원유선물인버스(H),271050,9,4055,2,420,11.55,4060265,2264833,11000000,4060265,11.55,179.27,36.91,36.91,16575245071,37.16,37.16,16575245071 +KODEX 200선물인버스2X,252670,10,1405,5,-99,-6.58,318054982,312903808,939000000,318054982,-6.58,101.65,33.87,33.87,453550768505,34.38,34.38,453550768505 +스튜디오미르,408900,11,4260,2,205,5.06,10784249,7885065,32729532,10784249,5.06,136.77,32.95,32.95,47081392365,33.77,33.77,47081392365 +KIWOOM 미국원유에너지기업,474800,12,10690,5,-765,-6.68,282356,304689,850000,282356,-6.68,92.67,33.22,33.22,2975780631,32.75,32.75,2975780631 +넥써쓰,205500,13,4460,2,250,5.94,18685680,12691296,58717699,18685680,5.94,147.23,31.82,31.82,84665060086,32.33,32.33,84665060086 +한국ANKOR유전,152550,14,283,5,-92,-24.53,21963533,63983948,70020000,21963533,-24.53,34.33,31.37,31.37,6282992401,31.71,31.71,6282992401 +RISE 플랫폼테마,427120,15,9770,2,55,0.57,162659,413531,520000,162659,0.57,39.33,31.28,31.28,1587800113,31.25,31.25,1587800113 +DSC인베스트먼트,241520,16,8320,2,630,8.19,8003466,1318860,27000000,8003466,8.19,606.85,29.64,29.64,68660133785,30.56,30.56,68660133785 +클로봇,466100,17,21150,2,1730,8.91,6795437,5726098,24651339,6795437,8.91,118.67,27.57,27.57,151865884645,29.13,29.13,151865884645 +더즌,462860,18,5240,2,415,8.60,20085558,15542182,71413257,20085558,8.60,129.23,28.13,28.13,106163696628,28.37,28.37,106163696628 +TIGER 인터넷TOP10,365000,19,5135,2,15,0.29,3956175,7567652,14050000,3956175,0.29,52.28,28.16,28.16,20132396060,27.90,27.90,20132396060 +TIGER K방산&우주,463250,20,30295,5,-2005,-6.21,1925952,1497126,7000000,1925952,-6.21,128.64,27.51,27.51,58043270702,27.37,27.37,58043270702 +흥구석유,024060,21,13530,5,-4740,-25.94,4043075,7531986,15000000,4043075,-25.94,53.68,26.95,26.95,54746869480,26.98,26.98,54746869480 +한네트,052600,22,5170,3,0,0.00,2944070,6340409,11563700,2944070,0.00,46.43,25.46,25.46,15583933902,26.07,26.07,15583933902 +나인테크,267320,23,4455,2,610,15.86,13255907,2275548,53398327,13255907,15.86,582.54,24.82,24.82,59600471136,25.05,25.05,59600471136 +KODEX 인버스,114800,24,3605,5,-120,-3.22,44393448,41481152,179100000,44393448,-3.22,107.02,24.79,24.79,161083245746,24.95,24.95,161083245746 +TIGER 원유선물인버스(H),217770,25,2650,2,270,11.34,1033451,264817,4250000,1033451,11.34,390.25,24.32,24.32,2762386753,24.53,24.53,2762386753 +KODEX 코스닥150선물인버스,251340,26,3560,5,-90,-2.47,16100709,25115284,67100000,16100709,-2.47,64.11,24.00,24.00,57430227992,24.04,24.04,57430227992 +TIGER 토탈월드스탁액티브,0060H0,27,9940,5,-45,-0.45,1368881,0,5700000,1368881,-0.45,0.00,24.02,24.02,13596718439,24.00,24.00,13596718439 +KODEX 레버리지,122630,28,23455,2,1445,6.57,25573661,25612252,105900000,25573661,6.57,99.85,24.15,24.15,592014089198,23.83,23.83,592014089198 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22300,5,-6565,-22.74,238787,49080,1000000,238787,-22.74,486.53,23.88,23.88,5262009610,23.60,23.60,5262009610 +PS일렉트로닉스,332570,30,3715,2,265,7.68,9753361,1793925,44176320,9753361,7.68,543.69,22.08,22.08,37016432943,22.56,22.56,37016432943 diff --git a/top30/20250624/top30-atvtr-20250624-123001.csv b/top30/20250624/top30-atvtr-20250624-123001.csv new file mode 100644 index 000000000000..eb2aab19d401 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11920,2,1690,16.52,10489979,1170152,11469842,10489979,16.52,896.46,91.46,91.46,119399658135,87.33,87.33,119399658135 +미투온,201490,2,7250,2,620,9.35,18699182,0,30390092,18699182,9.35,0.00,61.53,61.53,137911325420,62.59,62.59,137911325420 +포시에스,189690,3,2795,2,450,19.19,17314370,200195,27321969,17314370,19.19,8648.75,63.37,63.37,47347740867,62.00,62.00,47347740867 +SKAI,357880,4,3010,2,120,4.15,17370479,21027248,34047953,17370479,4.15,82.61,51.02,51.02,53994689015,52.69,52.69,53994689015 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,5,22195,5,-6700,-23.19,524723,466513,1000000,524723,-23.19,112.48,52.47,52.47,11536025817,51.98,51.98,11536025817 +KODEX WTI원유선물(H),261220,6,14665,5,-1920,-11.58,2229632,1184244,4625000,2229632,-11.58,188.27,48.21,48.21,32618109891,48.09,48.09,32618109891 +좋은사람들,033340,7,1464,2,152,11.59,36074885,4957757,96950558,36074885,11.59,727.65,37.21,37.21,55106916988,38.83,38.83,55106916988 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14255,2,2770,24.12,379659,265754,1000000,379659,24.12,142.86,37.97,37.97,5449224820,38.23,38.23,5449224820 +KODEX WTI원유선물인버스(H),271050,9,4065,2,430,11.83,4124459,2264833,11000000,4124459,11.83,182.11,37.50,37.50,16836178811,37.65,37.65,16836178811 +KODEX 200선물인버스2X,252670,10,1408,5,-96,-6.38,327418730,312903808,939000000,327418730,-6.38,104.64,34.87,34.87,466701246866,35.30,35.30,466701246866 +스튜디오미르,408900,11,4215,2,160,3.95,10969969,7885065,32729532,10969969,3.95,139.12,33.52,33.52,47866300983,34.70,34.70,47866300983 +넥써쓰,205500,12,4435,2,225,5.34,18912502,12691296,58717699,18912502,5.34,149.02,32.21,32.21,85681459346,32.90,32.90,85681459346 +KIWOOM 미국원유에너지기업,474800,13,10690,5,-765,-6.68,282514,304689,850000,282514,-6.68,92.72,33.24,33.24,2977470116,32.77,32.77,2977470116 +한국ANKOR유전,152550,14,282,5,-93,-24.80,22329839,63983948,70020000,22329839,-24.80,34.90,31.89,31.89,6386233302,32.34,32.34,6386233302 +RISE 플랫폼테마,427120,15,9760,2,45,0.46,163035,413531,520000,163035,0.46,39.43,31.35,31.35,1591472028,31.36,31.36,1591472028 +DSC인베스트먼트,241520,16,8260,2,570,7.41,8121568,1318860,27000000,8121568,7.41,615.80,30.08,30.08,69639393390,31.23,31.23,69639393390 +클로봇,466100,17,21050,2,1630,8.39,6831804,5726098,24651339,6831804,8.39,119.31,27.71,27.71,152632507645,29.41,29.41,152632507645 +TIGER 인터넷TOP10,365000,18,5140,2,20,0.39,4061935,7567652,14050000,4061935,0.39,53.67,28.91,28.91,20676715596,28.63,28.63,20676715596 +더즌,462860,19,5260,2,435,9.02,20216499,15542182,71413257,20216499,9.02,130.08,28.31,28.31,106849106963,28.45,28.45,106849106963 +TIGER K방산&우주,463250,20,30255,5,-2045,-6.33,1949958,1497126,7000000,1949958,-6.33,130.25,27.86,27.86,58770109900,27.75,27.75,58770109900 +흥구석유,024060,21,13530,5,-4740,-25.94,4082978,7531986,15000000,4082978,-25.94,54.21,27.22,27.22,55286439170,27.24,27.24,55286439170 +한네트,052600,22,5160,5,-10,-0.19,2964255,6340409,11563700,2964255,-0.19,46.75,25.63,25.63,15688211552,26.29,26.29,15688211552 +KODEX 인버스,114800,23,3610,5,-115,-3.09,46348229,41481152,179100000,46348229,-3.09,111.73,25.88,25.88,168130021213,26.00,26.00,168130021213 +나인테크,267320,24,4455,2,610,15.86,13319216,2275548,53398327,13319216,15.86,585.32,24.94,24.94,59883232441,25.17,25.17,59883232441 +KODEX 레버리지,122630,25,23435,2,1425,6.47,26497985,25612252,105900000,26497985,6.47,103.46,25.02,25.02,613706752735,24.73,24.73,613706752735 +TIGER 원유선물인버스(H),217770,26,2665,2,285,11.97,1041689,264817,4250000,1041689,11.97,393.36,24.51,24.51,2784294158,24.58,24.58,2784294158 +TIGER 토탈월드스탁액티브,0060H0,27,9940,5,-45,-0.45,1390231,0,5700000,1390231,-0.45,0.00,24.39,24.39,13808937423,24.37,24.37,13808937423 +KODEX 코스닥150선물인버스,251340,28,3562,5,-88,-2.41,16225014,25115284,67100000,16225014,-2.41,64.60,24.18,24.18,57872714379,24.21,24.21,57872714379 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22110,5,-6755,-23.40,241117,49080,1000000,241117,-23.40,491.27,24.11,24.11,5314114945,24.03,24.03,5314114945 +동성제약,002210,30,973,4,-417,-30.00,5407204,0,26619507,5407204,-30.00,0.00,20.31,20.31,5974406056,23.07,23.07,5974406056 diff --git a/top30/20250624/top30-atvtr-20250624-124001.csv b/top30/20250624/top30-atvtr-20250624-124001.csv new file mode 100644 index 000000000000..1c37b2baa4fa --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12060,2,1830,17.89,11413962,1170152,11469842,11413962,17.89,975.43,99.51,99.51,130620731205,94.43,94.43,130620731205 +미투온,201490,2,7240,2,610,9.20,19005288,0,30390092,19005288,9.20,0.00,62.54,62.54,140124623340,63.69,63.69,140124623340 +포시에스,189690,3,2795,2,450,19.19,17733748,200195,27321969,17733748,19.19,8858.24,64.91,64.91,48513886148,63.53,63.53,48513886148 +SKAI,357880,4,3030,2,140,4.84,17558251,21027248,34047953,17558251,4.84,83.50,51.57,51.57,54560217974,52.89,52.89,54560217974 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,5,22285,5,-6610,-22.88,529538,466513,1000000,529538,-22.88,113.51,52.95,52.95,11643195532,52.25,52.25,11643195532 +KODEX WTI원유선물(H),261220,6,14695,5,-1890,-11.40,2323337,1184244,4625000,2323337,-11.40,196.19,50.23,50.23,33995012191,50.02,50.02,33995012191 +좋은사람들,033340,7,1457,2,145,11.05,36498126,4957757,96950558,36498126,11.05,736.18,37.65,37.65,55723183883,39.45,39.45,55723183883 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14175,2,2690,23.42,386689,265754,1000000,386689,23.42,145.51,38.67,38.67,5548857570,39.15,39.15,5548857570 +KODEX WTI원유선물인버스(H),271050,9,4060,2,425,11.69,4129213,2264833,11000000,4129213,11.69,182.32,37.54,37.54,16855467921,37.74,37.74,16855467921 +KODEX 200선물인버스2X,252670,10,1409,5,-95,-6.32,333492885,312903808,939000000,333492885,-6.32,106.58,35.52,35.52,475246708185,35.92,35.92,475246708185 +스튜디오미르,408900,11,4210,2,155,3.82,11107046,7885065,32729532,11107046,3.82,140.86,33.94,33.94,48442367911,35.16,35.16,48442367911 +KIWOOM 미국원유에너지기업,474800,12,10675,5,-780,-6.81,282979,304689,850000,282979,-6.81,92.87,33.29,33.29,2982436886,32.87,32.87,2982436886 +한국ANKOR유전,152550,13,281,5,-94,-25.07,22608871,63983948,70020000,22608871,-25.07,35.34,32.29,32.29,6464611895,32.86,32.86,6464611895 +넥써쓰,205500,14,4475,2,265,6.29,19049805,12691296,58717699,19049805,6.29,150.10,32.44,32.44,86294467206,32.84,32.84,86294467206 +RISE 플랫폼테마,427120,15,9795,2,80,0.82,163317,413531,520000,163317,0.82,39.49,31.41,31.41,1594227808,31.30,31.30,1594227808 +DSC인베스트먼트,241520,16,8310,2,620,8.06,8163686,1318860,27000000,8163686,8.06,619.00,30.24,30.24,69988425760,31.19,31.19,69988425760 +클로봇,466100,17,20925,2,1505,7.75,6886306,5726098,24651339,6886306,7.75,120.26,27.93,27.93,153779480745,29.81,29.81,153779480745 +더즌,462860,18,5280,2,455,9.43,20724456,15542182,71413257,20724456,9.43,133.34,29.02,29.02,109538669143,29.05,29.05,109538669143 +TIGER 인터넷TOP10,365000,19,5165,2,45,0.88,4135818,7567652,14050000,4135818,0.88,54.65,29.44,29.44,21057659478,29.02,29.02,21057659478 +TIGER K방산&우주,463250,20,30115,5,-2185,-6.76,1981717,1497126,7000000,1981717,-6.76,132.37,28.31,28.31,59729063483,28.33,28.33,59729063483 +흥구석유,024060,21,13610,5,-4660,-25.51,4119528,7531986,15000000,4119528,-25.51,54.69,27.46,27.46,55782066185,27.32,27.32,55782066185 +한네트,052600,22,5150,5,-20,-0.39,2976786,6340409,11563700,2976786,-0.39,46.95,25.74,25.74,15752781222,26.45,26.45,15752781222 +KODEX 인버스,114800,23,3607,5,-118,-3.17,46660643,41481152,179100000,46660643,-3.17,112.49,26.05,26.05,169256303043,26.20,26.20,169256303043 +우리로,046970,24,1485,2,204,15.93,11937138,858780,43824999,11937138,15.93,1390.01,27.24,27.24,16957827642,26.06,26.06,16957827642 +나인테크,267320,25,4480,2,635,16.51,13488183,2275548,53398327,13488183,16.51,592.74,25.26,25.26,60642523855,25.35,25.35,60642523855 +KODEX 레버리지,122630,26,23395,2,1385,6.29,26797118,25612252,105900000,26797118,6.29,104.63,25.30,25.30,620716338568,25.05,25.05,620716338568 +TIGER 원유선물인버스(H),217770,27,2655,2,275,11.55,1054614,264817,4250000,1054614,11.55,398.24,24.81,24.81,2818585033,24.98,24.98,2818585033 +TIGER 토탈월드스탁액티브,0060H0,28,9940,5,-45,-0.45,1424474,0,5700000,1424474,-0.45,0.00,24.99,24.99,14149191193,24.97,24.97,14149191193 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22330,5,-6535,-22.64,250625,49080,1000000,250625,-22.64,510.65,25.06,25.06,5526244905,24.75,24.75,5526244905 +KODEX 코스닥150선물인버스,251340,30,3560,5,-90,-2.47,16266356,25115284,67100000,16266356,-2.47,64.77,24.24,24.24,58019855416,24.29,24.29,58019855416 diff --git a/top30/20250624/top30-atvtr-20250624-125002.csv b/top30/20250624/top30-atvtr-20250624-125002.csv new file mode 100644 index 000000000000..e88a07fd47ec --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11970,2,1740,17.01,11807388,1170152,11469842,11807388,17.01,1009.05,102.94,102.94,135364203310,98.59,98.59,135364203310 +포시에스,189690,2,2835,2,490,20.90,18446873,200195,27321969,18446873,20.90,9214.45,67.52,67.52,50543970989,65.25,65.25,50543970989 +미투온,201490,3,7270,2,640,9.65,19253953,0,30390092,19253953,9.65,0.00,63.36,63.36,141950749105,64.25,64.25,141950749105 +SKAI,357880,4,3010,2,120,4.15,17745387,21027248,34047953,17745387,4.15,84.39,52.12,52.12,55126407469,53.79,53.79,55126407469 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,5,22370,5,-6525,-22.58,533114,466513,1000000,533114,-22.58,114.28,53.31,53.31,11723172772,52.41,52.41,11723172772 +KODEX WTI원유선물(H),261220,6,14745,5,-1840,-11.09,2359976,1184244,4625000,2359976,-11.09,199.28,51.03,51.03,34534734441,50.64,50.64,34534734441 +좋은사람들,033340,7,1448,2,136,10.37,36941211,4957757,96950558,36941211,10.37,745.12,38.10,38.10,56363959974,40.15,40.15,56363959974 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14175,2,2690,23.42,386689,265754,1000000,386689,23.42,145.51,38.67,38.67,5548857570,39.15,39.15,5548857570 +KODEX WTI원유선물인버스(H),271050,9,4040,2,405,11.14,4139896,2264833,11000000,4139896,11.14,182.79,37.64,37.64,16898662981,38.03,38.03,16898662981 +KODEX 200선물인버스2X,252670,10,1410,5,-94,-6.25,338602319,312903808,939000000,338602319,-6.25,108.21,36.06,36.06,482446287134,36.44,36.44,482446287134 +스튜디오미르,408900,11,4225,2,170,4.19,11168367,7885065,32729532,11168367,4.19,141.64,34.12,34.12,48700104114,35.22,35.22,48700104114 +우리로,046970,12,1423,2,142,11.09,14804067,858780,43824999,14804067,11.09,1723.85,33.78,33.78,21059906437,33.77,33.77,21059906437 +KIWOOM 미국원유에너지기업,474800,13,10695,5,-760,-6.63,285154,304689,850000,285154,-6.63,93.59,33.55,33.55,3005655381,33.06,33.06,3005655381 +한국ANKOR유전,152550,14,281,5,-94,-25.07,22741353,63983948,70020000,22741353,-25.07,35.54,32.48,32.48,6501755698,33.04,33.04,6501755698 +넥써쓰,205500,15,4525,2,315,7.48,19154691,12691296,58717699,19154691,7.48,150.93,32.62,32.62,86764125375,32.66,32.66,86764125375 +RISE 플랫폼테마,427120,16,9790,2,75,0.77,164504,413531,520000,164504,0.77,39.78,31.64,31.64,1605847598,31.54,31.54,1605847598 +DSC인베스트먼트,241520,17,8290,2,600,7.80,8177573,1318860,27000000,8177573,7.80,620.05,30.29,30.29,70103594360,31.32,31.32,70103594360 +클로봇,466100,18,20950,2,1530,7.88,6942564,5726098,24651339,6942564,7.88,121.24,28.16,28.16,154956765270,30.00,30.00,154956765270 +더즌,462860,19,5270,2,445,9.22,21274251,15542182,71413257,21274251,9.22,136.88,29.79,29.79,112463446373,29.88,29.88,112463446373 +TIGER 인터넷TOP10,365000,20,5155,2,35,0.68,4226933,7567652,14050000,4226933,0.68,55.86,30.08,30.08,21527728589,29.72,29.72,21527728589 +TIGER K방산&우주,463250,21,30210,5,-2090,-6.47,2001882,1497126,7000000,2001882,-6.47,133.71,28.60,28.60,60337340369,28.53,28.53,60337340369 +흥구석유,024060,22,13540,5,-4730,-25.89,4157134,7531986,15000000,4157134,-25.89,55.19,27.71,27.71,56293286925,27.72,27.72,56293286925 +KODEX 인버스,114800,23,3607,5,-118,-3.17,47076966,41481152,179100000,47076966,-3.17,113.49,26.29,26.29,170759076157,26.43,26.43,170759076157 +한네트,052600,24,5180,2,10,0.19,2983376,6340409,11563700,2983376,0.19,47.05,25.80,25.80,15786798032,26.36,26.36,15786798032 +TIGER 토탈월드스탁액티브,0060H0,25,9940,5,-45,-0.45,1455356,0,5700000,1455356,-0.45,0.00,25.53,25.53,14456268542,25.51,25.51,14456268542 +KODEX 레버리지,122630,26,23400,2,1390,6.32,27077444,25612252,105900000,27077444,6.32,105.72,25.57,25.57,627275788930,25.31,25.31,627275788930 +TIGER 원유선물인버스(H),217770,27,2640,2,260,10.92,1061769,264817,4250000,1061769,10.92,400.94,24.98,24.98,2837509323,25.29,25.29,2837509323 +나인테크,267320,28,4545,2,700,18.21,13647747,2275548,53398327,13647747,18.21,599.76,25.56,25.56,61364578826,25.28,25.28,61364578826 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22480,5,-6385,-22.12,254195,49080,1000000,254195,-22.12,517.92,25.42,25.42,5606400000,24.94,24.94,5606400000 +KODEX 코스닥150선물인버스,251340,30,3550,5,-100,-2.74,16535422,25115284,67100000,16535422,-2.74,65.84,24.64,24.64,58976306763,24.76,24.76,58976306763 diff --git a/top30/20250624/top30-atvtr-20250624-130001.csv b/top30/20250624/top30-atvtr-20250624-130001.csv new file mode 100644 index 000000000000..772d8c9bb5a3 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11830,2,1600,15.64,12050235,1170152,11469842,12050235,15.64,1029.80,105.06,105.06,138239096550,101.88,101.88,138239096550 +포시에스,189690,2,2820,2,475,20.26,18721559,200195,27321969,18721559,20.26,9351.66,68.52,68.52,51316618689,66.60,66.60,51316618689 +미투온,201490,3,7440,2,810,12.22,19663109,0,30390092,19663109,12.22,0.00,64.70,64.70,144996316810,64.13,64.13,144996316810 +SKAI,357880,4,2965,2,75,2.60,17998855,21027248,34047953,17998855,2.60,85.60,52.86,52.86,55882024398,55.35,55.35,55882024398 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,5,22360,5,-6535,-22.62,533119,466513,1000000,533119,-22.62,114.28,53.31,53.31,11723284572,52.43,52.43,11723284572 +KODEX WTI원유선물(H),261220,6,14765,5,-1820,-10.97,2411873,1184244,4625000,2411873,-10.97,203.66,52.15,52.15,35299692751,51.69,51.69,35299692751 +우리로,046970,7,1470,2,189,14.75,18234252,858780,43824999,18234252,14.75,2123.27,41.61,41.61,26077040610,40.48,40.48,26077040610 +좋은사람들,033340,8,1445,2,133,10.14,37114319,4957757,96950558,37114319,10.14,748.61,38.28,38.28,56614927822,40.41,40.41,56614927822 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14045,2,2560,22.29,387412,265754,1000000,387412,22.29,145.78,38.74,38.74,5559012105,39.58,39.58,5559012105 +KODEX WTI원유선물인버스(H),271050,10,4040,2,405,11.14,4166050,2264833,11000000,4166050,11.14,183.95,37.87,37.87,17004443931,38.26,38.26,17004443931 +KODEX 200선물인버스2X,252670,11,1410,5,-94,-6.25,342550634,312903808,939000000,342550634,-6.25,109.47,36.48,36.48,488010800436,36.86,36.86,488010800436 +스튜디오미르,408900,12,4200,2,145,3.58,11218167,7885065,32729532,11218167,3.58,142.27,34.28,34.28,48909688605,35.58,35.58,48909688605 +한국ANKOR유전,152550,13,279,5,-96,-25.60,23421297,63983948,70020000,23421297,-25.60,36.60,33.45,33.45,6691858652,34.25,34.25,6691858652 +KIWOOM 미국원유에너지기업,474800,14,10635,5,-820,-7.16,287202,304689,850000,287202,-7.16,94.26,33.79,33.79,3027479971,33.49,33.49,3027479971 +넥써쓰,205500,15,4535,2,325,7.72,19418282,12691296,58717699,19418282,7.72,153.00,33.07,33.07,87961672608,33.03,33.03,87961672608 +RISE 플랫폼테마,427120,16,9820,2,105,1.08,166739,413531,520000,166739,1.08,40.32,32.07,32.07,1627743943,31.88,31.88,1627743943 +DSC인베스트먼트,241520,17,8270,2,580,7.54,8232910,1318860,27000000,8232910,7.54,624.24,30.49,30.49,70560825060,31.60,31.60,70560825060 +더즌,462860,18,5260,2,435,9.02,21486705,15542182,71413257,21486705,9.02,138.25,30.09,30.09,113581605628,30.24,30.24,113581605628 +클로봇,466100,19,20950,2,1530,7.88,6996755,5726098,24651339,6996755,7.88,122.19,28.38,28.38,156091945745,30.22,30.22,156091945745 +TIGER 인터넷TOP10,365000,20,5165,2,45,0.88,4284564,7567652,14050000,4284564,0.88,56.62,30.50,30.50,21825357319,30.08,30.08,21825357319 +TIGER K방산&우주,463250,21,30195,5,-2105,-6.52,2015524,1497126,7000000,2015524,-6.52,134.63,28.79,28.79,60748968903,28.74,28.74,60748968903 +흥구석유,024060,22,13500,5,-4770,-26.11,4232664,7531986,15000000,4232664,-26.11,56.20,28.22,28.22,57312582370,28.30,28.30,57312582370 +동성제약,002210,23,973,4,-417,-30.00,6661921,0,26619507,6661921,-30.00,0.00,25.03,25.03,7196440635,27.78,27.78,7196440635 +KODEX 인버스,114800,24,3610,5,-115,-3.09,47880617,41481152,179100000,47880617,-3.09,115.43,26.73,26.73,173660037077,26.86,26.86,173660037077 +서연탑메탈,019770,25,4290,2,495,13.04,3032840,27240,11650000,3032840,13.04,9999.99,26.03,26.03,13306772718,26.62,26.62,13306772718 +한네트,052600,26,5160,5,-10,-0.19,3000206,6340409,11563700,3000206,-0.19,47.32,25.95,25.95,15873599762,26.60,26.60,15873599762 +TIGER 토탈월드스탁액티브,0060H0,27,9930,5,-55,-0.55,1493876,0,5700000,1493876,-0.55,0.00,26.21,26.21,14838750622,26.22,26.22,14838750622 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22510,5,-6355,-22.02,263754,49080,1000000,263754,-22.02,537.40,26.38,26.38,5821018990,25.86,25.86,5821018990 +나인테크,267320,29,4575,2,730,18.99,13935192,2275548,53398327,13935192,18.99,612.39,26.10,26.10,62680327386,25.66,25.66,62680327386 +KODEX 레버리지,122630,30,23385,2,1375,6.25,27297800,25612252,105900000,27297800,6.25,106.58,25.78,25.78,632432170216,25.54,25.54,632432170216 diff --git a/top30/20250624/top30-atvtr-20250624-131002.csv b/top30/20250624/top30-atvtr-20250624-131002.csv new file mode 100644 index 000000000000..a4369269344f --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12360,2,2130,20.82,12509036,1170152,11469842,12509036,20.82,1069.01,109.06,109.06,143763347825,101.41,101.41,143763347825 +포시에스,189690,2,2795,2,450,19.19,18987963,200195,27321969,18987963,19.19,9484.73,69.50,69.50,52061507235,68.17,68.17,52061507235 +미투온,201490,3,7350,2,720,10.86,19920344,0,30390092,19920344,10.86,0.00,65.55,65.55,146898962155,65.77,65.77,146898962155 +SKAI,357880,4,3030,2,140,4.84,18120858,21027248,34047953,18120858,4.84,86.18,53.22,53.22,56247401793,54.52,54.52,56247401793 +우리로,046970,5,1465,2,184,14.36,23635764,858780,43824999,23635764,14.36,2752.25,53.93,53.93,34067876027,53.06,53.06,34067876027 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,6,22360,5,-6535,-22.62,533119,466513,1000000,533119,-22.62,114.28,53.31,53.31,11723284572,52.43,52.43,11723284572 +KODEX WTI원유선물(H),261220,7,14740,5,-1845,-11.12,2426225,1184244,4625000,2426225,-11.12,204.88,52.46,52.46,35511589886,52.09,52.09,35511589886 +좋은사람들,033340,8,1440,2,128,9.76,37444913,4957757,96950558,37444913,9.76,755.28,38.62,38.62,57092660285,40.89,40.89,57092660285 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14045,2,2560,22.29,387412,265754,1000000,387412,22.29,145.78,38.74,38.74,5559012105,39.58,39.58,5559012105 +KODEX WTI원유선물인버스(H),271050,10,4040,2,405,11.14,4170646,2264833,11000000,4170646,11.14,184.15,37.91,37.91,17023017786,38.31,38.31,17023017786 +KODEX 200선물인버스2X,252670,11,1409,5,-95,-6.32,350412846,312903808,939000000,350412846,-6.32,111.99,37.32,37.32,499086973668,37.72,37.72,499086973668 +스튜디오미르,408900,12,4160,2,105,2.59,11344724,7885065,32729532,11344724,2.59,143.88,34.66,34.66,49437748890,36.31,36.31,49437748890 +KIWOOM 미국원유에너지기업,474800,13,10650,5,-805,-7.03,300895,304689,850000,300895,-7.03,98.75,35.40,35.40,3173314228,35.05,35.05,3173314228 +한국ANKOR유전,152550,14,278,5,-97,-25.87,23645158,63983948,70020000,23645158,-25.87,36.95,33.77,33.77,6754123833,34.70,34.70,6754123833 +넥써쓰,205500,15,4470,2,260,6.18,19571813,12691296,58717699,19571813,6.18,154.21,33.33,33.33,88650835026,33.78,33.78,88650835026 +DSC인베스트먼트,241520,16,8210,2,520,6.76,8346984,1318860,27000000,8346984,6.76,632.89,30.91,30.91,71498531140,32.25,32.25,71498531140 +RISE 플랫폼테마,427120,17,9825,2,110,1.13,166773,413531,520000,166773,1.13,40.33,32.07,32.07,1628078003,31.87,31.87,1628078003 +TIGER 인터넷TOP10,365000,18,5175,2,55,1.07,4349415,7567652,14050000,4349415,1.07,57.47,30.96,30.96,22160925584,30.48,30.48,22160925584 +더즌,462860,19,5280,2,455,9.43,21698488,15542182,71413257,21698488,9.43,139.61,30.38,30.38,114703550363,30.42,30.42,114703550363 +클로봇,466100,20,21300,2,1880,9.68,7067684,5726098,24651339,7067684,9.68,123.43,28.67,28.67,157590115370,30.01,30.01,157590115370 +TIGER K방산&우주,463250,21,30260,5,-2040,-6.32,2037188,1497126,7000000,2037188,-6.32,136.07,29.10,29.10,61403009504,28.99,28.99,61403009504 +서연탑메탈,019770,22,4385,2,590,15.55,3361661,27240,11650000,3361661,15.55,9999.99,28.86,28.86,14733095943,28.84,28.84,14733095943 +흥구석유,024060,23,13450,5,-4820,-26.38,4292521,7531986,15000000,4292521,-26.38,56.99,28.62,28.62,58119776670,28.81,28.81,58119776670 +동성제약,002210,24,973,4,-417,-30.00,6766566,0,26619507,6766566,-30.00,0.00,25.42,25.42,7298260220,28.18,28.18,7298260220 +KODEX 인버스,114800,25,3605,5,-120,-3.22,49008123,41481152,179100000,49008123,-3.22,118.15,27.36,27.36,177728513465,27.53,27.53,177728513465 +TIGER 토탈월드스탁액티브,0060H0,26,9930,5,-55,-0.55,1520453,0,5700000,1520453,-0.55,0.00,26.67,26.67,15102721427,26.68,26.68,15102721427 +한네트,052600,27,5180,2,10,0.19,3009969,6340409,11563700,3009969,0.19,47.47,26.03,26.03,15923875382,26.58,26.58,15923875382 +나인테크,267320,28,4540,2,695,18.08,14093654,2275548,53398327,14093654,18.08,619.35,26.39,26.39,63402762355,26.15,26.15,63402762355 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22535,5,-6330,-21.93,266426,49080,1000000,266426,-21.93,542.84,26.64,26.64,5881136975,26.10,26.10,5881136975 +KODEX 레버리지,122630,30,23405,2,1395,6.34,27747378,25612252,105900000,27747378,6.34,108.34,26.20,26.20,642961878331,25.94,25.94,642961878331 diff --git a/top30/20250624/top30-atvtr-20250624-132002.csv b/top30/20250624/top30-atvtr-20250624-132002.csv new file mode 100644 index 000000000000..4088adfed439 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12500,2,2270,22.19,13666820,1170152,11469842,13666820,22.19,1167.95,119.15,119.15,158301296810,110.41,110.41,158301296810 +포시에스,189690,2,2810,2,465,19.83,19210101,200195,27321969,19210101,19.83,9595.69,70.31,70.31,52682269281,68.62,68.62,52682269281 +미투온,201490,3,7360,2,730,11.01,20123872,0,30390092,20123872,11.01,0.00,66.22,66.22,148392423075,66.34,66.34,148392423075 +우리로,046970,4,1498,2,217,16.94,26803081,858780,43824999,26803081,16.94,3121.06,61.16,61.16,38772014193,59.06,59.06,38772014193 +SKAI,357880,5,2990,2,100,3.46,18223386,21027248,34047953,18223386,3.46,86.67,53.52,53.52,56554659355,55.55,55.55,56554659355 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,6,22430,5,-6465,-22.37,536741,466513,1000000,536741,-22.37,115.05,53.67,53.67,11804453022,52.63,52.63,11804453022 +KODEX WTI원유선물(H),261220,7,14740,5,-1845,-11.12,2437993,1184244,4625000,2437993,-11.12,205.87,52.71,52.71,35685011541,52.35,52.35,35685011541 +좋은사람들,033340,8,1447,2,135,10.29,37561768,4957757,96950558,37561768,10.29,757.64,38.74,38.74,57261330233,40.82,40.82,57261330233 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14060,2,2575,22.42,387413,265754,1000000,387413,22.42,145.78,38.74,38.74,5559026165,39.54,39.54,5559026165 +KODEX 200선물인버스2X,252670,10,1418,5,-86,-5.72,361241077,312903808,939000000,361241077,-5.72,115.45,38.47,38.47,514422175886,38.63,38.63,514422175886 +KODEX WTI원유선물인버스(H),271050,11,4045,2,410,11.28,4176605,2264833,11000000,4176605,11.28,184.41,37.97,37.97,17047096561,38.31,38.31,17047096561 +스튜디오미르,408900,12,4170,2,115,2.84,11412812,7885065,32729532,11412812,2.84,144.74,34.87,34.87,49721536615,36.43,36.43,49721536615 +KIWOOM 미국원유에너지기업,474800,13,10660,5,-795,-6.94,307701,304689,850000,307701,-6.94,100.99,36.20,36.20,3245802858,35.82,35.82,3245802858 +한국ANKOR유전,152550,14,279,5,-96,-25.60,23939108,63983948,70020000,23939108,-25.60,37.41,34.19,34.19,6835801610,34.99,34.99,6835801610 +넥써쓰,205500,15,4430,2,220,5.23,19726392,12691296,58717699,19726392,5.23,155.43,33.60,33.60,89336659314,34.34,34.34,89336659314 +RISE 플랫폼테마,427120,16,9805,2,90,0.93,169789,413531,520000,169789,0.93,41.06,32.65,32.65,1657643938,32.51,32.51,1657643938 +DSC인베스트먼트,241520,17,8240,2,550,7.15,8369646,1318860,27000000,8369646,7.15,634.61,31.00,31.00,71685029760,32.22,32.22,71685029760 +TIGER 인터넷TOP10,365000,18,5150,2,30,0.59,4449187,7567652,14050000,4449187,0.59,58.79,31.67,31.67,22675405899,31.34,31.34,22675405899 +서연탑메탈,019770,19,4320,2,525,13.83,3570872,27240,11650000,3570872,13.83,9999.99,30.65,30.65,15641258725,31.08,31.08,15641258725 +더즌,462860,20,5230,2,405,8.39,21958488,15542182,71413257,21958488,8.39,141.28,30.75,30.75,116069341798,31.08,31.08,116069341798 +클로봇,466100,21,21200,2,1780,9.17,7142968,5726098,24651339,7142968,9.17,124.74,28.98,28.98,159188755470,30.46,30.46,159188755470 +TIGER K방산&우주,463250,22,30365,5,-1935,-5.99,2074811,1497126,7000000,2074811,-5.99,138.59,29.64,29.64,62542441219,29.42,29.42,62542441219 +흥구석유,024060,23,13500,5,-4770,-26.11,4326586,7531986,15000000,4326586,-26.11,57.44,28.84,28.84,58578091965,28.93,28.93,58578091965 +동성제약,002210,24,973,4,-417,-30.00,6858679,0,26619507,6858679,-30.00,0.00,25.77,25.77,7387886169,28.52,28.52,7387886169 +KODEX 인버스,114800,25,3617,5,-108,-2.90,50511599,41481152,179100000,50511599,-2.90,121.77,28.20,28.20,183169874436,28.28,28.28,183169874436 +TIGER 토탈월드스탁액티브,0060H0,26,9940,5,-45,-0.45,1553229,0,5700000,1553229,-0.45,0.00,27.25,27.25,15428477331,27.23,27.23,15428477331 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,22480,5,-6385,-22.12,276449,49080,1000000,276449,-22.12,563.26,27.64,27.64,6106163220,27.16,27.16,6106163220 +한네트,052600,28,5130,5,-40,-0.77,3024050,6340409,11563700,3024050,-0.77,47.69,26.15,26.15,15996297402,26.97,26.97,15996297402 +KODEX 레버리지,122630,29,23280,2,1270,5.77,28441786,25612252,105900000,28441786,5.77,111.05,26.86,26.86,659139808783,26.74,26.74,659139808783 +KODEX 코스닥150선물인버스,251340,30,3560,5,-90,-2.47,17688591,25115284,67100000,17688591,-2.47,70.43,26.36,26.36,63082050247,26.41,26.41,63082050247 diff --git a/top30/20250624/top30-atvtr-20250624-133002.csv b/top30/20250624/top30-atvtr-20250624-133002.csv new file mode 100644 index 000000000000..3ef856c85cba --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12450,2,2220,21.70,14090672,1170152,11469842,14090672,21.70,1204.17,122.85,122.85,163595786065,114.56,114.56,163595786065 +포시에스,189690,2,2795,2,450,19.19,19417126,200195,27321969,19417126,19.19,9699.11,71.07,71.07,53260681309,69.74,69.74,53260681309 +미투온,201490,3,7500,2,870,13.12,20362095,0,30390092,20362095,13.12,0.00,67.00,67.00,150168439605,65.88,65.88,150168439605 +우리로,046970,4,1466,2,185,14.44,28869246,858780,43824999,28869246,14.44,3361.66,65.87,65.87,41843447373,65.13,65.13,41843447373 +SKAI,357880,5,2985,2,95,3.29,18362992,21027248,34047953,18362992,3.29,87.33,53.93,53.93,56972130013,56.06,56.06,56972130013 +KODEX WTI원유선물(H),261220,6,14725,5,-1860,-11.21,2458199,1184244,4625000,2458199,-11.21,207.58,53.15,53.15,35982505722,52.84,52.84,35982505722 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22430,5,-6465,-22.37,536836,466513,1000000,536836,-22.37,115.07,53.68,53.68,11806583872,52.64,52.64,11806583872 +좋은사람들,033340,8,1463,2,151,11.51,38043152,4957757,96950558,38043152,11.51,767.35,39.24,39.24,57963570666,40.87,40.87,57963570666 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14060,2,2575,22.42,387413,265754,1000000,387413,22.42,145.78,38.74,38.74,5559026165,39.54,39.54,5559026165 +KODEX 200선물인버스2X,252670,10,1417,5,-87,-5.78,366350808,312903808,939000000,366350808,-5.78,117.08,39.01,39.01,521660322268,39.21,39.21,521660322268 +KODEX WTI원유선물인버스(H),271050,11,4045,2,410,11.28,4181981,2264833,11000000,4181981,11.28,184.65,38.02,38.02,17068868371,38.36,38.36,17068868371 +스튜디오미르,408900,12,4170,2,115,2.84,11510128,7885065,32729532,11510128,2.84,145.97,35.17,35.17,50126043115,36.73,36.73,50126043115 +KIWOOM 미국원유에너지기업,474800,13,10645,5,-810,-7.07,309104,304689,850000,309104,-7.07,101.45,36.37,36.37,3260746818,36.04,36.04,3260746818 +한국ANKOR유전,152550,14,276,5,-99,-26.40,24362451,63983948,70020000,24362451,-26.40,38.08,34.79,34.79,6953095443,35.98,35.98,6953095443 +넥써쓰,205500,15,4570,2,360,8.55,20007235,12691296,58717699,20007235,8.55,157.65,34.07,34.07,90607902214,33.77,33.77,90607902214 +RISE 플랫폼테마,427120,16,9815,2,100,1.03,172769,413531,520000,172769,1.03,41.78,33.22,33.22,1686881143,33.05,33.05,1686881143 +서연탑메탈,019770,17,4320,2,525,13.83,3751275,27240,11650000,3751275,13.83,9999.99,32.20,32.20,16420576641,32.63,32.63,16420576641 +DSC인베스트먼트,241520,18,8200,2,510,6.63,8421379,1318860,27000000,8421379,6.63,638.53,31.19,31.19,72110040145,32.57,32.57,72110040145 +TIGER 인터넷TOP10,365000,19,5170,2,50,0.98,4607725,7567652,14050000,4607725,0.98,60.89,32.80,32.80,23492582054,32.34,32.34,23492582054 +더즌,462860,20,5270,2,445,9.22,22170638,15542182,71413257,22170638,9.22,142.65,31.05,31.05,117181656203,31.14,31.14,117181656203 +클로봇,466100,21,21250,2,1830,9.42,7164972,5726098,24651339,7164972,9.42,125.13,29.07,29.07,159654432295,30.48,30.48,159654432295 +TIGER K방산&우주,463250,22,30292,5,-2008,-6.22,2101382,1497126,7000000,2101382,-6.22,140.36,30.02,30.02,63349396103,29.88,29.88,63349396103 +흥구석유,024060,23,13480,5,-4790,-26.22,4358220,7531986,15000000,4358220,-26.22,57.86,29.05,29.05,59004908905,29.18,29.18,59004908905 +동성제약,002210,24,973,4,-417,-30.00,6935630,0,26619507,6935630,-30.00,0.00,26.05,26.05,7462759492,28.81,28.81,7462759492 +KODEX 인버스,114800,25,3615,5,-110,-2.95,50813515,41481152,179100000,50813515,-2.95,122.50,28.37,28.37,184262675361,28.46,28.46,184262675361 +TIGER 토탈월드스탁액티브,0060H0,26,9940,5,-45,-0.45,1573897,0,5700000,1573897,-0.45,0.00,27.61,27.61,15633927706,27.59,27.59,15633927706 +TIGER KRX금현물,0072R0,27,9925,5,-175,-1.73,1368825,0,5000000,1368825,-1.73,0.00,27.38,27.38,13599597765,27.40,27.40,13599597765 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22395,5,-6470,-22.41,276531,49080,1000000,276531,-22.41,563.43,27.65,27.65,6107999460,27.27,27.27,6107999460 +한네트,052600,29,5120,5,-50,-0.97,3032912,6340409,11563700,3032912,-0.97,47.83,26.23,26.23,16041753722,27.09,27.09,16041753722 +KODEX 레버리지,122630,30,23305,2,1295,5.88,28733325,25612252,105900000,28733325,5.88,112.19,27.13,27.13,665931279648,26.98,26.98,665931279648 diff --git a/top30/20250624/top30-atvtr-20250624-134002.csv b/top30/20250624/top30-atvtr-20250624-134002.csv new file mode 100644 index 000000000000..07c66fb85083 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12530,2,2300,22.48,14288251,1170152,11469842,14288251,22.48,1221.06,124.57,124.57,166055502725,115.54,115.54,166055502725 +포시에스,189690,2,2785,2,440,18.76,19536991,200195,27321969,19536991,18.76,9758.98,71.51,71.51,53594801748,70.43,70.43,53594801748 +우리로,046970,3,1461,2,180,14.05,30021011,858780,43824999,30021011,14.05,3495.77,68.50,68.50,43525169053,67.98,67.98,43525169053 +미투온,201490,4,7490,2,860,12.97,20656009,0,30390092,20656009,12.97,0.00,67.97,67.97,152366711535,66.94,66.94,152366711535 +SKAI,357880,5,2990,2,100,3.46,18416540,21027248,34047953,18416540,3.46,87.58,54.09,54.09,57132403448,56.12,56.12,57132403448 +KODEX WTI원유선물(H),261220,6,14700,5,-1885,-11.37,2486504,1184244,4625000,2486504,-11.37,209.97,53.76,53.76,36399167787,53.54,53.54,36399167787 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22310,5,-6585,-22.79,536968,466513,1000000,536968,-22.79,115.10,53.70,53.70,11809537692,52.93,52.93,11809537692 +좋은사람들,033340,8,1456,2,144,10.98,38526466,4957757,96950558,38526466,10.98,777.09,39.74,39.74,58668769543,41.56,41.56,58668769543 +KODEX 200선물인버스2X,252670,9,1414,5,-90,-5.98,371081181,312903808,939000000,371081181,-5.98,118.59,39.52,39.52,528350084570,39.79,39.79,528350084570 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14110,2,2625,22.86,387514,265754,1000000,387514,22.86,145.82,38.75,38.75,5560450275,39.41,39.41,5560450275 +KODEX WTI원유선물인버스(H),271050,11,4050,2,415,11.42,4198250,2264833,11000000,4198250,11.42,185.37,38.17,38.17,17134793561,38.46,38.46,17134793561 +한국ANKOR유전,152550,12,273,5,-102,-27.20,24972547,63983948,70020000,24972547,-27.20,39.03,35.66,35.66,7120312695,37.25,37.25,7120312695 +스튜디오미르,408900,13,4160,2,105,2.59,11545632,7885065,32729532,11545632,2.59,146.42,35.28,35.28,50273795725,36.92,36.92,50273795725 +KIWOOM 미국원유에너지기업,474800,14,10672,5,-783,-6.84,309372,304689,850000,309372,-6.84,101.54,36.40,36.40,3263606578,35.98,35.98,3263606578 +서연탑메탈,019770,15,4300,2,505,13.31,3900160,27240,11650000,3900160,13.31,9999.99,33.48,33.48,17060888218,34.06,34.06,17060888218 +넥써쓰,205500,16,4570,2,360,8.55,20095198,12691296,58717699,20095198,8.55,158.34,34.22,34.22,91009047647,33.92,33.92,91009047647 +RISE 플랫폼테마,427120,17,9820,2,105,1.08,175429,413531,520000,175429,1.08,42.42,33.74,33.74,1713015628,33.55,33.55,1713015628 +DSC인베스트먼트,241520,18,8230,2,540,7.02,8485015,1318860,27000000,8485015,7.02,643.36,31.43,31.43,72632706275,32.69,32.69,72632706275 +TIGER 인터넷TOP10,365000,19,5170,2,50,0.98,4649287,7567652,14050000,4649287,0.98,61.44,33.09,33.09,23707396495,32.64,32.64,23707396495 +더즌,462860,20,5270,2,445,9.22,22291240,15542182,71413257,22291240,9.22,143.42,31.21,31.21,117817208803,31.31,31.31,117817208803 +클로봇,466100,21,21100,2,1680,8.65,7187919,5726098,24651339,7187919,8.65,125.53,29.16,29.16,160139719770,30.79,30.79,160139719770 +TIGER K방산&우주,463250,22,30290,5,-2010,-6.22,2132303,1497126,7000000,2132303,-6.22,142.43,30.46,30.46,64286213496,30.32,30.32,64286213496 +TIGER 토탈월드스탁액티브,0060H0,23,9930,5,-55,-0.55,1707517,0,5700000,1707517,-0.55,0.00,29.96,29.96,16959629661,29.96,29.96,16959629661 +흥구석유,024060,24,13360,5,-4910,-26.87,4422115,7531986,15000000,4422115,-26.87,58.71,29.48,29.48,59862510605,29.87,29.87,59862510605 +동성제약,002210,25,973,4,-417,-30.00,6958587,0,26619507,6958587,-30.00,0.00,26.14,26.14,7485096653,28.90,28.90,7485096653 +KODEX 인버스,114800,26,3610,5,-115,-3.09,51173326,41481152,179100000,51173326,-3.09,123.37,28.57,28.57,185563446319,28.70,28.70,185563446319 +TIGER KRX금현물,0072R0,27,9925,5,-175,-1.73,1410020,0,5000000,1410020,-1.73,0.00,28.20,28.20,14008417770,28.23,28.23,14008417770 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22355,5,-6510,-22.55,282352,49080,1000000,282352,-22.55,575.29,28.24,28.24,6238176590,27.91,27.91,6238176590 +나인테크,267320,29,4587,2,742,19.30,14934207,2275548,53398327,14934207,19.30,656.29,27.97,27.97,67263896070,27.46,27.46,67263896070 +KODEX 레버리지,122630,30,23335,2,1325,6.02,29070426,25612252,105900000,29070426,6.02,113.50,27.45,27.45,673795338695,27.27,27.27,673795338695 diff --git a/top30/20250624/top30-atvtr-20250624-135001.csv b/top30/20250624/top30-atvtr-20250624-135001.csv new file mode 100644 index 000000000000..0a514beef5e3 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12390,2,2160,21.11,14507899,1170152,11469842,14507899,21.11,1239.83,126.49,126.49,168787484315,118.77,118.77,168787484315 +포시에스,189690,2,2735,2,390,16.63,19867319,200195,27321969,19867319,16.63,9923.98,72.72,72.72,54504177093,72.94,72.94,54504177093 +우리로,046970,3,1429,2,148,11.55,31122635,858780,43824999,31122635,11.55,3624.05,71.02,71.02,45112396331,72.03,72.03,45112396331 +미투온,201490,4,7440,2,810,12.22,20856897,0,30390092,20856897,12.22,0.00,68.63,68.63,153856580135,68.05,68.05,153856580135 +SKAI,357880,5,2975,2,85,2.94,18541533,21027248,34047953,18541533,2.94,88.18,54.46,54.46,57505025828,56.77,56.77,57505025828 +KODEX WTI원유선물(H),261220,6,14685,5,-1900,-11.46,2507666,1184244,4625000,2507666,-11.46,211.75,54.22,54.22,36709978742,54.05,54.05,36709978742 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22205,5,-6690,-23.15,537000,466513,1000000,537000,-23.15,115.11,53.70,53.70,11810249917,53.19,53.19,11810249917 +좋은사람들,033340,8,1459,2,147,11.20,38861564,4957757,96950558,38861564,11.20,783.85,40.08,40.08,59156934603,41.82,41.82,59156934603 +KODEX 200선물인버스2X,252670,9,1410,5,-94,-6.25,376011577,312903808,939000000,376011577,-6.25,120.17,40.04,40.04,535311098871,40.43,40.43,535311098871 +KODEX WTI원유선물인버스(H),271050,10,4065,2,430,11.83,4316553,2264833,11000000,4316553,11.83,190.59,39.24,39.24,17615119741,39.39,39.39,17615119741 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14195,2,2710,23.60,387515,265754,1000000,387515,23.60,145.82,38.75,38.75,5560464470,39.17,39.17,5560464470 +한국ANKOR유전,152550,12,272,5,-103,-27.47,25306089,63983948,70020000,25306089,-27.47,39.55,36.14,36.14,7211283084,37.86,37.86,7211283084 +스튜디오미르,408900,13,4155,2,100,2.47,11636880,7885065,32729532,11636880,2.47,147.58,35.55,35.55,50652085330,37.25,37.25,50652085330 +서연탑메탈,019770,14,4250,2,455,11.99,4175701,27240,11650000,4175701,11.99,9999.99,35.84,35.84,18230405201,36.82,36.82,18230405201 +KIWOOM 미국원유에너지기업,474800,15,10675,5,-780,-6.81,309604,304689,850000,309604,-6.81,101.61,36.42,36.42,3266082948,35.99,35.99,3266082948 +넥써쓰,205500,16,4525,2,315,7.48,20193003,12691296,58717699,20193003,7.48,159.11,34.39,34.39,91451532841,34.42,34.42,91451532841 +RISE 플랫폼테마,427120,17,9830,2,115,1.18,176423,413531,520000,176423,1.18,42.66,33.93,33.93,1722796083,33.70,33.70,1722796083 +TIGER 인터넷TOP10,365000,18,5165,2,45,0.88,4690707,7567652,14050000,4690707,0.88,61.98,33.39,33.39,23921255948,32.96,32.96,23921255948 +DSC인베스트먼트,241520,19,8240,2,550,7.15,8505511,1318860,27000000,8505511,7.15,644.91,31.50,31.50,72801453975,32.72,32.72,72801453975 +더즌,462860,20,5250,2,425,8.81,22545338,15542182,71413257,22545338,8.81,145.06,31.57,31.57,119158738878,31.78,31.78,119158738878 +TIGER 토탈월드스탁액티브,0060H0,21,9935,5,-50,-0.50,1791862,0,5700000,1791862,-0.50,0.00,31.44,31.44,17797682471,31.43,31.43,17797682471 +TIGER K방산&우주,463250,22,30250,5,-2050,-6.35,2164350,1497126,7000000,2164350,-6.35,144.57,30.92,30.92,65255569578,30.82,30.82,65255569578 +클로봇,466100,23,21200,2,1780,9.17,7226127,5726098,24651339,7226127,9.17,126.20,29.31,29.31,160948751645,30.80,30.80,160948751645 +흥구석유,024060,24,13250,5,-5020,-27.48,4500778,7531986,15000000,4500778,-27.48,59.76,30.01,30.01,60908678265,30.65,30.65,60908678265 +RISE 팔란티어고정테크100,0047R0,25,11015,2,65,0.59,897197,1257399,2950000,897197,0.59,71.35,30.41,30.41,9901774998,30.47,30.47,9901774998 +KODEX 인버스,114800,26,3605,5,-120,-3.22,51744859,41481152,179100000,51744859,-3.22,124.74,28.89,28.89,187626826333,29.06,29.06,187626826333 +TIGER KRX금현물,0072R0,27,9920,5,-180,-1.78,1447467,0,5000000,1447467,-1.78,0.00,28.95,28.95,14380042495,28.99,28.99,14380042495 +동성제약,002210,28,973,4,-417,-30.00,6982244,0,26619507,6982244,-30.00,0.00,26.23,26.23,7508114914,28.99,28.99,7508114914 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22310,5,-6555,-22.71,282853,49080,1000000,282853,-22.71,576.31,28.29,28.29,6249353835,28.01,28.01,6249353835 +나인테크,267320,30,4590,2,745,19.38,15129340,2275548,53398327,15129340,19.38,664.87,28.33,28.33,68158155015,27.81,27.81,68158155015 diff --git a/top30/20250624/top30-atvtr-20250624-140001.csv b/top30/20250624/top30-atvtr-20250624-140001.csv new file mode 100644 index 000000000000..8945df033e97 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12060,2,1830,17.89,14699270,1170152,11469842,14699270,17.89,1256.18,128.16,128.16,171126563125,123.71,123.71,171126563125 +포시에스,189690,2,2700,2,355,15.14,20247004,200195,27321969,20247004,15.14,9999.99,74.11,74.11,55533738511,75.28,75.28,55533738511 +우리로,046970,3,1426,2,145,11.32,31659788,858780,43824999,31659788,11.32,3686.60,72.24,72.24,45877048616,73.41,73.41,45877048616 +미투온,201490,4,7420,2,790,11.92,21055966,0,30390092,21055966,11.92,0.00,69.29,69.29,155342031795,68.89,68.89,155342031795 +SKAI,357880,5,2950,2,60,2.08,18672345,21027248,34047953,18672345,2.08,88.80,54.84,54.84,57892229089,57.64,57.64,57892229089 +KODEX WTI원유선물(H),261220,6,14715,5,-1870,-11.28,2520823,1184244,4625000,2520823,-11.28,212.86,54.50,54.50,36903291292,54.22,54.22,36903291292 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22205,5,-6690,-23.15,537000,466513,1000000,537000,-23.15,115.11,53.70,53.70,11810249917,53.19,53.19,11810249917 +좋은사람들,033340,8,1500,2,188,14.33,40779134,4957757,96950558,40779134,14.33,822.53,42.06,42.06,62012919133,42.64,42.64,62012919133 +KODEX 200선물인버스2X,252670,9,1410,5,-94,-6.25,380153895,312903808,939000000,380153895,-6.25,121.49,40.48,40.48,541148002400,40.87,40.87,541148002400 +KODEX WTI원유선물인버스(H),271050,10,4055,2,420,11.55,4338370,2264833,11000000,4338370,11.55,191.55,39.44,39.44,17703616356,39.69,39.69,17703616356 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14195,2,2710,23.60,387515,265754,1000000,387515,23.60,145.82,38.75,38.75,5560464470,39.17,39.17,5560464470 +서연탑메탈,019770,12,4295,2,500,13.18,4374578,27240,11650000,4374578,13.18,9999.99,37.55,37.55,19077378046,38.13,38.13,19077378046 +한국ANKOR유전,152550,13,274,5,-101,-26.93,25622615,63983948,70020000,25622615,-26.93,40.05,36.59,36.59,7297747565,38.04,38.04,7297747565 +스튜디오미르,408900,14,4150,2,95,2.34,11685328,7885065,32729532,11685328,2.34,148.20,35.70,35.70,50853343696,37.44,37.44,50853343696 +KIWOOM 미국원유에너지기업,474800,15,10675,5,-780,-6.81,309863,304689,850000,309863,-6.81,101.70,36.45,36.45,3268846768,36.03,36.03,3268846768 +RISE 팔란티어고정테크100,0047R0,16,11015,2,65,0.59,1059664,1257399,2950000,1059664,0.59,84.27,35.92,35.92,11691282718,35.98,35.98,11691282718 +넥써쓰,205500,17,4615,2,405,9.62,20625544,12691296,58717699,20625544,9.62,162.52,35.13,35.13,93453700389,34.49,34.49,93453700389 +RISE 플랫폼테마,427120,18,9830,2,115,1.18,176547,413531,520000,176547,1.18,42.69,33.95,33.95,1724014718,33.73,33.73,1724014718 +TIGER 인터넷TOP10,365000,19,5165,2,45,0.88,4741631,7567652,14050000,4741631,0.88,62.66,33.75,33.75,24184265918,33.33,33.33,24184265918 +DSC인베스트먼트,241520,20,8200,2,510,6.63,8558532,1318860,27000000,8558532,6.63,648.93,31.70,31.70,73238291555,33.08,33.08,73238291555 +TIGER 토탈월드스탁액티브,0060H0,21,9930,5,-55,-0.55,1831765,0,5700000,1831765,-0.55,0.00,32.14,32.14,18194051219,32.14,32.14,18194051219 +더즌,462860,22,5250,2,425,8.81,22639402,15542182,71413257,22639402,8.81,145.66,31.70,31.70,119653223158,31.91,31.91,119653223158 +흥구석유,024060,23,13200,5,-5070,-27.75,4612820,7531986,15000000,4612820,-27.75,61.24,30.75,30.75,62384143490,31.51,31.51,62384143490 +TIGER K방산&우주,463250,24,30300,5,-2000,-6.19,2191586,1497126,7000000,2191586,-6.19,146.39,31.31,31.31,66079820830,31.16,31.16,66079820830 +클로봇,466100,25,21350,2,1930,9.94,7338527,5726098,24651339,7338527,9.94,128.16,29.77,29.77,163350361070,31.04,31.04,163350361070 +TIGER KRX금현물,0072R0,26,9915,5,-185,-1.83,1482641,0,5000000,1482641,-1.83,0.00,29.65,29.65,14728979585,29.71,29.71,14728979585 +동성제약,002210,27,973,4,-417,-30.00,7016011,0,26619507,7016011,-30.00,0.00,26.36,26.36,7540970205,29.11,29.11,7540970205 +KODEX 인버스,114800,28,3612,5,-113,-3.03,51889887,41481152,179100000,51889887,-3.03,125.09,28.97,28.97,188150295904,29.08,29.08,188150295904 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22330,5,-6535,-22.64,287052,49080,1000000,287052,-22.64,584.87,28.71,28.71,6342942410,28.41,28.41,6342942410 +나인테크,267320,30,4570,2,725,18.86,15213809,2275548,53398327,15213809,18.86,668.58,28.49,28.49,68544648686,28.09,28.09,68544648686 diff --git a/top30/20250624/top30-atvtr-20250624-141001.csv b/top30/20250624/top30-atvtr-20250624-141001.csv new file mode 100644 index 000000000000..4e559cc6a9ee --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12010,2,1780,17.40,14859916,1170152,11469842,14859916,17.40,1269.91,129.56,129.56,173066395045,125.64,125.64,173066395045 +우리로,046970,2,1418,2,137,10.69,32297252,858780,43824999,32297252,10.69,3760.83,73.70,73.70,46790593896,75.29,75.29,46790593896 +포시에스,189690,3,2765,2,420,17.91,20529586,200195,27321969,20529586,17.91,9999.99,75.14,75.14,56300245940,74.53,74.53,56300245940 +미투온,201490,4,7960,2,1330,20.06,23191128,0,30390092,23191128,20.06,0.00,76.31,76.31,172257535030,71.21,71.21,172257535030 +SKAI,357880,5,2970,2,80,2.77,18828820,21027248,34047953,18828820,2.77,89.54,55.30,55.30,58353997154,57.71,57.71,58353997154 +KODEX WTI원유선물(H),261220,6,14690,5,-1895,-11.43,2540023,1184244,4625000,2540023,-11.43,214.48,54.92,54.92,37185606589,54.73,54.73,37185606589 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22205,5,-6690,-23.15,537000,466513,1000000,537000,-23.15,115.11,53.70,53.70,11810249917,53.19,53.19,11810249917 +좋은사람들,033340,8,1472,2,160,12.20,41646296,4957757,96950558,41646296,12.20,840.02,42.96,42.96,63296266518,44.35,44.35,63296266518 +서연탑메탈,019770,9,4125,2,330,8.70,4631203,27240,11650000,4631203,8.70,9999.99,39.75,39.75,20166488601,41.96,41.96,20166488601 +KODEX 200선물인버스2X,252670,10,1409,5,-95,-6.32,385494107,312903808,939000000,385494107,-6.32,123.20,41.05,41.05,548671169069,41.47,41.47,548671169069 +KODEX WTI원유선물인버스(H),271050,11,4060,2,425,11.69,4437567,2264833,11000000,4437567,11.69,195.93,40.34,40.34,18105911991,40.54,40.54,18105911991 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14195,2,2710,23.60,387515,265754,1000000,387515,23.60,145.82,38.75,38.75,5560464470,39.17,39.17,5560464470 +한국ANKOR유전,152550,13,275,5,-100,-26.67,25781713,63983948,70020000,25781713,-26.67,40.29,36.82,36.82,7341349642,38.13,38.13,7341349642 +스튜디오미르,408900,14,4140,2,85,2.10,11757772,7885065,32729532,11757772,2.10,149.11,35.92,35.92,51153278046,37.75,37.75,51153278046 +RISE 팔란티어고정테크100,0047R0,15,11010,2,60,0.55,1088622,1257399,2950000,1088622,0.55,86.58,36.90,36.90,12010110858,36.98,36.98,12010110858 +KIWOOM 미국원유에너지기업,474800,16,10680,5,-775,-6.77,310074,304689,850000,310074,-6.77,101.77,36.48,36.48,3271100193,36.03,36.03,3271100193 +넥써쓰,205500,17,4595,2,385,9.14,20831805,12691296,58717699,20831805,9.14,164.14,35.48,35.48,94393252969,34.99,34.99,94393252969 +TIGER 인터넷TOP10,365000,18,5180,2,60,1.17,4876391,7567652,14050000,4876391,1.17,64.44,34.71,34.71,24881980642,34.19,34.19,24881980642 +RISE 플랫폼테마,427120,19,9840,2,125,1.29,178226,413531,520000,178226,1.29,43.10,34.27,34.27,1740516078,34.02,34.02,1740516078 +TIGER 토탈월드스탁액티브,0060H0,20,9930,5,-55,-0.55,1898051,0,5700000,1898051,-0.55,0.00,33.30,33.30,18852565585,33.31,33.31,18852565585 +DSC인베스트먼트,241520,21,8220,2,530,6.89,8596655,1318860,27000000,8596655,6.89,651.82,31.84,31.84,73551724500,33.14,33.14,73551724500 +더즌,462860,22,5260,2,435,9.02,22817875,15542182,71413257,22817875,9.02,146.81,31.95,31.95,120592167063,32.10,32.10,120592167063 +흥구석유,024060,23,13180,5,-5090,-27.86,4670025,7531986,15000000,4670025,-27.86,62.00,31.13,31.13,63137544020,31.94,31.94,63137544020 +TIGER K방산&우주,463250,24,30315,5,-1985,-6.15,2211745,1497126,7000000,2211745,-6.15,147.73,31.60,31.60,66690878291,31.43,31.43,66690878291 +클로봇,466100,25,21450,2,2030,10.45,7407370,5726098,24651339,7407370,10.45,129.36,30.05,30.05,164823447620,31.17,31.17,164823447620 +TIGER KRX금현물,0072R0,26,9910,5,-190,-1.88,1549114,0,5000000,1549114,-1.88,0.00,30.98,30.98,15387976658,31.06,31.06,15387976658 +KODEX 인버스,114800,27,3610,5,-115,-3.09,52179899,41481152,179100000,52179899,-3.09,125.79,29.13,29.13,189196678971,29.26,29.26,189196678971 +동성제약,002210,28,973,4,-417,-30.00,7039043,0,26619507,7039043,-30.00,0.00,26.44,26.44,7563380341,29.20,29.20,7563380341 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22295,5,-6570,-22.76,291036,49080,1000000,291036,-22.76,592.98,29.10,29.10,6431817530,28.85,28.85,6431817530 +나인테크,267320,30,4575,2,730,18.99,15430845,2275548,53398327,15430845,18.99,678.12,28.90,28.90,69532917416,28.46,28.46,69532917416 diff --git a/top30/20250624/top30-atvtr-20250624-142002.csv b/top30/20250624/top30-atvtr-20250624-142002.csv new file mode 100644 index 000000000000..ed8c16a6e448 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12170,2,1940,18.96,15005469,1170152,11469842,15005469,18.96,1282.35,130.83,130.83,174838714805,125.25,125.25,174838714805 +미투온,201490,2,7830,2,1200,18.10,24862378,0,30390092,24862378,18.10,0.00,81.81,81.81,185532823120,77.97,77.97,185532823120 +우리로,046970,3,1417,2,136,10.62,32773300,858780,43824999,32773300,10.62,3816.26,74.78,74.78,47465985140,76.43,76.43,47465985140 +포시에스,189690,4,2825,2,480,20.47,21475545,200195,27321969,21475545,20.47,9999.99,78.60,78.60,58949293047,76.37,76.37,58949293047 +SKAI,357880,5,2965,2,75,2.60,18914937,21027248,34047953,18914937,2.60,89.95,55.55,55.55,58608957042,58.06,58.06,58608957042 +KODEX WTI원유선물(H),261220,6,14660,5,-1925,-11.61,2574769,1184244,4625000,2574769,-11.61,217.42,55.67,55.67,37695773232,55.60,55.60,37695773232 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22130,5,-6765,-23.41,537031,466513,1000000,537031,-23.41,115.12,53.70,53.70,11810937112,53.37,53.37,11810937112 +좋은사람들,033340,8,1463,2,151,11.51,42216145,4957757,96950558,42216145,11.51,851.52,43.54,43.54,64137016146,45.22,45.22,64137016146 +서연탑메탈,019770,9,4130,2,335,8.83,4893264,27240,11650000,4893264,8.83,9999.99,42.00,42.00,21255762827,44.18,44.18,21255762827 +KODEX 200선물인버스2X,252670,10,1409,5,-95,-6.32,388371719,312903808,939000000,388371719,-6.32,124.12,41.36,41.36,552723953141,41.78,41.78,552723953141 +KODEX WTI원유선물인버스(H),271050,11,4070,2,435,11.97,4462416,2264833,11000000,4462416,11.97,197.03,40.57,40.57,18206807166,40.67,40.67,18206807166 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14140,2,2655,23.12,387614,265754,1000000,387614,23.12,145.85,38.76,38.76,5561864330,39.33,39.33,5561864330 +한국ANKOR유전,152550,13,274,5,-101,-26.93,25896195,63983948,70020000,25896195,-26.93,40.47,36.98,36.98,7372721690,38.43,38.43,7372721690 +스튜디오미르,408900,14,4110,2,55,1.36,11840264,7885065,32729532,11840264,1.36,150.16,36.18,36.18,51493438026,38.28,38.28,51493438026 +RISE 팔란티어고정테크100,0047R0,15,11010,2,60,0.55,1120675,1257399,2950000,1120675,0.55,89.13,37.99,37.99,12363014937,38.06,38.06,12363014937 +KIWOOM 미국원유에너지기업,474800,16,10695,5,-760,-6.63,310244,304689,850000,310244,-6.63,101.82,36.50,36.50,3272918338,36.00,36.00,3272918338 +넥써쓰,205500,17,4565,2,355,8.43,20956792,12691296,58717699,20956792,8.43,165.13,35.69,35.69,94965005247,35.43,35.43,94965005247 +더즌,462860,18,5380,2,555,11.50,25246580,15542182,71413257,25246580,11.50,162.44,35.35,35.35,133718867453,34.80,34.80,133718867453 +TIGER 인터넷TOP10,365000,19,5190,2,70,1.37,4906804,7567652,14050000,4906804,1.37,64.84,34.92,34.92,25039678315,34.34,34.34,25039678315 +RISE 플랫폼테마,427120,20,9845,2,130,1.34,178482,413531,520000,178482,1.34,43.16,34.32,34.32,1743035888,34.05,34.05,1743035888 +TIGER 토탈월드스탁액티브,0060H0,21,9925,5,-60,-0.60,1938212,0,5700000,1938212,-0.60,0.00,34.00,34.00,19251301002,34.03,34.03,19251301002 +DSC인베스트먼트,241520,22,8260,2,570,7.41,8619474,1318860,27000000,8619474,7.41,653.55,31.92,31.92,73740048510,33.06,33.06,73740048510 +흥구석유,024060,23,13110,5,-5160,-28.24,4729321,7531986,15000000,4729321,-28.24,62.79,31.53,31.53,63917364750,32.50,32.50,63917364750 +TIGER KRX금현물,0072R0,24,9890,5,-210,-2.08,1591368,0,5000000,1591368,-2.08,0.00,31.83,31.83,15806250184,31.96,31.96,15806250184 +TIGER K방산&우주,463250,25,30345,5,-1955,-6.05,2238537,1497126,7000000,2238537,-6.05,149.52,31.98,31.98,67503020342,31.78,31.78,67503020342 +클로봇,466100,26,21550,2,2130,10.97,7478805,5726098,24651339,7478805,10.97,130.61,30.34,30.34,166355549495,31.31,31.31,166355549495 +동성제약,002210,27,973,4,-417,-30.00,7471752,0,26619507,7471752,-30.00,0.00,28.07,28.07,7984406198,30.83,30.83,7984406198 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22205,5,-6660,-23.07,298529,49080,1000000,298529,-23.07,608.25,29.85,29.85,6598533060,29.72,29.72,6598533060 +KODEX 인버스,114800,29,3605,5,-120,-3.22,52249085,41481152,179100000,52249085,-3.22,125.96,29.17,29.17,189446209984,29.34,29.34,189446209984 +나인테크,267320,30,4560,2,715,18.60,15512554,2275548,53398327,15512554,18.60,681.71,29.05,29.05,69904458318,28.71,28.71,69904458318 diff --git a/top30/20250624/top30-atvtr-20250624-143002.csv b/top30/20250624/top30-atvtr-20250624-143002.csv new file mode 100644 index 000000000000..3ac93c742236 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11940,2,1710,16.72,15132012,1170152,11469842,15132012,16.72,1293.17,131.93,131.93,176351301675,128.77,128.77,176351301675 +포시에스,189690,2,2905,2,560,23.88,24211781,200195,27321969,24211781,23.88,9999.99,88.62,88.62,66890456297,84.28,84.28,66890456297 +미투온,201490,3,7950,2,1320,19.91,26098203,0,30390092,26098203,19.91,0.00,85.88,85.88,195429240085,80.89,80.89,195429240085 +우리로,046970,4,1413,2,132,10.30,33132015,858780,43824999,33132015,10.30,3858.03,75.60,75.60,47974806583,77.47,77.47,47974806583 +SKAI,357880,5,2955,2,65,2.25,18968994,21027248,34047953,18968994,2.25,90.21,55.71,55.71,58769227962,58.41,58.41,58769227962 +KODEX WTI원유선물(H),261220,6,14625,5,-1960,-11.82,2584357,1184244,4625000,2584357,-11.82,218.23,55.88,55.88,37836148974,55.94,55.94,37836148974 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22065,5,-6830,-23.64,537052,466513,1000000,537052,-23.64,115.12,53.71,53.71,11811400997,53.53,53.53,11811400997 +좋은사람들,033340,8,1446,2,134,10.21,42538312,4957757,96950558,42538312,10.21,858.02,43.88,43.88,64605426174,46.08,46.08,64605426174 +서연탑메탈,019770,9,4165,2,370,9.75,5008918,27240,11650000,5008918,9.75,9999.99,43.00,43.00,21735462947,44.79,44.79,21735462947 +KODEX 200선물인버스2X,252670,10,1411,5,-93,-6.18,391717710,312903808,939000000,391717710,-6.18,125.19,41.72,41.72,557441897321,42.07,42.07,557441897321 +KODEX WTI원유선물인버스(H),271050,11,4070,2,435,11.97,4491963,2264833,11000000,4491963,11.97,198.34,40.84,40.84,18327062461,40.94,40.94,18327062461 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14215,2,2730,23.77,387644,265754,1000000,387644,23.77,145.87,38.76,38.76,5562290780,39.13,39.13,5562290780 +한국ANKOR유전,152550,13,273,5,-102,-27.20,26120889,63983948,70020000,26120889,-27.20,40.82,37.30,37.30,7434247716,38.89,38.89,7434247716 +RISE 플랫폼테마,427120,14,9825,2,110,1.13,202813,413531,520000,202813,1.13,49.04,39.00,39.00,1982244193,38.80,38.80,1982244193 +스튜디오미르,408900,15,4100,2,45,1.11,11932344,7885065,32729532,11932344,1.11,151.33,36.46,36.46,51871442261,38.65,38.65,51871442261 +RISE 팔란티어고정테크100,0047R0,16,11005,2,55,0.50,1120896,1257399,2950000,1120896,0.50,89.14,38.00,38.00,12365447642,38.09,38.09,12365447642 +더즌,462860,17,5240,2,415,8.60,26657841,15542182,71413257,26657841,8.60,171.52,37.33,37.33,141185750698,37.73,37.73,141185750698 +KIWOOM 미국원유에너지기업,474800,18,10685,5,-770,-6.72,311378,304689,850000,311378,-6.72,102.20,36.63,36.63,3285023675,36.17,36.17,3285023675 +넥써쓰,205500,19,4575,2,365,8.67,21105439,12691296,58717699,21105439,8.67,166.30,35.94,35.94,95648619032,35.61,35.61,95648619032 +TIGER 토탈월드스탁액티브,0060H0,20,9930,5,-55,-0.55,1992487,0,5700000,1992487,-0.55,0.00,34.96,34.96,19790072602,34.96,34.96,19790072602 +TIGER 인터넷TOP10,365000,21,5170,2,50,0.98,4969760,7567652,14050000,4969760,0.98,65.67,35.37,35.37,25365975035,34.92,34.92,25365975035 +DSC인베스트먼트,241520,22,8320,2,630,8.19,8664283,1318860,27000000,8664283,8.19,656.95,32.09,32.09,74111812150,32.99,32.99,74111812150 +흥구석유,024060,23,13120,5,-5150,-28.19,4779789,7531986,15000000,4779789,-28.19,63.46,31.87,31.87,64579408615,32.81,32.81,64579408615 +TIGER KRX금현물,0072R0,24,9885,5,-215,-2.13,1618545,0,5000000,1618545,-2.13,0.00,32.37,32.37,16075045960,32.52,32.52,16075045960 +동성제약,002210,25,981,5,-409,-29.42,7962500,0,26619507,7962500,-29.42,0.00,29.91,29.91,8461971138,32.40,32.40,8461971138 +TIGER K방산&우주,463250,26,30290,5,-2010,-6.22,2261903,1497126,7000000,2261903,-6.22,151.08,32.31,32.31,68211807117,32.17,32.17,68211807117 +클로봇,466100,27,21550,2,2130,10.97,7532332,5726098,24651339,7532332,10.97,131.54,30.56,30.56,167507300570,31.53,31.53,167507300570 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22075,5,-6790,-23.52,302596,49080,1000000,302596,-23.52,616.54,30.26,30.26,6688578320,30.30,30.30,6688578320 +KODEX 인버스,114800,29,3612,5,-113,-3.03,53746999,41481152,179100000,53746999,-3.03,129.57,30.01,30.01,194853574226,30.12,30.12,194853574226 +KODEX 코스닥150선물인버스,251340,30,3560,5,-90,-2.47,19492117,25115284,67100000,19492117,-2.47,77.61,29.05,29.05,69490732025,29.09,29.09,69490732025 diff --git a/top30/20250624/top30-atvtr-20250624-144002.csv b/top30/20250624/top30-atvtr-20250624-144002.csv new file mode 100644 index 000000000000..dc3aca49ccf2 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11800,2,1570,15.35,15276031,1170152,11469842,15276031,15.35,1305.47,133.18,133.18,178052078585,131.56,131.56,178052078585 +포시에스,189690,2,2955,2,610,26.01,26999675,200195,27321969,26999675,26.01,9999.99,98.82,98.82,75123009470,93.05,93.05,75123009470 +미투온,201490,3,7690,2,1060,15.99,26935202,0,30390092,26935202,15.99,0.00,88.63,88.63,201988179375,86.43,86.43,201988179375 +우리로,046970,4,1402,2,121,9.45,33489906,858780,43824999,33489906,9.45,3899.71,76.42,76.42,48478516967,78.90,78.90,48478516967 +SKAI,357880,5,2940,2,50,1.73,19065659,21027248,34047953,19065659,1.73,90.67,56.00,56.00,59054182500,58.99,58.99,59054182500 +KODEX WTI원유선물(H),261220,6,14610,5,-1975,-11.91,2681130,1184244,4625000,2681130,-11.91,226.40,57.97,57.97,39247857374,58.08,58.08,39247857374 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21910,5,-6985,-24.17,537338,466513,1000000,537338,-24.17,115.18,53.73,53.73,11817692722,53.94,53.94,11817692722 +서연탑메탈,019770,8,4060,2,265,6.98,5158895,27240,11650000,5158895,6.98,9999.99,44.28,44.28,22351535523,47.26,47.26,22351535523 +좋은사람들,033340,9,1453,2,141,10.75,42648300,4957757,96950558,42648300,10.75,860.23,43.99,43.99,64765040591,45.98,45.98,64765040591 +KODEX 200선물인버스2X,252670,10,1408,5,-96,-6.38,395017937,312903808,939000000,395017937,-6.38,126.24,42.07,42.07,562090278150,42.51,42.51,562090278150 +RISE 팔란티어고정테크100,0047R0,11,11025,2,75,0.68,1248434,1257399,2950000,1248434,0.68,99.29,42.32,42.32,13770158312,42.34,42.34,13770158312 +KODEX WTI원유선물인버스(H),271050,12,4085,2,450,12.38,4589928,2264833,11000000,4589928,12.38,202.66,41.73,41.73,18726960386,41.68,41.68,18726960386 +한국ANKOR유전,152550,13,271,5,-104,-27.73,26734878,63983948,70020000,26734878,-27.73,41.78,38.18,38.18,7601103141,40.06,40.06,7601103141 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14340,2,2855,24.86,394714,265754,1000000,394714,24.86,148.53,39.47,39.47,5663323030,39.49,39.49,5663323030 +RISE 플랫폼테마,427120,15,9835,2,120,1.24,205250,413531,520000,205250,1.24,49.63,39.47,39.47,2006170293,39.23,39.23,2006170293 +스튜디오미르,408900,16,4115,2,60,1.48,11998586,7885065,32729532,11998586,1.48,152.17,36.66,36.66,52144079666,38.72,38.72,52144079666 +더즌,462860,17,5220,2,395,8.19,27071263,15542182,71413257,27071263,8.19,174.18,37.91,37.91,143344008343,38.45,38.45,143344008343 +KIWOOM 미국원유에너지기업,474800,18,10690,5,-765,-6.68,314232,304689,850000,314232,-6.68,103.13,36.97,36.97,3315535470,36.49,36.49,3315535470 +넥써쓰,205500,19,4595,2,385,9.14,21237576,12691296,58717699,21237576,9.14,167.34,36.17,36.17,96257790792,35.68,35.68,96257790792 +TIGER 토탈월드스탁액티브,0060H0,20,9930,5,-55,-0.55,2025388,0,5700000,2025388,-0.55,0.00,35.53,35.53,20116726312,35.54,35.54,20116726312 +TIGER 인터넷TOP10,365000,21,5165,2,45,0.88,5020447,7567652,14050000,5020447,0.88,66.34,35.73,35.73,25627900410,35.32,35.32,25627900410 +TIGER KRX금현물,0072R0,22,9875,5,-225,-2.23,1725351,0,5000000,1725351,-2.23,0.00,34.51,34.51,17131133391,34.70,34.70,17131133391 +동성제약,002210,23,973,4,-417,-30.00,8434899,0,26619507,8434899,-30.00,0.00,31.69,31.69,8921739373,34.45,34.45,8921739373 +흥구석유,024060,24,13040,5,-5230,-28.63,4889409,7531986,15000000,4889409,-28.63,64.92,32.60,32.60,66012421155,33.75,33.75,66012421155 +DSC인베스트먼트,241520,25,8320,2,630,8.19,8712553,1318860,27000000,8712553,8.19,660.61,32.27,32.27,74512521645,33.17,33.17,74512521645 +TIGER K방산&우주,463250,26,30365,5,-1935,-5.99,2282753,1497126,7000000,2282753,-5.99,152.48,32.61,32.61,68844135025,32.39,32.39,68844135025 +클로봇,466100,27,21400,2,1980,10.20,7572905,5726098,24651339,7572905,10.20,132.25,30.72,30.72,168380765820,31.92,31.92,168380765820 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22040,5,-6825,-23.64,313456,49080,1000000,313456,-23.64,638.66,31.35,31.35,6926612515,31.43,31.43,6926612515 +핑거,163730,29,14480,2,970,7.18,2838943,344962,9365608,2838943,7.18,822.97,30.31,30.31,42181779955,31.10,31.10,42181779955 +KODEX 인버스,114800,30,3607,5,-118,-3.17,53910224,41481152,179100000,53910224,-3.17,129.96,30.10,30.10,195442633740,30.25,30.25,195442633740 diff --git a/top30/20250624/top30-atvtr-20250624-145002.csv b/top30/20250624/top30-atvtr-20250624-145002.csv new file mode 100644 index 000000000000..daa6747341df --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11670,2,1440,14.08,15371248,1170152,11469842,15371248,14.08,1313.61,134.01,134.01,179172311375,133.86,133.86,179172311375 +포시에스,189690,2,2910,2,565,24.09,28461894,200195,27321969,28461894,24.09,9999.99,104.17,104.17,79408299571,99.88,99.88,79408299571 +미투온,201490,3,7830,2,1200,18.10,27335026,0,30390092,27335026,18.10,0.00,89.95,89.95,205107438155,86.20,86.20,205107438155 +우리로,046970,4,1409,2,128,9.99,33719989,858780,43824999,33719989,9.99,3926.50,76.94,76.94,48801957115,79.03,79.03,48801957115 +KODEX WTI원유선물(H),261220,5,14505,5,-2080,-12.54,2714659,1184244,4625000,2714659,-12.54,229.23,58.70,58.70,39735807844,59.23,59.23,39735807844 +SKAI,357880,6,2950,2,60,2.08,19165223,21027248,34047953,19165223,2.08,91.14,56.29,56.29,59347867992,59.09,59.09,59347867992 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21745,5,-7150,-24.74,537371,466513,1000000,537371,-24.74,115.19,53.74,53.74,11818410197,54.35,54.35,11818410197 +서연탑메탈,019770,8,4020,2,225,5.93,5242395,27240,11650000,5242395,5.93,9999.99,45.00,45.00,22687293855,48.44,48.44,22687293855 +좋은사람들,033340,9,1455,2,143,10.90,42787877,4957757,96950558,42787877,10.90,863.05,44.13,44.13,64968060909,46.06,46.06,64968060909 +RISE 팔란티어고정테크100,0047R0,10,11025,2,75,0.68,1283555,1257399,2950000,1283555,0.68,102.08,43.51,43.51,14157425737,43.53,43.53,14157425737 +KODEX 200선물인버스2X,252670,11,1408,5,-96,-6.38,401243769,312903808,939000000,401243769,-6.38,128.23,42.73,42.73,570850434167,43.18,43.18,570850434167 +KODEX WTI원유선물인버스(H),271050,12,4110,2,475,13.07,4645354,2264833,11000000,4645354,13.07,205.11,42.23,42.23,18953848506,41.92,41.92,18953848506 +한국ANKOR유전,152550,13,268,5,-107,-28.53,27358273,63983948,70020000,27358273,-28.53,42.76,39.07,39.07,7768758931,41.40,41.40,7768758931 +RISE 플랫폼테마,427120,14,9845,2,130,1.34,205503,413531,520000,205503,1.34,49.69,39.52,39.52,2008659623,39.24,39.24,2008659623 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,14465,2,2980,25.95,394910,265754,1000000,394910,25.95,148.60,39.49,39.49,5666152040,39.17,39.17,5666152040 +더즌,462860,16,5230,2,405,8.39,27386133,15542182,71413257,27386133,8.39,176.21,38.35,38.35,144995234263,38.82,38.82,144995234263 +스튜디오미르,408900,17,4120,2,65,1.60,12017135,7885065,32729532,12017135,1.60,152.40,36.72,36.72,52220402671,38.73,38.73,52220402671 +KIWOOM 미국원유에너지기업,474800,18,10700,5,-755,-6.59,314256,304689,850000,314256,-6.59,103.14,36.97,36.97,3315792270,36.46,36.46,3315792270 +TIGER KRX금현물,0072R0,19,9875,5,-225,-2.23,1806800,0,5000000,1806800,-2.23,0.00,36.14,36.14,17935695597,36.33,36.33,17935695597 +넥써쓰,205500,20,4540,2,330,7.84,21328826,12691296,58717699,21328826,7.84,168.06,36.32,36.32,96673796992,36.26,36.26,96673796992 +TIGER 토탈월드스탁액티브,0060H0,21,9935,5,-50,-0.50,2051035,0,5700000,2051035,-0.50,0.00,35.98,35.98,20371468884,35.97,35.97,20371468884 +동성제약,002210,22,973,4,-417,-30.00,8796841,0,26619507,8796841,-30.00,0.00,33.05,33.05,9273948777,35.81,35.81,9273948777 +TIGER 인터넷TOP10,365000,23,5185,2,65,1.27,5080116,7567652,14050000,5080116,1.27,67.13,36.16,36.16,25936633955,35.60,35.60,25936633955 +흥구석유,024060,24,13110,5,-5160,-28.24,4933368,7531986,15000000,4933368,-28.24,65.50,32.89,32.89,66587136510,33.86,33.86,66587136510 +DSC인베스트먼트,241520,25,8280,2,590,7.67,8754536,1318860,27000000,8754536,7.67,663.80,32.42,32.42,74860428885,33.49,33.49,74860428885 +TIGER K방산&우주,463250,26,30230,5,-2070,-6.41,2327423,1497126,7000000,2327423,-6.41,155.46,33.25,33.25,70196885032,33.17,33.17,70196885032 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,21710,5,-7155,-24.79,322065,49080,1000000,322065,-24.79,656.20,32.21,32.21,7114880520,32.77,32.77,7114880520 +다날,064260,28,7030,2,860,13.94,23470648,10307975,68949040,23470648,13.94,227.69,34.04,34.04,158151599300,32.63,32.63,158151599300 +클로봇,466100,29,21400,2,1980,10.20,7629540,5726098,24651339,7629540,10.20,133.24,30.95,30.95,169590190170,32.15,32.15,169590190170 +핑거,163730,30,14450,2,940,6.96,2922301,344962,9365608,2922301,6.96,847.14,31.20,31.20,43388066545,32.06,32.06,43388066545 diff --git a/top30/20250624/top30-atvtr-20250624-150002.csv b/top30/20250624/top30-atvtr-20250624-150002.csv new file mode 100644 index 000000000000..6cb0445a8dbd --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11720,2,1490,14.57,15488476,1170152,11469842,15488476,14.57,1323.63,135.04,135.04,180538684705,134.30,134.30,180538684705 +포시에스,189690,2,2895,2,550,23.45,29242000,200195,27321969,29242000,23.45,9999.99,107.03,107.03,81667824052,103.25,103.25,81667824052 +미투온,201490,3,7410,2,780,11.76,28297238,0,30390092,28297238,11.76,0.00,93.11,93.11,212336015820,94.29,94.29,212336015820 +우리로,046970,4,1395,2,114,8.90,33997352,858780,43824999,33997352,8.90,3958.80,77.58,77.58,49190735876,80.46,80.46,49190735876 +KODEX WTI원유선물(H),261220,5,14530,5,-2055,-12.39,2767612,1184244,4625000,2767612,-12.39,233.70,59.84,59.84,40505004109,60.27,60.27,40505004109 +SKAI,357880,6,2950,2,60,2.08,19225786,21027248,34047953,19225786,2.08,91.43,56.47,56.47,59526578907,59.26,59.26,59526578907 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21705,5,-7190,-24.88,541147,466513,1000000,541147,-24.88,116.00,54.11,54.11,11900432747,54.83,54.83,11900432747 +서연탑메탈,019770,8,3990,2,195,5.14,5300566,27240,11650000,5300566,5.14,9999.99,45.50,45.50,22918995990,49.31,49.31,22918995990 +좋은사람들,033340,9,1459,2,147,11.20,42990692,4957757,96950558,42990692,11.20,867.14,44.34,44.34,65263924044,46.14,46.14,65263924044 +RISE 팔란티어고정테크100,0047R0,10,11020,2,70,0.64,1313751,1257399,2950000,1313751,0.64,104.48,44.53,44.53,14490243287,44.57,44.57,14490243287 +KODEX 200선물인버스2X,252670,11,1410,5,-94,-6.25,409180889,312903808,939000000,409180889,-6.25,130.77,43.58,43.58,582047164316,43.96,43.96,582047164316 +KODEX WTI원유선물인버스(H),271050,12,4095,2,460,12.65,4764309,2264833,11000000,4764309,12.65,210.36,43.31,43.31,19441630545,43.16,43.16,19441630545 +한국ANKOR유전,152550,13,269,5,-106,-28.27,27576211,63983948,70020000,27576211,-28.27,43.10,39.38,39.38,7827358781,41.56,41.56,7827358781 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14445,2,2960,25.77,413579,265754,1000000,413579,25.77,155.62,41.36,41.36,5935605930,41.09,41.09,5935605930 +더즌,462860,15,5210,2,385,7.98,27700800,15542182,71413257,27700800,7.98,178.23,38.79,38.79,146633876828,39.41,39.41,146633876828 +스튜디오미르,408900,16,4085,2,30,0.74,12105012,7885065,32729532,12105012,0.74,153.52,36.98,36.98,52580313311,39.33,39.33,52580313311 +RISE 플랫폼테마,427120,17,9830,2,115,1.18,205584,413531,520000,205584,1.18,49.71,39.54,39.54,2009456158,39.31,39.31,2009456158 +동성제약,002210,18,973,4,-417,-30.00,9317810,0,26619507,9317810,-30.00,0.00,35.00,35.00,9780909294,37.76,37.76,9780909294 +TIGER KRX금현물,0072R0,19,9860,5,-240,-2.38,1853033,0,5000000,1853033,-2.38,0.00,37.06,37.06,18391854361,37.31,37.31,18391854361 +TIGER 토탈월드스탁액티브,0060H0,20,9925,5,-60,-0.60,2091618,0,5700000,2091618,-0.60,0.00,36.70,36.70,20774431004,36.72,36.72,20774431004 +KIWOOM 미국원유에너지기업,474800,21,10680,5,-775,-6.77,314561,304689,850000,314561,-6.77,103.24,37.01,37.01,3319052900,36.56,36.56,3319052900 +넥써쓰,205500,22,4570,2,360,8.55,21438156,12691296,58717699,21438156,8.55,168.92,36.51,36.51,97172519901,36.21,36.21,97172519901 +TIGER 인터넷TOP10,365000,23,5195,2,75,1.46,5150722,7567652,14050000,5150722,1.46,68.06,36.66,36.66,26302640320,36.04,36.04,26302640320 +다날,064260,24,6870,2,700,11.35,24587914,10307975,68949040,24587914,11.35,238.53,35.66,35.66,165916125580,35.03,35.03,165916125580 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,21720,5,-7145,-24.75,338249,49080,1000000,338249,-24.75,689.18,33.82,33.82,7466744775,34.38,34.38,7466744775 +흥구석유,024060,26,13065,5,-5205,-28.49,4990719,7531986,15000000,4990719,-28.49,66.26,33.27,33.27,67336846880,34.36,34.36,67336846880 +TIGER K방산&우주,463250,27,30175,5,-2125,-6.58,2352464,1497126,7000000,2352464,-6.58,157.13,33.61,33.61,70952849158,33.59,33.59,70952849158 +DSC인베스트먼트,241520,28,8300,2,610,7.93,8795609,1318860,27000000,8795609,7.93,666.91,32.58,32.58,75200164780,33.56,33.56,75200164780 +핑거,163730,29,14350,2,840,6.22,3009529,344962,9365608,3009529,6.22,872.42,32.13,32.13,44645084715,33.22,33.22,44645084715 +클로봇,466100,30,21400,2,1980,10.20,7667959,5726098,24651339,7667959,10.20,133.91,31.11,31.11,170409630670,32.30,32.30,170409630670 diff --git a/top30/20250624/top30-atvtr-20250624-151001.csv b/top30/20250624/top30-atvtr-20250624-151001.csv new file mode 100644 index 000000000000..ebc2e6ae7bb6 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11620,2,1390,13.59,15608305,1170152,11469842,15608305,13.59,1333.87,136.08,136.08,181921685830,136.50,136.50,181921685830 +포시에스,189690,2,2865,2,520,22.17,30213377,200195,27321969,30213377,22.17,9999.99,110.58,110.58,84455790987,107.89,107.89,84455790987 +미투온,201490,3,7210,2,580,8.75,28960927,0,30390092,28960927,8.75,0.00,95.30,95.30,217188666760,99.12,99.12,217188666760 +우리로,046970,4,1399,2,118,9.21,34184172,858780,43824999,34184172,9.21,3980.55,78.00,78.00,49451728930,80.66,80.66,49451728930 +KODEX WTI원유선물(H),261220,5,14520,5,-2065,-12.45,2821203,1184244,4625000,2821203,-12.45,238.23,61.00,61.00,41282731994,61.47,61.47,41282731994 +SKAI,357880,6,2955,2,65,2.25,19318625,21027248,34047953,19318625,2.25,91.87,56.74,56.74,59800791159,59.44,59.44,59800791159 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21690,5,-7205,-24.94,572370,466513,1000000,572370,-24.94,122.69,57.24,57.24,12575481822,57.98,57.98,12575481822 +서연탑메탈,019770,8,4020,2,225,5.93,5333714,27240,11650000,5333714,5.93,9999.99,45.78,45.78,23051939740,49.22,49.22,23051939740 +좋은사람들,033340,9,1463,2,151,11.51,43268871,4957757,96950558,43268871,11.51,872.75,44.63,44.63,65669416957,46.30,46.30,65669416957 +RISE 팔란티어고정테크100,0047R0,10,11030,2,80,0.73,1352215,1257399,2950000,1352215,0.73,107.54,45.84,45.84,14914261417,45.84,45.84,14914261417 +KODEX 200선물인버스2X,252670,11,1406,5,-98,-6.52,416383166,312903808,939000000,416383166,-6.52,133.07,44.34,44.34,592180345765,44.85,44.85,592180345765 +KODEX WTI원유선물인버스(H),271050,12,4105,2,470,12.93,4809826,2264833,11000000,4809826,12.93,212.37,43.73,43.73,19628599820,43.47,43.47,19628599820 +한국ANKOR유전,152550,13,268,5,-107,-28.53,27891185,63983948,70020000,27891185,-28.53,43.59,39.83,39.83,7911827825,42.16,42.16,7911827825 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14435,2,2950,25.69,421079,265754,1000000,421079,25.69,158.45,42.11,42.11,6043820680,41.87,41.87,6043820680 +더즌,462860,15,5200,2,375,7.77,27996544,15542182,71413257,27996544,7.77,180.13,39.20,39.20,148170950113,39.90,39.90,148170950113 +RISE 플랫폼테마,427120,16,9860,2,145,1.49,206792,413531,520000,206792,1.49,50.01,39.77,39.77,2021358878,39.42,39.42,2021358878 +스튜디오미르,408900,17,4100,2,45,1.11,12141004,7885065,32729532,12141004,1.11,153.97,37.09,37.09,52727851146,39.29,39.29,52727851146 +TIGER 토탈월드스탁액티브,0060H0,18,9930,5,-55,-0.55,2197816,0,5700000,2197816,-0.55,0.00,38.56,38.56,21828256489,38.57,38.57,21828256489 +동성제약,002210,19,973,4,-417,-30.00,9462105,0,26619507,9462105,-30.00,0.00,35.55,35.55,9921319711,38.31,38.31,9921319711 +KIWOOM 미국원유에너지기업,474800,20,10625,5,-830,-7.25,325577,304689,850000,325577,-7.25,106.86,38.30,38.30,3436221330,38.05,38.05,3436221330 +TIGER KRX금현물,0072R0,21,9860,5,-240,-2.38,1874423,0,5000000,1874423,-2.38,0.00,37.49,37.49,18602680543,37.73,37.73,18602680543 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,21705,5,-7160,-24.81,370537,49080,1000000,370537,-24.81,754.97,37.05,37.05,8165179930,37.62,37.62,8165179930 +TIGER 인터넷TOP10,365000,23,5200,2,80,1.56,5290489,7567652,14050000,5290489,1.56,69.91,37.65,37.65,27029192107,37.00,37.00,27029192107 +넥써쓰,205500,24,4545,2,335,7.96,21557369,12691296,58717699,21557369,7.96,169.86,36.71,36.71,97714604204,36.61,36.61,97714604204 +다날,064260,25,6990,2,820,13.29,25474460,10307975,68949040,25474460,13.29,247.13,36.95,36.95,172099308410,35.71,35.71,172099308410 +흥구석유,024060,26,13010,5,-5260,-28.79,5062954,7531986,15000000,5062954,-28.79,67.22,33.75,33.75,68277558115,34.99,34.99,68277558115 +TIGER K방산&우주,463250,27,30150,5,-2150,-6.66,2386572,1497126,7000000,2386572,-6.66,159.41,34.09,34.09,71981783623,34.11,34.11,71981783623 +KODEX 코스닥150선물인버스,251340,28,3565,5,-85,-2.33,22787970,25115284,67100000,22787970,-2.33,90.73,33.96,33.96,81247929583,33.96,33.96,81247929583 +DSC인베스트먼트,241520,29,8270,2,580,7.54,8857745,1318860,27000000,8857745,7.54,671.62,32.81,32.81,75714779835,33.91,33.91,75714779835 +핑거,163730,30,14380,2,870,6.44,3064269,344962,9365608,3064269,6.44,888.29,32.72,32.72,45433374885,33.73,33.73,45433374885 diff --git a/top30/20250624/top30-atvtr-20250624-152001.csv b/top30/20250624/top30-atvtr-20250624-152001.csv new file mode 100644 index 000000000000..dfd6874c4bb8 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +포시에스,189690,2,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미투온,201490,3,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +우리로,046970,4,1394,2,113,8.82,34397655,858780,43824999,34397655,8.82,4005.41,78.49,78.49,49749839054,81.43,81.43,49749839054 +KODEX WTI원유선물(H),261220,5,14445,5,-2140,-12.90,2856091,1184244,4625000,2856091,-12.90,241.17,61.75,61.75,41787990539,62.55,62.55,41787990539 +SKAI,357880,6,2940,2,50,1.73,19511946,21027248,34047953,19511946,1.73,92.79,57.31,57.31,60370576811,60.31,60.31,60370576811 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21435,5,-7460,-25.82,572813,466513,1000000,572813,-25.82,122.79,57.28,57.28,12585009512,58.71,58.71,12585009512 +서연탑메탈,019770,8,4005,2,210,5.53,5393404,27240,11650000,5393404,5.53,9999.99,46.30,46.30,23291213415,49.92,49.92,23291213415 +RISE 팔란티어고정테크100,0047R0,9,11035,2,85,0.78,1454259,1257399,2950000,1454259,0.78,115.66,49.30,49.30,16040524957,49.27,49.27,16040524957 +좋은사람들,033340,10,1458,2,146,11.13,43578590,4957757,96950558,43578590,11.13,879.00,44.95,44.95,66121378230,46.78,46.78,66121378230 +KODEX 200선물인버스2X,252670,11,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +KODEX WTI원유선물인버스(H),271050,12,4115,2,480,13.20,4852865,2264833,11000000,4852865,13.20,214.27,44.12,44.12,19805465135,43.75,43.75,19805465135 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14560,2,3075,26.77,440380,265754,1000000,440380,26.77,165.71,44.04,44.04,6323606240,43.43,43.43,6323606240 +한국ANKOR유전,152550,14,268,5,-107,-28.53,28245576,63983948,70020000,28245576,-28.53,44.14,40.34,40.34,8006960468,42.67,42.67,8006960468 +RISE 플랫폼테마,427120,15,9880,2,165,1.70,213137,413531,520000,213137,1.70,51.54,40.99,40.99,2083936483,40.56,40.56,2083936483 +더즌,462860,16,5230,2,405,8.39,28486374,15542182,71413257,28486374,8.39,183.28,39.89,39.89,150732382613,40.36,40.36,150732382613 +스튜디오미르,408900,17,4105,2,50,1.23,12218635,7885065,32729532,12218635,1.23,154.96,37.33,37.33,53046712767,39.48,39.48,53046712767 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,21450,5,-7415,-25.69,383428,49080,1000000,383428,-25.69,781.23,38.34,38.34,8443913520,39.37,39.37,8443913520 +TIGER 토탈월드스탁액티브,0060H0,19,9910,5,-75,-0.75,2234376,0,5700000,2234376,-0.75,0.00,39.20,39.20,22191238083,39.29,39.29,22191238083 +동성제약,002210,20,973,4,-417,-30.00,9559918,0,26619507,9559918,-30.00,0.00,35.91,35.91,10016491760,38.67,38.67,10016491760 +TIGER KRX금현물,0072R0,21,9835,5,-265,-2.62,1905720,0,5000000,1905720,-2.62,0.00,38.11,38.11,18910890404,38.46,38.46,18910890404 +KIWOOM 미국원유에너지기업,474800,22,10640,5,-815,-7.11,327866,304689,850000,327866,-7.11,107.61,38.57,38.57,3460579520,38.26,38.26,3460579520 +TIGER 인터넷TOP10,365000,23,5220,2,100,1.95,5394300,7567652,14050000,5394300,1.95,71.28,38.39,38.39,27570378061,37.59,37.59,27570378061 +다날,064260,24,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +넥써쓰,205500,25,4550,2,340,8.08,21737948,12691296,58717699,21737948,8.08,171.28,37.02,37.02,98530652276,36.88,36.88,98530652276 +흥구석유,024060,26,13100,5,-5170,-28.30,5147779,7531986,15000000,5147779,-28.30,68.35,34.32,34.32,69383134010,35.31,35.31,69383134010 +핑거,163730,27,14240,2,730,5.40,3157147,344962,9365608,3157147,5.40,915.22,33.71,33.71,46764435375,35.06,35.06,46764435375 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23405897,25115284,67100000,23405897,-2.19,93.19,34.88,34.88,83453901767,34.84,34.84,83453901767 +TIGER K방산&우주,463250,29,30135,5,-2165,-6.70,2409907,1497126,7000000,2409907,-6.70,160.97,34.43,34.43,72685067653,34.46,34.46,72685067653 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8926172,1318860,27000000,8926172,7.54,676.81,33.06,33.06,76281616640,34.16,34.16,76281616640 diff --git a/top30/20250624/top30-atvtr-20250624-153002.csv b/top30/20250624/top30-atvtr-20250624-153002.csv new file mode 100644 index 000000000000..366d88d54f1e --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +포시에스,189690,2,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미투온,201490,3,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +우리로,046970,4,1394,2,113,8.82,34397655,858780,43824999,34397655,8.82,4005.41,78.49,78.49,49749839054,81.43,81.43,49749839054 +KODEX WTI원유선물(H),261220,5,14445,5,-2140,-12.90,2856091,1184244,4625000,2856091,-12.90,241.17,61.75,61.75,41787990539,62.55,62.55,41787990539 +SKAI,357880,6,2940,2,50,1.73,19511946,21027248,34047953,19511946,1.73,92.79,57.31,57.31,60370576811,60.31,60.31,60370576811 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21435,5,-7460,-25.82,572813,466513,1000000,572813,-25.82,122.79,57.28,57.28,12585009512,58.71,58.71,12585009512 +서연탑메탈,019770,8,3965,2,170,4.48,5428081,27240,11650000,5428081,4.48,9999.99,46.59,46.59,23428707720,50.72,50.72,23428707720 +RISE 팔란티어고정테크100,0047R0,9,11035,2,85,0.78,1454259,1257399,2950000,1454259,0.78,115.66,49.30,49.30,16040524957,49.27,49.27,16040524957 +좋은사람들,033340,10,1458,2,146,11.13,43578590,4957757,96950558,43578590,11.13,879.00,44.95,44.95,66121378230,46.78,46.78,66121378230 +KODEX 200선물인버스2X,252670,11,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +KODEX WTI원유선물인버스(H),271050,12,4115,2,480,13.20,4852865,2264833,11000000,4852865,13.20,214.27,44.12,44.12,19805465135,43.75,43.75,19805465135 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14560,2,3075,26.77,440380,265754,1000000,440380,26.77,165.71,44.04,44.04,6323606240,43.43,43.43,6323606240 +한국ANKOR유전,152550,14,268,5,-107,-28.53,28245576,63983948,70020000,28245576,-28.53,44.14,40.34,40.34,8006960468,42.67,42.67,8006960468 +RISE 플랫폼테마,427120,15,9880,2,165,1.70,213137,413531,520000,213137,1.70,51.54,40.99,40.99,2083936483,40.56,40.56,2083936483 +더즌,462860,16,5230,2,405,8.39,28486374,15542182,71413257,28486374,8.39,183.28,39.89,39.89,150732382613,40.36,40.36,150732382613 +스튜디오미르,408900,17,4105,2,50,1.23,12218635,7885065,32729532,12218635,1.23,154.96,37.33,37.33,53046712767,39.48,39.48,53046712767 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,21450,5,-7415,-25.69,383428,49080,1000000,383428,-25.69,781.23,38.34,38.34,8443913520,39.37,39.37,8443913520 +TIGER 토탈월드스탁액티브,0060H0,19,9910,5,-75,-0.75,2234376,0,5700000,2234376,-0.75,0.00,39.20,39.20,22191238083,39.29,39.29,22191238083 +동성제약,002210,20,973,4,-417,-30.00,9559918,0,26619507,9559918,-30.00,0.00,35.91,35.91,10016491760,38.67,38.67,10016491760 +TIGER KRX금현물,0072R0,21,9835,5,-265,-2.62,1905720,0,5000000,1905720,-2.62,0.00,38.11,38.11,18910890404,38.46,38.46,18910890404 +KIWOOM 미국원유에너지기업,474800,22,10640,5,-815,-7.11,327866,304689,850000,327866,-7.11,107.61,38.57,38.57,3460579520,38.26,38.26,3460579520 +TIGER 인터넷TOP10,365000,23,5220,2,100,1.95,5394300,7567652,14050000,5394300,1.95,71.28,38.39,38.39,27570378061,37.59,37.59,27570378061 +다날,064260,24,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +넥써쓰,205500,25,4585,2,375,8.91,21843326,12691296,58717699,21843326,8.91,172.11,37.20,37.20,99013810406,36.78,36.78,99013810406 +흥구석유,024060,26,13100,5,-5170,-28.30,5147779,7531986,15000000,5147779,-28.30,68.35,34.32,34.32,69383134010,35.31,35.31,69383134010 +핑거,163730,27,14240,2,730,5.40,3157147,344962,9365608,3157147,5.40,915.22,33.71,33.71,46764435375,35.06,35.06,46764435375 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23405897,25115284,67100000,23405897,-2.19,93.19,34.88,34.88,83453901767,34.84,34.84,83453901767 +TIGER K방산&우주,463250,29,30135,5,-2165,-6.70,2409907,1497126,7000000,2409907,-6.70,160.97,34.43,34.43,72685067653,34.46,34.46,72685067653 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8926172,1318860,27000000,8926172,7.54,676.81,33.06,33.06,76281616640,34.16,34.16,76281616640 diff --git a/top30/20250624/top30-atvtr-20250624-154001.csv b/top30/20250624/top30-atvtr-20250624-154001.csv new file mode 100644 index 000000000000..f60db177f9df --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15786142,1170152,11469842,15786142,13.49,1349.07,137.63,137.63,183986887040,138.16,138.16,183986887040 +포시에스,189690,2,2825,2,480,20.47,31429156,200195,27321969,31429156,20.47,9999.99,115.03,115.03,87891359031,113.87,113.87,87891359031 +미투온,201490,3,7280,2,650,9.80,29928220,0,30390092,29928220,9.80,0.00,98.48,98.48,224167650595,101.32,101.32,224167650595 +우리로,046970,4,1401,2,120,9.37,34503511,858780,43824999,34503511,9.37,4017.74,78.73,78.73,49898143310,81.27,81.27,49898143310 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2888845,1184244,4625000,2888845,-13.48,243.94,62.46,62.46,42258010439,63.67,63.67,42258010439 +SKAI,357880,6,2940,2,50,1.73,19600281,21027248,34047953,19600281,1.73,93.21,57.57,57.57,60630281711,60.57,60.57,60630281711 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574747,466513,1000000,574747,-27.08,123.20,57.47,57.47,12625758892,59.92,59.92,12625758892 +서연탑메탈,019770,8,3965,2,170,4.48,5428741,27240,11650000,5428741,4.48,9999.99,46.60,46.60,23431324620,50.73,50.73,23431324620 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454292,1257399,2950000,1454292,0.91,115.66,49.30,49.30,16040889607,49.21,49.21,16040889607 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,439461578,312903808,939000000,439461578,-6.72,140.45,46.80,46.80,624574579583,47.41,47.41,624574579583 +좋은사람들,033340,11,1459,2,147,11.20,43699516,4957757,96950558,43699516,11.20,881.44,45.07,45.07,66297809264,46.87,46.87,66297809264 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4901384,2264833,11000000,4901384,13.89,216.41,44.56,44.56,20006333795,43.93,43.93,20006333795 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28523468,63983948,70020000,28523468,-28.53,44.58,40.74,40.74,8081435524,43.07,43.07,8081435524 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +더즌,462860,15,5200,2,375,7.77,28661036,15542182,71413257,28661036,7.77,184.41,40.13,40.13,151640625013,40.84,40.84,151640625013 +RISE 플랫폼테마,427120,16,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12269157,7885065,32729532,12269157,1.11,155.60,37.49,37.49,53253852967,39.69,39.69,53253852967 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +동성제약,002210,20,973,4,-417,-30.00,9620579,0,26619507,9620579,-30.00,0.00,36.14,36.14,10075514913,38.90,38.90,10075514913 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907153,0,5000000,1907153,-2.57,0.00,38.14,38.14,18924991124,38.47,38.47,18924991124 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5441347,7567652,14050000,5441347,1.86,71.90,38.73,38.73,27815728166,37.96,37.96,27815728166 +다날,064260,24,7020,2,850,13.78,26787496,10307975,68949040,26787496,13.78,259.87,38.85,38.85,181317700105,37.46,37.46,181317700105 +넥써쓰,205500,25,4585,2,375,8.91,21848113,12691296,58717699,21848113,8.91,172.15,37.21,37.21,99035758801,36.79,36.79,99035758801 +흥구석유,024060,26,13100,5,-5170,-28.30,5197259,7531986,15000000,5197259,-28.30,69.00,34.65,34.65,70031322010,35.64,35.64,70031322010 +핑거,163730,27,14250,2,740,5.48,3200234,344962,9365608,3200234,5.48,927.71,34.17,34.17,47378425125,35.50,35.50,47378425125 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23601961,25115284,67100000,23601961,-2.19,93.97,35.17,35.17,84153850247,35.13,35.13,84153850247 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414829,1497126,7000000,2414829,-6.66,161.30,34.50,34.50,72833465953,34.51,34.51,72833465953 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8989370,1318860,27000000,8989370,7.54,681.60,33.29,33.29,76804264100,34.40,34.40,76804264100 diff --git a/top30/20250624/top30-atvtr-20250624-155002.csv b/top30/20250624/top30-atvtr-20250624-155002.csv new file mode 100644 index 000000000000..829a12f15b77 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15796704,1170152,11469842,15796704,13.49,1349.97,137.72,137.72,184109511860,138.26,138.26,184109511860 +포시에스,189690,2,2825,2,480,20.47,31431506,200195,27321969,31431506,20.47,9999.99,115.04,115.04,87897997781,113.88,113.88,87897997781 +미투온,201490,3,7280,2,650,9.80,29932374,0,30390092,29932374,9.80,0.00,98.49,98.49,224197891715,101.34,101.34,224197891715 +우리로,046970,4,1401,2,120,9.37,34510460,858780,43824999,34510460,9.37,4018.54,78.75,78.75,49907878859,81.28,81.28,49907878859 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2891809,1184244,4625000,2891809,-13.48,244.19,62.53,62.53,42300543839,63.74,63.74,42300543839 +SKAI,357880,6,2940,2,50,1.73,19602561,21027248,34047953,19602561,1.73,93.22,57.57,57.57,60636984911,60.58,60.58,60636984911 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574757,466513,1000000,574757,-27.08,123.20,57.48,57.48,12625969592,59.92,59.92,12625969592 +서연탑메탈,019770,8,3965,2,170,4.48,5433509,27240,11650000,5433509,4.48,9999.99,46.64,46.64,23450229740,50.77,50.77,23450229740 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454293,1257399,2950000,1454293,0.91,115.66,49.30,49.30,16040900657,49.21,49.21,16040900657 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,440491547,312903808,939000000,440491547,-6.72,140.78,46.91,46.91,626019626090,47.52,47.52,626019626090 +좋은사람들,033340,11,1459,2,147,11.20,43712477,4957757,96950558,43712477,11.20,881.70,45.09,45.09,66316719363,46.88,46.88,66316719363 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906873,2264833,11000000,4906873,13.89,216.65,44.61,44.61,20029058255,43.98,43.98,20029058255 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28523468,63983948,70020000,28523468,-28.53,44.58,40.74,40.74,8081435524,43.07,43.07,8081435524 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +더즌,462860,15,5200,2,375,7.77,28665611,15542182,71413257,28665611,7.77,184.44,40.14,40.14,151664415013,40.84,40.84,151664415013 +RISE 플랫폼테마,427120,16,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12270160,7885065,32729532,12270160,1.11,155.61,37.49,37.49,53257965267,39.69,39.69,53257965267 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +동성제약,002210,20,973,4,-417,-30.00,9635549,0,26619507,9635549,-30.00,0.00,36.20,36.20,10090080723,38.96,38.96,10090080723 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907270,0,5000000,1907270,-2.57,0.00,38.15,38.15,18926142404,38.47,38.47,18926142404 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5441480,7567652,14050000,5441480,1.86,71.90,38.73,38.73,27816421761,37.96,37.96,27816421761 +다날,064260,24,7020,2,850,13.78,26829002,10307975,68949040,26829002,13.78,260.27,38.91,38.91,181609072225,37.52,37.52,181609072225 +넥써쓰,205500,25,4585,2,375,8.91,21859082,12691296,58717699,21859082,8.91,172.24,37.23,37.23,99086051666,36.80,36.80,99086051666 +흥구석유,024060,26,13100,5,-5170,-28.30,5199549,7531986,15000000,5199549,-28.30,69.03,34.66,34.66,70061321010,35.65,35.65,70061321010 +핑거,163730,27,14250,2,740,5.48,3200963,344962,9365608,3200963,5.48,927.92,34.18,34.18,47388813375,35.51,35.51,47388813375 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23606365,25115284,67100000,23606365,-2.19,93.99,35.18,35.18,84169572527,35.14,35.14,84169572527 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414994,1497126,7000000,2414994,-6.66,161.31,34.50,34.50,72838440703,34.51,34.51,72838440703 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8990337,1318860,27000000,8990337,7.54,681.67,33.30,33.30,76812261190,34.40,34.40,76812261190 diff --git a/top30/20250624/top30-atvtr-20250624-160002.csv b/top30/20250624/top30-atvtr-20250624-160002.csv new file mode 100644 index 000000000000..0b92970865c1 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +포시에스,189690,2,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미투온,201490,3,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +우리로,046970,4,1401,2,120,9.37,34512928,858780,43824999,34512928,9.37,4018.83,78.75,78.75,49911336527,81.29,81.29,49911336527 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2891839,1184244,4625000,2891839,-13.48,244.19,62.53,62.53,42300974339,63.74,63.74,42300974339 +SKAI,357880,6,2940,2,50,1.73,19603750,21027248,34047953,19603750,1.73,93.23,57.58,57.58,60640480571,60.58,60.58,60640480571 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574757,466513,1000000,574757,-27.08,123.20,57.48,57.48,12625969592,59.92,59.92,12625969592 +서연탑메탈,019770,8,3965,2,170,4.48,5433852,27240,11650000,5433852,4.48,9999.99,46.64,46.64,23451589735,50.77,50.77,23451589735 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +좋은사람들,033340,11,1459,2,147,11.20,43717628,4957757,96950558,43717628,11.20,881.80,45.09,45.09,66324234672,46.89,46.89,66324234672 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906876,2264833,11000000,4906876,13.89,216.66,44.61,44.61,20029070675,43.98,43.98,20029070675 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28528339,63983948,70020000,28528339,-28.53,44.59,40.74,40.74,8082740952,43.07,43.07,8082740952 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +더즌,462860,15,5200,2,375,7.77,28668447,15542182,71413257,28668447,7.77,184.46,40.14,40.14,151679162213,40.85,40.85,151679162213 +RISE 플랫폼테마,427120,16,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12273132,7885065,32729532,12273132,1.11,155.65,37.50,37.50,53270150467,39.70,39.70,53270150467 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +동성제약,002210,20,973,4,-417,-30.00,9639895,0,26619507,9639895,-30.00,0.00,36.21,36.21,10094309381,38.97,38.97,10094309381 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5441480,7567652,14050000,5441480,1.86,71.90,38.73,38.73,27816421761,37.96,37.96,27816421761 +다날,064260,24,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +넥써쓰,205500,25,4585,2,375,8.91,21859374,12691296,58717699,21859374,8.91,172.24,37.23,37.23,99087390486,36.81,36.81,99087390486 +흥구석유,024060,26,13100,5,-5170,-28.30,5202076,7531986,15000000,5202076,-28.30,69.07,34.68,34.68,70094424710,35.67,35.67,70094424710 +핑거,163730,27,14250,2,740,5.48,3201288,344962,9365608,3201288,5.48,928.01,34.18,34.18,47393444625,35.51,35.51,47393444625 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23606383,25115284,67100000,23606383,-2.19,93.99,35.18,35.18,84169636787,35.14,35.14,84169636787 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414994,1497126,7000000,2414994,-6.66,161.31,34.50,34.50,72838440703,34.51,34.51,72838440703 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8993891,1318860,27000000,8993891,7.54,681.94,33.31,33.31,76841652770,34.41,34.41,76841652770 diff --git a/top30/20250624/top30-atvtr-20250624-161002.csv b/top30/20250624/top30-atvtr-20250624-161002.csv new file mode 100644 index 000000000000..0b92970865c1 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +포시에스,189690,2,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미투온,201490,3,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +우리로,046970,4,1401,2,120,9.37,34512928,858780,43824999,34512928,9.37,4018.83,78.75,78.75,49911336527,81.29,81.29,49911336527 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2891839,1184244,4625000,2891839,-13.48,244.19,62.53,62.53,42300974339,63.74,63.74,42300974339 +SKAI,357880,6,2940,2,50,1.73,19603750,21027248,34047953,19603750,1.73,93.23,57.58,57.58,60640480571,60.58,60.58,60640480571 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574757,466513,1000000,574757,-27.08,123.20,57.48,57.48,12625969592,59.92,59.92,12625969592 +서연탑메탈,019770,8,3965,2,170,4.48,5433852,27240,11650000,5433852,4.48,9999.99,46.64,46.64,23451589735,50.77,50.77,23451589735 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +좋은사람들,033340,11,1459,2,147,11.20,43717628,4957757,96950558,43717628,11.20,881.80,45.09,45.09,66324234672,46.89,46.89,66324234672 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906876,2264833,11000000,4906876,13.89,216.66,44.61,44.61,20029070675,43.98,43.98,20029070675 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28528339,63983948,70020000,28528339,-28.53,44.59,40.74,40.74,8082740952,43.07,43.07,8082740952 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +더즌,462860,15,5200,2,375,7.77,28668447,15542182,71413257,28668447,7.77,184.46,40.14,40.14,151679162213,40.85,40.85,151679162213 +RISE 플랫폼테마,427120,16,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12273132,7885065,32729532,12273132,1.11,155.65,37.50,37.50,53270150467,39.70,39.70,53270150467 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +동성제약,002210,20,973,4,-417,-30.00,9639895,0,26619507,9639895,-30.00,0.00,36.21,36.21,10094309381,38.97,38.97,10094309381 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5441480,7567652,14050000,5441480,1.86,71.90,38.73,38.73,27816421761,37.96,37.96,27816421761 +다날,064260,24,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +넥써쓰,205500,25,4585,2,375,8.91,21859374,12691296,58717699,21859374,8.91,172.24,37.23,37.23,99087390486,36.81,36.81,99087390486 +흥구석유,024060,26,13100,5,-5170,-28.30,5202076,7531986,15000000,5202076,-28.30,69.07,34.68,34.68,70094424710,35.67,35.67,70094424710 +핑거,163730,27,14250,2,740,5.48,3201288,344962,9365608,3201288,5.48,928.01,34.18,34.18,47393444625,35.51,35.51,47393444625 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23606383,25115284,67100000,23606383,-2.19,93.99,35.18,35.18,84169636787,35.14,35.14,84169636787 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414994,1497126,7000000,2414994,-6.66,161.31,34.50,34.50,72838440703,34.51,34.51,72838440703 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8993891,1318860,27000000,8993891,7.54,681.94,33.31,33.31,76841652770,34.41,34.41,76841652770 diff --git a/top30/20250624/top30-atvtr-20250624-162002.csv b/top30/20250624/top30-atvtr-20250624-162002.csv new file mode 100644 index 000000000000..0711d18d937a --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15806568,1170152,11469842,15806568,13.49,1350.81,137.81,137.81,184222271500,138.34,138.34,184222271500 +포시에스,189690,2,2825,2,480,20.47,31502403,200195,27321969,31502403,20.47,9999.99,115.30,115.30,88096068746,114.14,114.14,88096068746 +미투온,201490,3,7280,2,650,9.80,29957472,0,30390092,29957472,9.80,0.00,98.58,98.58,224378125315,101.42,101.42,224378125315 +우리로,046970,4,1401,2,120,9.37,34515109,858780,43824999,34515109,9.37,4019.09,78.76,78.76,49914389927,81.30,81.30,49914389927 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2893239,1184244,4625000,2893239,-13.48,244.31,62.56,62.56,42321092339,63.77,63.77,42321092339 +SKAI,357880,6,2940,2,50,1.73,19605123,21027248,34047953,19605123,1.73,93.24,57.58,57.58,60644524056,60.58,60.58,60644524056 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +서연탑메탈,019770,8,3965,2,170,4.48,5435011,27240,11650000,5435011,4.48,9999.99,46.65,46.65,23456179375,50.78,50.78,23456179375 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,440991055,312903808,939000000,440991055,-6.72,140.94,46.96,46.96,626719724784,47.57,47.57,626719724784 +좋은사람들,033340,11,1459,2,147,11.20,43747178,4957757,96950558,43747178,11.20,882.40,45.12,45.12,66368205072,46.92,46.92,66368205072 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906876,2264833,11000000,4906876,13.89,216.66,44.61,44.61,20029070675,43.98,43.98,20029070675 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28538031,63983948,70020000,28538031,-28.53,44.60,40.76,40.76,8085357792,43.09,43.09,8085357792 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,15,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +더즌,462860,16,5200,2,375,7.77,28680313,15542182,71413257,28680313,7.77,184.53,40.16,40.16,151740628093,40.86,40.86,151740628093 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12275126,7885065,32729532,12275126,1.11,155.68,37.50,37.50,53278335837,39.70,39.70,53278335837 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243128,0,5700000,2243128,-0.60,0.00,39.35,39.35,22278104283,39.38,39.38,22278104283 +동성제약,002210,20,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5442025,7567652,14050000,5442025,1.86,71.91,38.73,38.73,27819263936,37.97,37.97,27819263936 +다날,064260,24,7020,2,850,13.78,26941737,10307975,68949040,26941737,13.78,261.37,39.07,39.07,182397530105,37.68,37.68,182397530105 +넥써쓰,205500,25,4585,2,375,8.91,21864803,12691296,58717699,21864803,8.91,172.28,37.24,37.24,99112011001,36.81,36.81,99112011001 +흥구석유,024060,26,13100,5,-5170,-28.30,5204065,7531986,15000000,5204065,-28.30,69.09,34.69,34.69,70120401050,35.68,35.68,70120401050 +핑거,163730,27,14250,2,740,5.48,3204000,344962,9365608,3204000,5.48,928.80,34.21,34.21,47431738065,35.54,35.54,47431738065 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23618118,25115284,67100000,23618118,-2.19,94.04,35.20,35.20,84211472062,35.15,35.15,84211472062 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415037,1497126,7000000,2415037,-6.66,161.31,34.50,34.50,72839737153,34.51,34.51,72839737153 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8995136,1318860,27000000,8995136,7.54,682.04,33.32,33.32,76851948920,34.42,34.42,76851948920 diff --git a/top30/20250624/top30-atvtr-20250624-163002.csv b/top30/20250624/top30-atvtr-20250624-163002.csv new file mode 100644 index 000000000000..f4064c89f259 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15810047,1170152,11469842,15810047,13.49,1351.11,137.84,137.84,184262280000,138.37,138.37,184262280000 +포시에스,189690,2,2825,2,480,20.47,31502403,200195,27321969,31502403,20.47,9999.99,115.30,115.30,88096068746,114.14,114.14,88096068746 +미투온,201490,3,7280,2,650,9.80,29969995,0,30390092,29969995,9.80,0.00,98.62,98.62,224469417985,101.46,101.46,224469417985 +우리로,046970,4,1401,2,120,9.37,34518539,858780,43824999,34518539,9.37,4019.49,78.76,78.76,49919178207,81.30,81.30,49919178207 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2893350,1184244,4625000,2893350,-13.48,244.32,62.56,62.56,42322695734,63.77,63.77,42322695734 +SKAI,357880,6,2940,2,50,1.73,19612871,21027248,34047953,19612871,1.73,93.27,57.60,57.60,60667303176,60.61,60.61,60667303176 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +서연탑메탈,019770,8,3965,2,170,4.48,5437797,27240,11650000,5437797,4.48,9999.99,46.68,46.68,23467211935,50.80,50.80,23467211935 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,441335245,312903808,939000000,441335245,-6.72,141.05,47.00,47.00,627201934974,47.61,47.61,627201934974 +좋은사람들,033340,11,1459,2,147,11.20,43836753,4957757,96950558,43836753,11.20,884.21,45.22,45.22,66501671822,47.01,47.01,66501671822 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906895,2264833,11000000,4906895,13.89,216.66,44.61,44.61,20029149335,43.98,43.98,20029149335 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28559971,63983948,70020000,28559971,-28.53,44.64,40.79,40.79,8091281592,43.12,43.12,8091281592 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,15,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +더즌,462860,16,5200,2,375,7.77,28695102,15542182,71413257,28695102,7.77,184.63,40.18,40.18,151817383003,40.88,40.88,151817383003 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12278434,7885065,32729532,12278434,1.11,155.72,37.51,37.51,53291964797,39.71,39.71,53291964797 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243128,0,5700000,2243128,-0.60,0.00,39.35,39.35,22278104283,39.38,39.38,22278104283 +동성제약,002210,20,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5442025,7567652,14050000,5442025,1.86,71.91,38.73,38.73,27819263936,37.97,37.97,27819263936 +다날,064260,24,7020,2,850,13.78,26986030,10307975,68949040,26986030,13.78,261.80,39.14,39.14,182704037665,37.75,37.75,182704037665 +넥써쓰,205500,25,4585,2,375,8.91,21868283,12691296,58717699,21868283,8.91,172.31,37.24,37.24,99127792801,36.82,36.82,99127792801 +흥구석유,024060,26,13100,5,-5170,-28.30,5207253,7531986,15000000,5207253,-28.30,69.14,34.72,34.72,70162163850,35.71,35.71,70162163850 +핑거,163730,27,14250,2,740,5.48,3209912,344962,9365608,3209912,5.48,930.51,34.27,34.27,47515451985,35.60,35.60,47515451985 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23618118,25115284,67100000,23618118,-2.19,94.04,35.20,35.20,84211472062,35.15,35.15,84211472062 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415105,1497126,7000000,2415105,-6.66,161.32,34.50,34.50,72841788033,34.51,34.51,72841788033 +DSC인베스트먼트,241520,30,8270,2,580,7.54,8998108,1318860,27000000,8998108,7.54,682.26,33.33,33.33,76876527360,34.43,34.43,76876527360 diff --git a/top30/20250624/top30-atvtr-20250624-164002.csv b/top30/20250624/top30-atvtr-20250624-164002.csv new file mode 100644 index 000000000000..5e4c265d79af --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15813847,1170152,11469842,15813847,13.49,1351.44,137.87,137.87,184305942000,138.40,138.40,184305942000 +포시에스,189690,2,2825,2,480,20.47,31530426,200195,27321969,31530426,20.47,9999.99,115.40,115.40,88174252916,114.24,114.24,88174252916 +미투온,201490,3,7280,2,650,9.80,29977067,0,30390092,29977067,9.80,0.00,98.64,98.64,224520194945,101.48,101.48,224520194945 +우리로,046970,4,1401,2,120,9.37,34534173,858780,43824999,34534173,9.37,4021.31,78.80,78.80,49940987637,81.34,81.34,49940987637 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2893687,1184244,4625000,2893687,-13.48,244.35,62.57,62.57,42327563699,63.78,63.78,42327563699 +SKAI,357880,6,2940,2,50,1.73,19616997,21027248,34047953,19616997,1.73,93.29,57.62,57.62,60679433616,60.62,60.62,60679433616 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +서연탑메탈,019770,8,3965,2,170,4.48,5437846,27240,11650000,5437846,4.48,9999.99,46.68,46.68,23467406465,50.80,50.80,23467406465 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,441525752,312903808,939000000,441525752,-6.72,141.11,47.02,47.02,627469025788,47.63,47.63,627469025788 +좋은사람들,033340,11,1459,2,147,11.20,43867431,4957757,96950558,43867431,11.20,884.82,45.25,45.25,66546645770,47.05,47.05,66546645770 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906895,2264833,11000000,4906895,13.89,216.66,44.61,44.61,20029149335,43.98,43.98,20029149335 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28570939,63983948,70020000,28570939,-28.53,44.65,40.80,40.80,8094231984,43.13,43.13,8094231984 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,15,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +더즌,462860,16,5200,2,375,7.77,28719561,15542182,71413257,28719561,7.77,184.78,40.22,40.22,151943981403,40.92,40.92,151943981403 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12285018,7885065,32729532,12285018,1.11,155.80,37.53,37.53,53319090877,39.73,39.73,53319090877 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243133,0,5700000,2243133,-0.60,0.00,39.35,39.35,22278154108,39.38,39.38,22278154108 +동성제약,002210,20,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5442656,7567652,14050000,5442656,1.86,71.92,38.74,38.74,27822554601,37.97,37.97,27822554601 +다날,064260,24,7020,2,850,13.78,27021298,10307975,68949040,27021298,13.78,262.14,39.19,39.19,182947739545,37.80,37.80,182947739545 +넥써쓰,205500,25,4585,2,375,8.91,21875392,12691296,58717699,21875392,8.91,172.37,37.26,37.26,99159854391,36.83,36.83,99159854391 +흥구석유,024060,26,13100,5,-5170,-28.30,5213719,7531986,15000000,5213719,-28.30,69.22,34.76,34.76,70246868450,35.75,35.75,70246868450 +핑거,163730,27,14250,2,740,5.48,3216783,344962,9365608,3216783,5.48,932.50,34.35,34.35,47612986725,35.68,35.68,47612986725 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23628379,25115284,67100000,23628379,-2.19,94.08,35.21,35.21,84248052527,35.17,35.17,84248052527 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415135,1497126,7000000,2415135,-6.66,161.32,34.50,34.50,72842693733,34.51,34.51,72842693733 +DSC인베스트먼트,241520,30,8270,2,580,7.54,9000844,1318860,27000000,9000844,7.54,682.47,33.34,33.34,76899154080,34.44,34.44,76899154080 diff --git a/top30/20250624/top30-atvtr-20250624-165001.csv b/top30/20250624/top30-atvtr-20250624-165001.csv new file mode 100644 index 000000000000..a4aaa88ccbe0 --- /dev/null +++ b/top30/20250624/top30-atvtr-20250624-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15819765,1170152,11469842,15819765,13.49,1351.94,137.92,137.92,184373703100,138.46,138.46,184373703100 +포시에스,189690,2,2825,2,480,20.47,31549286,200195,27321969,31549286,20.47,9999.99,115.47,115.47,88226778016,114.31,114.31,88226778016 +미투온,201490,3,7280,2,650,9.80,29985876,0,30390092,29985876,9.80,0.00,98.67,98.67,224583443565,101.51,101.51,224583443565 +우리로,046970,4,1401,2,120,9.37,34543530,858780,43824999,34543530,9.37,4022.40,78.82,78.82,49953984510,81.36,81.36,49953984510 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2894453,1184244,4625000,2894453,-13.48,244.41,62.58,62.58,42338640059,63.79,63.79,42338640059 +SKAI,357880,6,2940,2,50,1.73,19618772,21027248,34047953,19618772,1.73,93.30,57.62,57.62,60684643241,60.62,60.62,60684643241 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +서연탑메탈,019770,8,3965,2,170,4.48,5439740,27240,11650000,5439740,4.48,9999.99,46.69,46.69,23474916175,50.82,50.82,23474916175 +RISE 팔란티어고정테크100,0047R0,9,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,441901599,312903808,939000000,441901599,-6.72,141.23,47.06,47.06,627996339129,47.67,47.67,627996339129 +좋은사람들,033340,11,1459,2,147,11.20,43900871,4957757,96950558,43900871,11.20,885.50,45.28,45.28,66595668810,47.08,47.08,66595668810 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4907419,2264833,11000000,4907419,13.89,216.68,44.61,44.61,20031318695,43.99,43.99,20031318695 +한국ANKOR유전,152550,13,268,5,-107,-28.53,28584400,63983948,70020000,28584400,-28.53,44.67,40.82,40.82,8097866454,43.15,43.15,8097866454 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,15,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +더즌,462860,16,5200,2,375,7.77,28719561,15542182,71413257,28719561,7.77,184.78,40.22,40.22,151943981403,40.92,40.92,151943981403 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +스튜디오미르,408900,18,4100,2,45,1.11,12289909,7885065,32729532,12289909,1.11,155.86,37.55,37.55,53339241797,39.75,39.75,53339241797 +TIGER 토탈월드스탁액티브,0060H0,19,9925,5,-60,-0.60,2243138,0,5700000,2243138,-0.60,0.00,39.35,39.35,22278203933,39.38,39.38,22278203933 +동성제약,002210,20,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KIWOOM 미국원유에너지기업,474800,21,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907385,0,5000000,1907385,-2.57,0.00,38.15,38.15,18927274094,38.47,38.47,18927274094 +TIGER 인터넷TOP10,365000,23,5215,2,95,1.86,5443044,7567652,14050000,5443044,1.86,71.93,38.74,38.74,27824578021,37.98,37.98,27824578021 +다날,064260,24,7020,2,850,13.78,27089417,10307975,68949040,27089417,13.78,262.80,39.29,39.29,183407542795,37.89,37.89,183407542795 +넥써쓰,205500,25,4585,2,375,8.91,21885354,12691296,58717699,21885354,8.91,172.44,37.27,37.27,99204633581,36.85,36.85,99204633581 +흥구석유,024060,26,13100,5,-5170,-28.30,5217321,7531986,15000000,5217321,-28.30,69.27,34.78,34.78,70294090670,35.77,35.77,70294090670 +핑거,163730,27,14250,2,740,5.48,3216783,344962,9365608,3216783,5.48,932.50,34.35,34.35,47612986725,35.68,35.68,47612986725 +KODEX 코스닥150선물인버스,251340,28,3570,5,-80,-2.19,23652225,25115284,67100000,23652225,-2.19,94.17,35.25,35.25,84333063517,35.21,35.21,84333063517 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415360,1497126,7000000,2415360,-6.66,161.33,34.51,34.51,72849483108,34.52,34.52,72849483108 +DSC인베스트먼트,241520,30,8270,2,580,7.54,9003566,1318860,27000000,9003566,7.54,682.68,33.35,33.35,76921583360,34.45,34.45,76921583360 diff --git a/top30/20250624/top30-av-20250624-090000.csv b/top30/20250624/top30-av-20250624-090000.csv new file mode 100644 index 000000000000..76bfc1d53d47 --- /dev/null +++ b/top30/20250624/top30-av-20250624-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,10230,3,0,0.00,61420,1170152,11469842,61420,0.00,5.25,0.54,0.54,628326600,0.54,0.54,628326600 +한국수출포장,002200,2,2950,3,0,0.00,42157,169892,40000000,42157,0.00,24.81,0.11,0.11,124363150,0.11,0.11,124363150 +흥아해운,003280,3,2230,3,0,0.00,31605,11154415,240424899,31605,0.00,0.28,0.01,0.01,70479150,0.01,0.01,70479150 +피엔케이피부임상연구센타,347740,4,3055,3,0,0.00,16478,319504,30010576,16478,0.00,5.16,0.05,0.05,50340290,0.05,0.05,50340290 +비큐AI,148780,5,2785,3,0,0.00,13284,20131414,31445725,13284,0.00,0.07,0.04,0.04,36995940,0.04,0.04,36995940 +KODEX 200선물인버스2X,252670,6,1504,3,0,0.00,11552,312903808,939000000,11552,0.00,0.00,0.00,0.00,17374208,0.00,0.00,17374208 +SDN,099220,7,1406,3,0,0.00,8391,814457,64944350,8391,0.00,1.03,0.01,0.01,11797746,0.01,0.01,11797746 +한국정보통신,025770,8,11830,3,0,0.00,6812,537158,37444271,6812,0.00,1.27,0.02,0.02,80585960,0.02,0.02,80585960 +나우IB,293580,9,1543,3,0,0.00,6314,1202117,94929950,6314,0.00,0.53,0.01,0.01,9742502,0.01,0.01,9742502 +엠게임,058630,10,6100,3,0,0.00,6108,439511,19543877,6108,0.00,1.39,0.03,0.03,37258800,0.03,0.03,37258800 +엘컴텍,037950,11,926,3,0,0.00,5036,892483,84447519,5036,0.00,0.56,0.01,0.01,4663336,0.01,0.01,4663336 +한신기계,011700,12,4485,3,0,0.00,4915,2866113,32446151,4915,0.00,0.17,0.02,0.02,22043775,0.02,0.02,22043775 +한일단조,024740,13,2390,3,0,0.00,4003,4754218,32897049,4003,0.00,0.08,0.01,0.01,9567170,0.01,0.01,9567170 +우듬지팜,403490,14,1967,3,0,0.00,4001,1063256,45212464,4001,0.00,0.38,0.01,0.01,7869967,0.01,0.01,7869967 +SKAI,357880,15,2890,3,0,0.00,3377,21027248,34047953,3377,0.00,0.02,0.01,0.01,9759530,0.01,0.01,9759530 +노랑풍선,104620,16,5900,3,0,0.00,3302,1132331,15842126,3302,0.00,0.29,0.02,0.02,19481800,0.02,0.02,19481800 +심플랫폼,444530,17,16530,3,0,0.00,3192,2053391,6241227,3192,0.00,0.16,0.05,0.05,52763760,0.05,0.05,52763760 +우리기술,032820,18,4330,3,0,0.00,2959,36932100,165530656,2959,0.00,0.01,0.00,0.00,12812470,0.00,0.00,12812470 +두산퓨얼셀,336260,19,23950,3,0,0.00,2819,3652855,65493726,2819,0.00,0.08,0.00,0.00,67515050,0.00,0.00,67515050 +대한해운,005880,20,1730,3,0,0.00,2803,57657596,322747340,2803,0.00,0.00,0.00,0.00,4849190,0.00,0.00,4849190 +제이씨현시스템,033320,21,5610,3,0,0.00,2707,496430,19114432,2707,0.00,0.55,0.01,0.01,15186270,0.01,0.01,15186270 +더즌,462860,22,4825,3,0,0.00,2366,15542182,71413257,2366,0.00,0.02,0.00,0.00,11415950,0.00,0.00,11415950 +HMM,011200,23,23550,3,0,0.00,2320,4624142,1025039496,2320,0.00,0.05,0.00,0.00,54636000,0.00,0.00,54636000 +오픈베이스,049480,24,3205,3,0,0.00,2301,17371804,31422383,2301,0.00,0.01,0.01,0.01,7374705,0.01,0.01,7374705 +유라클,088340,25,23400,3,0,0.00,2259,1905154,4358068,2259,0.00,0.12,0.05,0.05,52860600,0.05,0.05,52860600 +키스트론,475430,26,6540,3,0,0.00,2193,598925,17848110,2193,0.00,0.37,0.01,0.01,14342220,0.01,0.01,14342220 +오션인더블유,052300,27,3545,3,0,0.00,2156,1419759,16865143,2156,0.00,0.15,0.01,0.01,7643020,0.01,0.01,7643020 +나우로보틱스,459510,28,22000,3,0,0.00,2100,987842,12547732,2100,0.00,0.21,0.02,0.02,46200000,0.02,0.02,46200000 +데이타솔루션,263800,29,6660,3,0,0.00,2064,20991052,16219380,2064,0.00,0.01,0.01,0.01,13746240,0.01,0.01,13746240 +SK증권,001510,30,644,3,0,0.00,2011,5882403,472590171,2011,0.00,0.03,0.00,0.00,1295084,0.00,0.00,1295084 diff --git a/top30/20250624/top30-av-20250624-091000.csv b/top30/20250624/top30-av-20250624-091000.csv new file mode 100644 index 000000000000..8454ba32c2cd --- /dev/null +++ b/top30/20250624/top30-av-20250624-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,78,2,13,20.00,112529042,68634416,1497000000,112529042,20.00,163.95,7.52,7.52,8958300113,7.67,7.67,8958300113 +KODEX 200선물인버스2X,252670,2,1437,5,-67,-4.45,71678178,312903808,939000000,71678178,-4.45,22.91,7.63,7.63,103466948823,7.67,7.67,103466948823 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,38835559,20766928,633000000,38835559,24.07,187.01,6.14,6.14,2655266130,6.26,6.26,2655266130 +KODEX 인버스,114800,4,3645,5,-80,-2.15,10879865,41481152,179100000,10879865,-2.15,26.23,6.07,6.07,39726405063,6.09,6.09,39726405063 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,5,62,2,12,24.00,10264201,9495260,150000000,10264201,24.00,108.10,6.84,6.84,640066318,6.88,6.88,640066318 +흥아해운,003280,6,1833,5,-397,-17.80,7644919,11154415,240424899,7644919,-17.80,68.54,3.18,3.18,13727894060,3.12,3.12,13727894060 +한국ANKOR유전,152550,7,287,5,-88,-23.47,7290696,63983948,70020000,7290696,-23.47,11.39,10.41,10.41,2107735072,10.49,10.49,2107735072 +KODEX 2차전지산업레버리지,462330,8,825,2,52,6.73,6461862,26071212,269300000,6461862,6.73,24.79,2.40,2.40,5300614075,2.39,2.39,5300614075 +KODEX 코스닥150레버리지,233740,9,8345,2,325,4.05,6356785,32398348,244100000,6356785,4.05,19.62,2.60,2.60,53128319336,2.61,2.61,53128319336 +좋은사람들,033340,10,1527,2,215,16.39,5586096,4957757,96950558,5586096,16.39,112.67,5.76,5.76,8197710245,5.54,5.54,8197710245 +대한해운,005880,11,1638,5,-92,-5.32,5382052,57657596,322747340,5382052,-5.32,9.33,1.67,1.67,8659446891,1.64,1.64,8659446891 +KODEX 코스닥150선물인버스,251340,12,3572,5,-78,-2.14,5307680,25115284,67100000,5307680,-2.14,21.13,7.91,7.91,18952201033,7.91,7.91,18952201033 +KODEX 레버리지,122630,13,22980,2,970,4.41,5284866,25612252,105900000,5284866,4.41,20.63,4.99,4.99,120930736407,4.97,4.97,120930736407 +폴라리스세원,234100,14,1255,2,229,22.32,4844335,124370,65524325,4844335,22.32,3895.10,7.39,7.39,6232914718,7.58,7.58,6232914718 +넥써쓰,205500,15,4455,2,245,5.82,4685970,12691296,58717699,4685970,5.82,36.92,7.98,7.98,20201460830,7.72,7.72,20201460830 +휴림로봇,090710,16,2620,2,175,7.16,3844668,31861958,110237793,3844668,7.16,12.07,3.49,3.49,9906140388,3.43,3.43,9906140388 +우리기술,032820,17,4355,2,25,0.58,3764199,36932100,165530656,3764199,0.58,10.19,2.27,2.27,16800535954,2.33,2.33,16800535954 +브릿지바이오테라퓨틱스,288330,18,1592,1,367,29.96,3759490,1666744,52193304,3759490,29.96,225.56,7.20,7.20,5985104410,7.20,7.20,5985104410 +나인테크,267320,19,4595,2,750,19.51,3722893,2275548,53398327,3722893,19.51,163.60,6.97,6.97,16334548120,6.66,6.66,16334548120 +케이피엠테크,042040,20,331,2,61,22.59,3482764,165524,194004890,3482764,22.59,2104.08,1.80,1.80,1131706270,1.76,1.76,1131706270 +미투온,201490,21,7330,2,700,10.56,3303057,0,30390092,3303057,10.56,0.00,10.87,10.87,25008302830,11.23,11.23,25008302830 +대창솔루션,096350,22,543,2,10,1.88,2923074,45314988,163761009,2923074,1.88,6.45,1.78,1.78,1614758193,1.82,1.82,1614758193 +더즌,462860,23,5150,2,325,6.74,2547000,15542182,71413257,2547000,6.74,16.39,3.57,3.57,12828074213,3.49,3.49,12828074213 +한국전력,015760,24,31550,2,3300,11.68,2299617,3613408,641964077,2299617,11.68,63.64,0.36,0.36,70455785950,0.35,0.35,70455785950 +두산에너빌리티,034020,25,69300,2,700,1.02,2270532,28367600,640561146,2270532,1.02,8.00,0.35,0.35,159462093250,0.36,0.36,159462093250 +위메이드플레이,123420,26,9780,5,-450,-4.40,1843273,1170152,11469842,1843273,-4.40,157.52,16.07,16.07,19382479315,17.28,17.28,19382479315 +미래에셋증권,006800,27,23700,2,2150,9.98,1724696,15565213,570316408,1724696,9.98,11.08,0.30,0.30,40338073000,0.30,0.30,40338073000 +KODEX 200,069500,28,41490,2,890,2.19,1664837,12359663,163350000,1664837,2.19,13.47,1.02,1.02,68867546673,1.02,1.02,68867546673 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1260,5,-397,-23.96,1663410,7825166,404000000,1663410,-23.96,21.26,0.41,0.41,2070744569,0.41,0.41,2070744569 +PS일렉트로닉스,332570,30,3700,2,250,7.25,1646699,1793925,44176320,1646699,7.25,91.79,3.73,3.73,6101359691,3.73,3.73,6101359691 diff --git a/top30/20250624/top30-av-20250624-092001.csv b/top30/20250624/top30-av-20250624-092001.csv new file mode 100644 index 000000000000..de3caeb5cbae --- /dev/null +++ b/top30/20250624/top30-av-20250624-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,78,2,13,20.00,146657641,68634416,1497000000,146657641,20.00,213.68,9.80,9.80,11651513932,9.98,9.98,11651513932 +KODEX 200선물인버스2X,252670,2,1442,5,-62,-4.12,98675971,312903808,939000000,98675971,-4.12,31.54,10.51,10.51,142267198247,10.51,10.51,142267198247 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,48149075,20766928,633000000,48149075,25.93,231.85,7.61,7.61,3279151868,7.62,7.62,3279151868 +KODEX 인버스,114800,4,3650,5,-75,-2.01,13921136,41481152,179100000,13921136,-2.01,33.56,7.77,7.77,50804672603,7.77,7.77,50804672603 +케이피엠테크,042040,5,335,2,65,24.07,11520446,165524,194004890,11520446,24.07,6959.99,5.94,5.94,3865695545,5.95,5.95,3865695545 +좋은사람들,033340,6,1482,2,170,12.96,11374430,4957757,96950558,11374430,12.96,229.43,11.73,11.73,17098969262,11.90,11.90,17098969262 +KODEX 2차전지산업레버리지,462330,7,838,2,65,8.41,11297326,26071212,269300000,11297326,8.41,43.33,4.20,4.20,9329449253,4.13,4.13,9329449253 +한국ANKOR유전,152550,8,280,5,-95,-25.33,11250916,63983948,70020000,11250916,-25.33,17.58,16.07,16.07,3231966080,16.48,16.48,3231966080 +흥아해운,003280,9,1780,5,-450,-20.18,11169370,11154415,240424899,11169370,-20.18,100.13,4.65,4.65,20094729878,4.70,4.70,20094729878 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,10,62,2,12,24.00,10536399,9495260,150000000,10536399,24.00,110.96,7.02,7.02,656890521,7.06,7.06,656890521 +KODEX 코스닥150레버리지,233740,11,8325,2,305,3.80,9122664,32398348,244100000,9122664,3.80,28.16,3.74,3.74,76240975489,3.75,3.75,76240975489 +더즌,462860,12,5330,2,505,10.47,8636402,15542182,71413257,8636402,10.47,55.57,12.09,12.09,45755309078,12.02,12.02,45755309078 +폴라리스세원,234100,13,1294,2,268,26.12,8191606,124370,65524325,8191606,26.12,6586.48,12.50,12.50,10469578107,12.35,12.35,10469578107 +KODEX 코스닥150선물인버스,251340,14,3580,5,-70,-1.92,7760619,25115284,67100000,7760619,-1.92,30.90,11.57,11.57,27712860336,11.54,11.54,27712860336 +KODEX 레버리지,122630,15,22910,2,900,4.09,7667650,25612252,105900000,7667650,4.09,29.94,7.24,7.24,175702982846,7.24,7.24,175702982846 +휴림로봇,090710,16,2580,2,135,5.52,6904444,31861958,110237793,6904444,5.52,21.67,6.26,6.26,17838799549,6.27,6.27,17838799549 +대한해운,005880,17,1630,5,-100,-5.78,6867919,57657596,322747340,6867919,-5.78,11.91,2.13,2.13,11091780800,2.11,2.11,11091780800 +나인테크,267320,18,4565,2,720,18.73,6117924,2275548,53398327,6117924,18.73,268.85,11.46,11.46,27384599298,11.23,11.23,27384599298 +넥써쓰,205500,19,4415,2,205,4.87,6009570,12691296,58717699,6009570,4.87,47.35,10.23,10.23,26001160177,10.03,10.03,26001160177 +우리기술,032820,20,4210,5,-120,-2.77,5844449,36932100,165530656,5844449,-2.77,15.82,3.53,3.53,25839514376,3.71,3.71,25839514376 +미투온,201490,21,7840,2,1210,18.25,5676945,0,30390092,5676945,18.25,0.00,18.68,18.68,43129344715,18.10,18.10,43129344715 +대창솔루션,096350,22,526,5,-7,-1.31,4211355,45314988,163761009,4211355,-1.31,9.29,2.57,2.57,2302369795,2.67,2.67,2302369795 +한국전력,015760,23,31950,2,3700,13.10,4102551,3613408,641964077,4102551,13.10,113.54,0.64,0.64,128088561225,0.62,0.62,128088561225 +두산에너빌리티,034020,24,67500,5,-1100,-1.60,3957930,28367600,640561146,3957930,-1.60,13.95,0.62,0.62,275392885550,0.64,0.64,275392885550 +삼성전자,005930,25,60100,2,2100,3.62,3855407,16551694,5919637922,3855407,3.62,23.29,0.07,0.07,230628419650,0.06,0.06,230628419650 +브릿지바이오테라퓨틱스,288330,26,1592,1,367,29.96,3806384,1666744,52193304,3806384,29.96,228.37,7.29,7.29,6059759658,7.29,7.29,6059759658 +SKAI,357880,27,3090,2,200,6.92,3426506,21027248,34047953,3426506,6.92,16.30,10.06,10.06,10190740548,9.69,9.69,10190740548 +DSC인베스트먼트,241520,28,8640,2,950,12.35,3423555,1318860,27000000,3423555,12.35,259.58,12.68,12.68,29271933100,12.55,12.55,29271933100 +PS일렉트로닉스,332570,29,3840,2,390,11.30,3168081,1793925,44176320,3168081,11.30,176.60,7.17,7.17,11895893873,7.01,7.01,11895893873 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1262,5,-395,-23.84,3089181,7825166,404000000,3089181,-23.84,39.48,0.76,0.76,3883326292,0.76,0.76,3883326292 diff --git a/top30/20250624/top30-av-20250624-093000.csv b/top30/20250624/top30-av-20250624-093000.csv new file mode 100644 index 000000000000..ca908224e08f --- /dev/null +++ b/top30/20250624/top30-av-20250624-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,79,2,14,21.54,149481695,68634416,1497000000,149481695,21.54,217.79,9.99,9.99,11872276486,10.04,10.04,11872276486 +KODEX 200선물인버스2X,252670,2,1427,5,-77,-5.12,127584615,312903808,939000000,127584615,-5.12,40.77,13.59,13.59,183646778413,13.71,13.71,183646778413 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,55235009,20766928,633000000,55235009,24.07,265.98,8.73,8.73,3753935907,8.85,8.85,3753935907 +KODEX 인버스,114800,4,3635,5,-90,-2.42,17708582,41481152,179100000,17708582,-2.42,42.69,9.89,9.89,64570544349,9.92,9.92,64570544349 +KODEX 2차전지산업레버리지,462330,5,828,2,55,7.12,14414515,26071212,269300000,14414515,7.12,55.29,5.35,5.35,11941732610,5.36,5.36,11941732610 +좋은사람들,033340,6,1512,2,200,15.24,13978046,4957757,96950558,13978046,15.24,281.94,14.42,14.42,20968046628,14.30,14.30,20968046628 +케이피엠테크,042040,7,330,2,60,22.22,13163153,165524,194004890,13163153,22.22,7952.41,6.78,6.78,4410924973,6.89,6.89,4410924973 +한국ANKOR유전,152550,8,283,5,-92,-24.53,12706933,63983948,70020000,12706933,-24.53,19.86,18.15,18.15,3638071498,18.36,18.36,3638071498 +흥아해운,003280,9,1794,5,-436,-19.55,12626646,11154415,240424899,12626646,-19.55,113.20,5.25,5.25,22706738304,5.26,5.26,22706738304 +더즌,462860,10,5300,2,475,9.84,11338608,15542182,71413257,11338608,9.84,72.95,15.88,15.88,59978764803,15.85,15.85,59978764803 +KODEX 코스닥150레버리지,233740,11,8320,2,300,3.74,11020512,32398348,244100000,11020512,3.74,34.02,4.51,4.51,92063792444,4.53,4.53,92063792444 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,12,61,2,11,22.00,10616679,9495260,150000000,10616679,22.00,111.81,7.08,7.08,661817667,7.23,7.23,661817667 +KODEX 레버리지,122630,13,23140,2,1130,5.13,10163128,25612252,105900000,10163128,5.13,39.68,9.60,9.60,233259196932,9.52,9.52,233259196932 +폴라리스세원,234100,14,1244,2,218,21.25,9453423,124370,65524325,9453423,21.25,7601.05,14.43,14.43,12079239166,14.82,14.82,12079239166 +KODEX 코스닥150선물인버스,251340,15,3580,5,-70,-1.92,8610289,25115284,67100000,8610289,-1.92,34.28,12.83,12.83,30751568113,12.80,12.80,30751568113 +휴림로봇,090710,16,2535,2,90,3.68,8575077,31861958,110237793,8575077,3.68,26.91,7.78,7.78,22128974970,7.92,7.92,22128974970 +넥써쓰,205500,17,4402,2,192,4.56,8422312,12691296,58717699,8422312,4.56,66.36,14.34,14.34,37003788584,14.32,14.32,37003788584 +이스트아시아홀딩스,900110,18,58,2,2,3.57,8389888,20770244,642650588,8389888,3.57,40.39,1.31,1.31,473173874,1.27,1.27,473173874 +미투온,201490,19,7450,2,820,12.37,8038302,0,30390092,8038302,12.37,0.00,26.45,26.45,61445702565,27.14,27.14,61445702565 +우리기술,032820,20,4355,2,25,0.58,7804012,36932100,165530656,7804012,0.58,21.13,4.71,4.71,34228695223,4.75,4.75,34228695223 +대한해운,005880,21,1642,5,-88,-5.09,7560744,57657596,322747340,7560744,-5.09,13.11,2.34,2.34,12223467382,2.31,2.31,12223467382 +나인테크,267320,22,4555,2,710,18.47,7340580,2275548,53398327,7340580,18.47,322.59,13.75,13.75,32956616378,13.55,13.55,32956616378 +삼성전자,005930,23,60400,2,2400,4.14,5793690,16551694,5919637922,5793690,4.14,35.00,0.10,0.10,347606735500,0.10,0.10,347606735500 +대창솔루션,096350,24,529,5,-4,-0.75,5367754,45314988,163761009,5367754,-0.75,11.85,3.28,3.28,2902855554,3.35,3.35,2902855554 +SKAI,357880,25,3145,2,255,8.82,5233951,21027248,34047953,5233951,8.82,24.89,15.37,15.37,15781483004,14.74,14.74,15781483004 +두산에너빌리티,034020,26,68900,2,300,0.44,5134553,28367600,640561146,5134553,0.44,18.10,0.80,0.80,355497033750,0.81,0.81,355497033750 +한국전력,015760,27,31600,2,3350,11.86,5026491,3613408,641964077,5026491,11.86,139.11,0.78,0.78,157386607050,0.78,0.78,157386607050 +DSC인베스트먼트,241520,28,8690,2,1000,13.00,4484551,1318860,27000000,4484551,13.00,340.03,16.61,16.61,38421644135,16.38,16.38,38421644135 +PS일렉트로닉스,332570,29,3785,2,335,9.71,4376093,1793925,44176320,4376093,9.71,243.94,9.91,9.91,16436919911,9.83,9.83,16436919911 +클로봇,466100,30,22400,2,2980,15.35,4091219,5726098,24651339,4091219,15.35,71.45,16.60,16.60,92912798470,16.83,16.83,92912798470 diff --git a/top30/20250624/top30-av-20250624-094000.csv b/top30/20250624/top30-av-20250624-094000.csv new file mode 100644 index 000000000000..a1dae8d270eb --- /dev/null +++ b/top30/20250624/top30-av-20250624-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,79,2,14,21.54,171620904,68634416,1497000000,171620904,21.54,250.05,11.46,11.46,13620589665,11.52,11.52,13620589665 +KODEX 200선물인버스2X,252670,2,1422,5,-82,-5.45,145247585,312903808,939000000,145247585,-5.45,46.42,15.47,15.47,208783348093,15.64,15.64,208783348093 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,57884783,20766928,633000000,57884783,24.07,278.74,9.14,9.14,3931480768,9.27,9.27,3931480768 +좋은사람들,033340,4,1570,2,258,19.66,23355415,4957757,96950558,23355415,19.66,471.09,24.09,24.09,35794195705,23.52,23.52,35794195705 +KODEX 인버스,114800,5,3625,5,-100,-2.68,19505096,41481152,179100000,19505096,-2.68,47.02,10.89,10.89,71083950354,10.95,10.95,71083950354 +KODEX 2차전지산업레버리지,462330,6,828,2,55,7.12,15999857,26071212,269300000,15999857,7.12,61.37,5.94,5.94,13255941491,5.94,5.94,13255941491 +케이피엠테크,042040,7,349,2,79,29.26,15946669,165524,194004890,15946669,29.26,9634.05,8.22,8.22,5373725837,7.94,7.94,5373725837 +흥아해운,003280,8,1814,5,-416,-18.65,14138694,11154415,240424899,14138694,-18.65,126.75,5.88,5.88,25425083808,5.83,5.83,25425083808 +한국ANKOR유전,152550,9,282,5,-93,-24.80,13591533,63983948,70020000,13591533,-24.80,21.24,19.41,19.41,3887135227,19.69,19.69,3887135227 +KODEX 코스닥150레버리지,233740,10,8350,2,330,4.11,12770833,32398348,244100000,12770833,4.11,39.42,5.23,5.23,106699499019,5.23,5.23,106699499019 +더즌,462860,11,5340,2,515,10.67,12355422,15542182,71413257,12355422,10.67,79.50,17.30,17.30,65361935363,17.14,17.14,65361935363 +KODEX 레버리지,122630,12,23205,2,1195,5.43,12107260,25612252,105900000,12107260,5.43,47.27,11.43,11.43,278348906646,11.33,11.33,278348906646 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,13,62,2,12,24.00,11538599,9495260,150000000,11538599,24.00,121.52,7.69,7.69,718965807,7.73,7.73,718965807 +SKAI,357880,14,3260,2,370,12.80,10023948,21027248,34047953,10023948,12.80,47.67,29.44,29.44,31647507894,28.51,28.51,31647507894 +폴라리스세원,234100,15,1250,2,224,21.83,9870320,124370,65524325,9870320,21.83,7936.25,15.06,15.06,12599452869,15.38,15.38,12599452869 +KODEX 코스닥150선물인버스,251340,16,3570,5,-80,-2.19,9654207,25115284,67100000,9654207,-2.19,38.44,14.39,14.39,34476231477,14.39,14.39,34476231477 +넥써쓰,205500,17,4615,2,405,9.62,9604584,12691296,58717699,9604584,9.62,75.68,16.36,16.36,42401993187,15.65,15.65,42401993187 +휴림로봇,090710,18,2530,2,85,3.48,9339667,31861958,110237793,9339667,3.48,29.31,8.47,8.47,24057093224,8.63,8.63,24057093224 +이스트아시아홀딩스,900110,19,58,2,2,3.57,8816819,20770244,642650588,8816819,3.57,42.45,1.37,1.37,497830225,1.34,1.34,497830225 +우리기술,032820,20,4380,2,50,1.15,8616326,36932100,165530656,8616326,1.15,23.33,5.21,5.21,37762092318,5.21,5.21,37762092318 +미투온,201490,21,7620,2,990,14.93,8556679,0,30390092,8556679,14.93,0.00,28.16,28.16,65359753640,28.22,28.22,65359753640 +대한해운,005880,22,1652,5,-78,-4.51,8321191,57657596,322747340,8321191,-4.51,14.43,2.58,2.58,13475519200,2.53,2.53,13475519200 +나인테크,267320,23,4480,2,635,16.51,8227591,2275548,53398327,8227591,16.51,361.57,15.41,15.41,36931151750,15.44,15.44,36931151750 +삼성전자,005930,24,60100,2,2100,3.62,6896581,16551694,5919637922,6896581,3.62,41.67,0.12,0.12,414012499000,0.12,0.12,414012499000 +PS일렉트로닉스,332570,25,3890,2,440,12.75,6116405,1793925,44176320,6116405,12.75,340.95,13.85,13.85,23185846034,13.49,13.49,23185846034 +한국전력,015760,26,32100,2,3850,13.63,5968644,3613408,641964077,5968644,13.63,165.18,0.93,0.93,187397425850,0.91,0.91,187397425850 +대창솔루션,096350,27,526,5,-7,-1.31,5860417,45314988,163761009,5860417,-1.31,12.93,3.58,3.58,3159114084,3.67,3.67,3159114084 +두산에너빌리티,034020,28,69400,2,800,1.17,5735802,28367600,640561146,5735802,1.17,20.22,0.90,0.90,396981062300,0.89,0.89,396981062300 +DSC인베스트먼트,241520,29,8570,2,880,11.44,4850545,1318860,27000000,4850545,11.44,367.78,17.96,17.96,41564830620,17.96,17.96,41564830620 +클로봇,466100,30,22300,2,2880,14.83,4516092,5726098,24651339,4516092,14.83,78.87,18.32,18.32,102353059270,18.62,18.62,102353059270 diff --git a/top30/20250624/top30-av-20250624-095000.csv b/top30/20250624/top30-av-20250624-095000.csv new file mode 100644 index 000000000000..00dfd67d2dce --- /dev/null +++ b/top30/20250624/top30-av-20250624-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,79,2,14,21.54,198194407,68634416,1497000000,198194407,21.54,288.77,13.24,13.24,15717382042,13.29,13.29,15717382042 +KODEX 200선물인버스2X,252670,2,1428,5,-76,-5.05,156896944,312903808,939000000,156896944,-5.05,50.14,16.71,16.71,225390135537,16.81,16.81,225390135537 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,58566484,20766928,633000000,58566484,24.07,282.02,9.25,9.25,3977154921,9.38,9.38,3977154921 +좋은사람들,033340,4,1543,2,231,17.61,25633591,4957757,96950558,25633591,17.61,517.04,26.44,26.44,39328273827,26.29,26.29,39328273827 +KODEX 인버스,114800,5,3635,5,-90,-2.42,21792867,41481152,179100000,21792867,-2.42,52.54,12.17,12.17,79384719472,12.19,12.19,79384719472 +케이피엠테크,042040,6,351,1,81,30.00,18208499,165524,194004890,18208499,30.00,9999.99,9.39,9.39,6158929240,9.04,9.04,6158929240 +KODEX 2차전지산업레버리지,462330,7,824,2,51,6.60,17431386,26071212,269300000,17431386,6.60,66.86,6.47,6.47,14435482192,6.51,6.51,14435482192 +흥아해운,003280,8,1829,5,-401,-17.98,15035066,11154415,240424899,15035066,-17.98,134.79,6.25,6.25,27058468372,6.15,6.15,27058468372 +한국ANKOR유전,152550,9,286,5,-89,-23.73,14621922,63983948,70020000,14621922,-23.73,22.85,20.88,20.88,4179486607,20.87,20.87,4179486607 +KODEX 코스닥150레버리지,233740,10,8335,2,315,3.93,13856435,32398348,244100000,13856435,3.93,42.77,5.68,5.68,115751078171,5.69,5.69,115751078171 +더즌,462860,11,5350,2,525,10.88,13544412,15542182,71413257,13544412,10.88,87.15,18.97,18.97,71722765533,18.77,18.77,71722765533 +KODEX 레버리지,122630,12,23125,2,1115,5.07,13139678,25612252,105900000,13139678,5.07,51.30,12.41,12.41,302257856121,12.34,12.34,302257856121 +SKAI,357880,13,3095,2,205,7.09,11706904,21027248,34047953,11706904,7.09,55.67,34.38,34.38,36910562222,35.03,35.03,36910562222 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,62,2,12,24.00,11696290,9495260,150000000,11696290,24.00,123.18,7.80,7.80,728733269,7.84,7.84,728733269 +폴라리스세원,234100,15,1262,2,236,23.00,10433718,124370,65524325,10433718,23.00,8389.26,15.92,15.92,13310671066,16.10,16.10,13310671066 +넥써쓰,205500,16,4540,2,330,7.84,10391181,12691296,58717699,10391181,7.84,81.88,17.70,17.70,45989551655,17.25,17.25,45989551655 +KODEX 코스닥150선물인버스,251340,17,3572,5,-78,-2.14,10050974,25115284,67100000,10050974,-2.14,40.02,14.98,14.98,35894662024,14.98,14.98,35894662024 +휴림로봇,090710,18,2512,2,67,2.74,9846201,31861958,110237793,9846201,2.74,30.90,8.93,8.93,25328786882,9.15,9.15,25328786882 +우리기술,032820,19,4375,2,45,1.04,9736613,36932100,165530656,9736613,1.04,26.36,5.88,5.88,42679454887,5.89,5.89,42679454887 +미투온,201490,20,7420,2,790,11.92,9249446,0,30390092,9249446,11.92,0.00,30.44,30.44,70644236490,31.33,31.33,70644236490 +이스트아시아홀딩스,900110,21,58,2,2,3.57,9237444,20770244,642650588,9237444,3.57,44.47,1.44,1.44,522150791,1.40,1.40,522150791 +대한해운,005880,22,1656,5,-74,-4.28,8773598,57657596,322747340,8773598,-4.28,15.22,2.72,2.72,14224089601,2.66,2.66,14224089601 +나인테크,267320,23,4515,2,670,17.43,8761788,2275548,53398327,8761788,17.43,385.04,16.41,16.41,39343709342,16.32,16.32,39343709342 +삼성전자,005930,24,59800,2,1800,3.10,7684160,16551694,5919637922,7684160,3.10,46.43,0.13,0.13,461222459900,0.13,0.13,461222459900 +PS일렉트로닉스,332570,25,3810,2,360,10.43,7448423,1793925,44176320,7448423,10.43,415.20,16.86,16.86,28307058037,16.82,16.82,28307058037 +한국전력,015760,26,31850,2,3600,12.74,6898283,3613408,641964077,6898283,12.74,190.91,1.07,1.07,217257104225,1.06,1.06,217257104225 +두산에너빌리티,034020,27,68900,2,300,0.44,6273333,28367600,640561146,6273333,0.44,22.11,0.98,0.98,434308140350,0.98,0.98,434308140350 +대창솔루션,096350,28,519,5,-14,-2.63,6080746,45314988,163761009,6080746,-2.63,13.42,3.71,3.71,3273802437,3.85,3.85,3273802437 +DSC인베스트먼트,241520,29,8640,2,950,12.35,5159159,1318860,27000000,5159159,12.35,391.18,19.11,19.11,44210600855,18.95,18.95,44210600855 +위메이드플레이,123420,30,11780,2,1550,15.15,5009694,1170152,11469842,5009694,15.15,428.12,43.68,43.68,54327975825,40.21,40.21,54327975825 diff --git a/top30/20250624/top30-av-20250624-100000.csv b/top30/20250624/top30-av-20250624-100000.csv new file mode 100644 index 000000000000..8d29f327b859 --- /dev/null +++ b/top30/20250624/top30-av-20250624-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,79,2,14,21.54,200248620,68634416,1497000000,200248620,21.54,291.76,13.38,13.38,15879880249,13.43,13.43,15879880249 +KODEX 200선물인버스2X,252670,2,1424,5,-80,-5.32,163896762,312903808,939000000,163896762,-5.32,52.38,17.45,17.45,235359840508,17.60,17.60,235359840508 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,68974290,20766928,633000000,68974290,24.07,332.14,10.90,10.90,4684780718,11.05,11.05,4684780718 +좋은사람들,033340,4,1512,2,200,15.24,26931922,4957757,96950558,26931922,15.24,543.23,27.78,27.78,41306945747,28.18,28.18,41306945747 +KODEX 인버스,114800,5,3630,5,-95,-2.55,22915979,41481152,179100000,22915979,-2.55,55.24,12.80,12.80,83458269597,12.84,12.84,83458269597 +케이피엠테크,042040,6,346,2,76,28.15,22162963,165524,194004890,22162963,28.15,9999.99,11.42,11.42,7512639250,11.19,11.19,7512639250 +KODEX 2차전지산업레버리지,462330,7,827,2,54,6.99,18150876,26071212,269300000,18150876,6.99,69.62,6.74,6.74,15030007965,6.75,6.75,15030007965 +흥아해운,003280,8,1825,5,-405,-18.16,15612125,11154415,240424899,15612125,-18.16,139.96,6.49,6.49,28111454636,6.41,6.41,28111454636 +한국ANKOR유전,152550,9,287,5,-88,-23.47,15145599,63983948,70020000,15145599,-23.47,23.67,21.63,21.63,4329217628,21.54,21.54,4329217628 +더즌,462860,10,5400,2,575,11.92,14618001,15542182,71413257,14618001,11.92,94.05,20.47,20.47,77467579723,20.09,20.09,77467579723 +KODEX 코스닥150레버리지,233740,11,8360,2,340,4.24,14471626,32398348,244100000,14471626,4.24,44.67,5.93,5.93,120886350103,5.92,5.92,120886350103 +KODEX 레버리지,122630,12,23180,2,1170,5.32,13887688,25612252,105900000,13887688,5.32,54.22,13.11,13.11,319594726195,13.02,13.02,319594726195 +SKAI,357880,13,3080,2,190,6.57,12692470,21027248,34047953,12692470,6.57,60.36,37.28,37.28,39969616057,38.11,38.11,39969616057 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,62,2,12,24.00,12102803,9495260,150000000,12102803,24.00,127.46,8.07,8.07,753937075,8.11,8.11,753937075 +넥써쓰,205500,15,4425,2,215,5.11,11075883,12691296,58717699,11075883,5.11,87.27,18.86,18.86,49072292617,18.89,18.89,49072292617 +폴라리스세원,234100,16,1251,2,225,21.93,10761450,124370,65524325,10761450,21.93,8652.77,16.42,16.42,13721774281,16.74,16.74,13721774281 +미투온,201490,17,6980,2,350,5.28,10715874,0,30390092,10715874,5.28,0.00,35.26,35.26,81154228250,38.26,38.26,81154228250 +휴림로봇,090710,18,2500,2,55,2.25,10546824,31861958,110237793,10546824,2.25,33.10,9.57,9.57,27080067481,9.83,9.83,27080067481 +KODEX 코스닥150선물인버스,251340,19,3570,5,-80,-2.19,10334215,25115284,67100000,10334215,-2.19,41.15,15.40,15.40,36906575036,15.41,15.41,36906575036 +우리기술,032820,20,4345,2,15,0.35,10226923,36932100,165530656,10226923,0.35,27.69,6.18,6.18,44813156108,6.23,6.23,44813156108 +이스트아시아홀딩스,900110,21,58,2,2,3.57,9798108,20770244,642650588,9798108,3.57,47.17,1.52,1.52,554250380,1.49,1.49,554250380 +나인테크,267320,22,4520,2,675,17.56,9160085,2275548,53398327,9160085,17.56,402.54,17.15,17.15,41129764540,17.04,17.04,41129764540 +대한해운,005880,23,1664,5,-66,-3.82,9129547,57657596,322747340,9129547,-3.82,15.83,2.83,2.83,14814822065,2.76,2.76,14814822065 +PS일렉트로닉스,332570,24,3800,2,350,10.14,8330031,1793925,44176320,8330031,10.14,464.35,18.86,18.86,31693388174,18.88,18.88,31693388174 +삼성전자,005930,25,59850,2,1850,3.19,8183560,16551694,5919637922,8183560,3.19,49.44,0.14,0.14,491108266200,0.14,0.14,491108266200 +한국전력,015760,26,31900,2,3650,12.92,7248497,3613408,641964077,7248497,12.92,200.60,1.13,1.13,228382686500,1.12,1.12,228382686500 +두산에너빌리티,034020,27,68200,5,-400,-0.58,6865232,28367600,640561146,6865232,-0.58,24.20,1.07,1.07,474872333000,1.09,1.09,474872333000 +위메이드플레이,123420,28,12470,2,2240,21.90,6781336,1170152,11469842,6781336,21.90,579.53,59.12,59.12,75572241450,52.84,52.84,75572241450 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1254,5,-403,-24.32,6541612,7825166,404000000,6541612,-24.32,83.60,1.62,1.62,8222931979,1.62,1.62,8222931979 +대창솔루션,096350,30,518,5,-15,-2.81,6329619,45314988,163761009,6329619,-2.81,13.97,3.87,3.87,3402511895,4.01,4.01,3402511895 diff --git a/top30/20250624/top30-av-20250624-101000.csv b/top30/20250624/top30-av-20250624-101000.csv new file mode 100644 index 000000000000..c063da1e5571 --- /dev/null +++ b/top30/20250624/top30-av-20250624-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,78,2,13,20.00,203239279,68634416,1497000000,203239279,20.00,296.12,13.58,13.58,16113899495,13.80,13.80,16113899495 +KODEX 200선물인버스2X,252670,2,1421,5,-83,-5.52,178886079,312903808,939000000,178886079,-5.52,57.17,19.05,19.05,256666447428,19.24,19.24,256666447428 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,69075619,20766928,633000000,69075619,25.93,332.62,10.91,10.91,4691640718,10.90,10.90,4691640718 +좋은사람들,033340,4,1543,2,231,17.61,28437500,4957757,96950558,28437500,17.61,573.60,29.33,29.33,43615024221,29.16,29.16,43615024221 +KODEX 인버스,114800,5,3622,5,-103,-2.77,24522484,41481152,179100000,24522484,-2.77,59.12,13.69,13.69,89277608318,13.76,13.76,89277608318 +케이피엠테크,042040,6,346,2,76,28.15,22941118,165524,194004890,22941118,28.15,9999.99,11.83,11.83,7780176797,11.59,11.59,7780176797 +KODEX 2차전지산업레버리지,462330,7,826,2,53,6.86,19063972,26071212,269300000,19063972,6.86,73.12,7.08,7.08,15781788618,7.09,7.09,15781788618 +흥아해운,003280,8,1837,5,-393,-17.62,16121725,11154415,240424899,16121725,-17.62,144.53,6.71,6.71,29043098946,6.58,6.58,29043098946 +한국ANKOR유전,152550,9,291,5,-84,-22.40,15881693,63983948,70020000,15881693,-22.40,24.82,22.68,22.68,4541710116,22.29,22.29,4541710116 +KODEX 코스닥150레버리지,233740,10,8390,2,370,4.61,15743409,32398348,244100000,15743409,4.61,48.59,6.45,6.45,131534242454,6.42,6.42,131534242454 +더즌,462860,11,5370,2,545,11.30,15304313,15542182,71413257,15304313,11.30,98.47,21.43,21.43,81158151983,21.16,21.16,81158151983 +KODEX 레버리지,122630,12,23235,2,1225,5.57,15209999,25612252,105900000,15209999,5.57,59.39,14.36,14.36,350298539622,14.24,14.24,350298539622 +SKAI,357880,13,3000,2,110,3.81,13637916,21027248,34047953,13637916,3.81,64.86,40.06,40.06,42817803985,41.92,41.92,42817803985 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,14,62,2,12,24.00,12102803,9495260,150000000,12102803,24.00,127.46,8.07,8.07,753937075,8.11,8.11,753937075 +넥써쓰,205500,15,4690,2,480,11.40,11979053,12691296,58717699,11979053,11.40,94.39,20.40,20.40,53216648611,19.32,19.32,53216648611 +미투온,201490,16,6770,2,140,2.11,11765699,0,30390092,11765699,2.11,0.00,38.72,38.72,88431070885,42.98,42.98,88431070885 +휴림로봇,090710,17,2525,2,80,3.27,11084689,31861958,110237793,11084689,3.27,34.79,10.06,10.06,28430956575,10.21,10.21,28430956575 +폴라리스세원,234100,18,1245,2,219,21.35,10906620,124370,65524325,10906620,21.35,8769.49,16.65,16.65,13902635017,17.04,17.04,13902635017 +우리기술,032820,19,4325,5,-5,-0.12,10728306,36932100,165530656,10728306,-0.12,29.05,6.48,6.48,46989006823,6.56,6.56,46989006823 +KODEX 코스닥150선물인버스,251340,20,3560,5,-90,-2.47,10601479,25115284,67100000,10601479,-2.47,42.21,15.80,15.80,37859737990,15.85,15.85,37859737990 +이스트아시아홀딩스,900110,21,58,2,2,3.57,10044416,20770244,642650588,10044416,3.57,48.36,1.56,1.56,568371977,1.52,1.52,568371977 +대한해운,005880,22,1674,5,-56,-3.24,9839872,57657596,322747340,9839872,-3.24,17.07,3.05,3.05,16002277087,2.96,2.96,16002277087 +나인테크,267320,23,4460,2,615,15.99,9408690,2275548,53398327,9408690,15.99,413.47,17.62,17.62,42243217928,17.74,17.74,42243217928 +삼성전자,005930,24,60000,2,2000,3.45,8604264,16551694,5919637922,8604264,3.45,51.98,0.15,0.15,516317754500,0.15,0.15,516317754500 +PS일렉트로닉스,332570,25,3765,2,315,9.13,8578792,1793925,44176320,8578792,9.13,478.21,19.42,19.42,32636858849,19.62,19.62,32636858849 +한국전력,015760,26,31850,2,3600,12.74,7537503,3613408,641964077,7537503,12.74,208.60,1.17,1.17,237593640450,1.16,1.16,237593640450 +위메이드플레이,123420,27,11680,2,1450,14.17,7532219,1170152,11469842,7532219,14.17,643.70,65.67,65.67,84676076825,63.21,63.21,84676076825 +두산에너빌리티,034020,28,68400,5,-200,-0.29,7134630,28367600,640561146,7134630,-0.29,25.15,1.11,1.11,493302824950,1.13,1.13,493302824950 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1264,5,-393,-23.72,6910693,7825166,404000000,6910693,-23.72,88.31,1.71,1.71,8690626006,1.70,1.70,8690626006 +대창솔루션,096350,30,514,5,-19,-3.56,6599682,45314988,163761009,6599682,-3.56,14.56,4.03,4.03,3542114062,4.21,4.21,3542114062 diff --git a/top30/20250624/top30-av-20250624-102000.csv b/top30/20250624/top30-av-20250624-102000.csv new file mode 100644 index 000000000000..57e661972b20 --- /dev/null +++ b/top30/20250624/top30-av-20250624-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,79,2,14,21.54,205314743,68634416,1497000000,205314743,21.54,299.14,13.72,13.72,16276366527,13.76,13.76,16276366527 +KODEX 200선물인버스2X,252670,2,1414,5,-90,-5.98,192405448,312903808,939000000,192405448,-5.98,61.49,20.49,20.49,275822217773,20.77,20.77,275822217773 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,69176035,20766928,633000000,69176035,25.93,333.11,10.93,10.93,4698413591,10.92,10.92,4698413591 +좋은사람들,033340,4,1535,2,223,17.00,28957442,4957757,96950558,28957442,17.00,584.08,29.87,29.87,44410858576,29.84,29.84,44410858576 +케이피엠테크,042040,5,339,2,69,25.56,27038508,165524,194004890,27038508,25.56,9999.99,13.94,13.94,9201423776,13.99,13.99,9201423776 +KODEX 인버스,114800,6,3617,5,-108,-2.90,26684088,41481152,179100000,26684088,-2.90,64.33,14.90,14.90,97098348839,14.99,14.99,97098348839 +KODEX 2차전지산업레버리지,462330,7,831,2,58,7.50,19718907,26071212,269300000,19718907,7.50,75.63,7.32,7.32,16324639603,7.29,7.29,16324639603 +KODEX 코스닥150레버리지,233740,8,8450,2,430,5.36,18200480,32398348,244100000,18200480,5.36,56.18,7.46,7.46,152228772260,7.38,7.38,152228772260 +흥아해운,003280,9,1822,5,-408,-18.30,17028461,11154415,240424899,17028461,-18.30,152.66,7.08,7.08,30700400002,7.01,7.01,30700400002 +한국ANKOR유전,152550,10,287,5,-88,-23.47,16504607,63983948,70020000,16504607,-23.47,25.79,23.57,23.57,4720162079,23.49,23.49,4720162079 +KODEX 레버리지,122630,11,23325,2,1315,5.97,16334315,25612252,105900000,16334315,5.97,63.78,15.42,15.42,376479596220,15.24,15.24,376479596220 +더즌,462860,12,5220,2,395,8.19,15976905,15542182,71413257,15976905,8.19,102.80,22.37,22.37,84719447083,22.73,22.73,84719447083 +SKAI,357880,13,3040,2,150,5.19,14133256,21027248,34047953,14133256,5.19,67.21,41.51,41.51,44299965274,42.80,42.80,44299965274 +넥써쓰,205500,14,4695,2,485,11.52,13886321,12691296,58717699,13886321,11.52,109.42,23.65,23.65,62328033207,22.61,22.61,62328033207 +미투온,201490,15,7020,2,390,5.88,12442689,0,30390092,12442689,5.88,0.00,40.94,40.94,93133549465,43.66,43.66,93133549465 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,62,2,12,24.00,12103214,9495260,150000000,12103214,24.00,127.47,8.07,8.07,753962557,8.11,8.11,753962557 +KODEX 코스닥150선물인버스,251340,17,3550,5,-100,-2.74,11498898,25115284,67100000,11498898,-2.74,45.78,17.14,17.14,41049394408,17.23,17.23,41049394408 +휴림로봇,090710,18,2515,2,70,2.86,11349314,31861958,110237793,11349314,2.86,35.62,10.30,10.30,29097027145,10.49,10.49,29097027145 +우리기술,032820,19,4340,2,10,0.23,11187948,36932100,165530656,11187948,0.23,30.29,6.76,6.76,48974386601,6.82,6.82,48974386601 +폴라리스세원,234100,20,1252,2,226,22.03,11086027,124370,65524325,11086027,22.03,8913.75,16.92,16.92,14125824410,17.22,17.22,14125824410 +이스트아시아홀딩스,900110,21,57,2,1,1.79,10637911,20770244,642650588,10637911,1.79,51.22,1.66,1.66,602497112,1.64,1.64,602497112 +대한해운,005880,22,1666,5,-64,-3.70,10183562,57657596,322747340,10183562,-3.70,17.66,3.16,3.16,16573993111,3.08,3.08,16573993111 +나인테크,267320,23,4460,2,615,15.99,9716421,2275548,53398327,9716421,15.99,426.99,18.20,18.20,43620581166,18.32,18.32,43620581166 +삼성전자,005930,24,60200,2,2200,3.79,9315547,16551694,5919637922,9315547,3.79,56.28,0.16,0.16,559058933350,0.16,0.16,559058933350 +PS일렉트로닉스,332570,25,3805,2,355,10.29,8737544,1793925,44176320,8737544,10.29,487.06,19.78,19.78,33234941093,19.77,19.77,33234941093 +위메이드플레이,123420,26,11430,2,1200,11.73,7846388,1170152,11469842,7846388,11.73,670.54,68.41,68.41,88319767950,67.37,67.37,88319767950 +한국전력,015760,27,31800,2,3550,12.57,7764473,3613408,641964077,7764473,12.57,214.88,1.21,1.21,244799638800,1.20,1.20,244799638800 +두산에너빌리티,034020,28,68400,5,-200,-0.29,7372527,28367600,640561146,7372527,-0.29,25.99,1.15,1.15,509605598100,1.16,1.16,509605598100 +삼성 레버리지 WTI원유 선물 ETN,Q530031,29,1268,5,-389,-23.48,7121546,7825166,404000000,7121546,-23.48,91.01,1.76,1.76,8957590621,1.75,1.75,8957590621 +카카오뱅크,323410,30,34550,2,3550,11.45,6844543,5491617,476989437,6844543,11.45,124.64,1.43,1.43,230108709025,1.40,1.40,230108709025 diff --git a/top30/20250624/top30-av-20250624-103000.csv b/top30/20250624/top30-av-20250624-103000.csv new file mode 100644 index 000000000000..dc7d7d626348 --- /dev/null +++ b/top30/20250624/top30-av-20250624-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,78,2,13,20.00,210478773,68634416,1497000000,210478773,20.00,306.67,14.06,14.06,16679959625,14.28,14.28,16679959625 +KODEX 200선물인버스2X,252670,2,1409,5,-95,-6.32,208563527,312903808,939000000,208563527,-6.32,66.65,22.21,22.21,298621990121,22.57,22.57,298621990121 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,71058744,20766928,633000000,71058744,24.07,342.17,11.23,11.23,4824567095,11.38,11.38,4824567095 +좋은사람들,033340,4,1524,2,212,16.16,29659227,4957757,96950558,29659227,16.16,598.24,30.59,30.59,45482463350,30.78,30.78,45482463350 +케이피엠테크,042040,5,342,2,72,26.67,28048012,165524,194004890,28048012,26.67,9999.99,14.46,14.46,9543838707,14.38,14.38,9543838707 +KODEX 인버스,114800,6,3610,5,-115,-3.09,28025673,41481152,179100000,28025673,-3.09,67.56,15.65,15.65,101942972301,15.77,15.77,101942972301 +KODEX 2차전지산업레버리지,462330,7,838,2,65,8.41,20625732,26071212,269300000,20625732,8.41,79.11,7.66,7.66,17081636030,7.57,7.57,17081636030 +KODEX 코스닥150레버리지,233740,8,8475,2,455,5.67,19428059,32398348,244100000,19428059,5.67,59.97,7.96,7.96,162616187706,7.86,7.86,162616187706 +흥아해운,003280,9,1834,5,-396,-17.76,17622944,11154415,240424899,17622944,-17.76,157.99,7.33,7.33,31787642605,7.21,7.21,31787642605 +KODEX 레버리지,122630,10,23415,2,1405,6.38,17440747,25612252,105900000,17440747,6.38,68.10,16.47,16.47,402342399734,16.23,16.23,402342399734 +한국ANKOR유전,152550,11,289,5,-86,-22.93,17153008,63983948,70020000,17153008,-22.93,26.81,24.50,24.50,4907530265,24.25,24.25,4907530265 +더즌,462860,12,5210,2,385,7.98,16695864,15542182,71413257,16695864,7.98,107.42,23.38,23.38,88465470698,23.78,23.78,88465470698 +넥써쓰,205500,13,4580,2,370,8.79,14744539,12691296,58717699,14744539,8.79,116.18,25.11,25.11,66261270914,24.64,24.64,66261270914 +SKAI,357880,14,3035,2,145,5.02,14414974,21027248,34047953,14414974,5.02,68.55,42.34,42.34,45153698558,43.70,43.70,45153698558 +미투온,201490,15,6900,2,270,4.07,12807565,0,30390092,12807565,4.07,0.00,42.14,42.14,95689682855,45.63,45.63,95689682855 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,16,61,2,11,22.00,12107264,9495260,150000000,12107264,22.00,127.51,8.07,8.07,754209607,8.24,8.24,754209607 +KODEX 코스닥150선물인버스,251340,17,3540,5,-110,-3.01,12028045,25115284,67100000,12028045,-3.01,47.89,17.93,17.93,42925303341,18.07,18.07,42925303341 +이스트아시아홀딩스,900110,18,56,3,0,0.00,11687737,20770244,642650588,11687737,0.00,56.27,1.82,1.82,662100488,1.84,1.84,662100488 +우리기술,032820,19,4320,5,-10,-0.23,11537087,36932100,165530656,11537087,-0.23,31.24,6.97,6.97,50485694663,7.06,7.06,50485694663 +휴림로봇,090710,20,2510,2,65,2.66,11509167,31861958,110237793,11509167,2.66,36.12,10.44,10.44,29498906821,10.66,10.66,29498906821 +폴라리스세원,234100,21,1280,2,254,24.76,11405385,124370,65524325,11405385,24.76,9170.53,17.41,17.41,14530761711,17.33,17.33,14530761711 +대한해운,005880,22,1668,5,-62,-3.58,10429267,57657596,322747340,10429267,-3.58,18.09,3.23,3.23,16984077479,3.15,3.15,16984077479 +나인테크,267320,23,4425,2,580,15.08,9945123,2275548,53398327,9945123,15.08,437.04,18.62,18.62,44638801165,18.89,18.89,44638801165 +삼성전자,005930,24,60300,2,2300,3.97,9862966,16551694,5919637922,9862966,3.97,59.59,0.17,0.17,592082121950,0.17,0.17,592082121950 +PS일렉트로닉스,332570,25,3720,2,270,7.83,8936403,1793925,44176320,8936403,7.83,498.15,20.23,20.23,33979686656,20.68,20.68,33979686656 +위메이드플레이,123420,26,11830,2,1600,15.64,8844430,1170152,11469842,8844430,15.64,755.84,77.11,77.11,100441735090,74.02,74.02,100441735090 +한국전력,015760,27,32000,2,3750,13.27,7994029,3613408,641964077,7994029,13.27,221.23,1.25,1.25,252106020500,1.23,1.23,252106020500 +두산에너빌리티,034020,28,68300,5,-300,-0.44,7643835,28367600,640561146,7643835,-0.44,26.95,1.19,1.19,528143546750,1.21,1.21,528143546750 +카카오뱅크,323410,29,34650,2,3650,11.77,7509338,5491617,476989437,7509338,11.77,136.74,1.57,1.57,253224814450,1.53,1.53,253224814450 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1272,5,-385,-23.23,7346703,7825166,404000000,7346703,-23.23,93.89,1.82,1.82,9244477986,1.80,1.80,9244477986 diff --git a/top30/20250624/top30-av-20250624-104000.csv b/top30/20250624/top30-av-20250624-104000.csv new file mode 100644 index 000000000000..0704f8567684 --- /dev/null +++ b/top30/20250624/top30-av-20250624-104000.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,252670,1,1405,5,-99,-6.58,224006732,312903808,939000000,224006732,-6.58,71.59,23.86,23.86,320388482882,24.28,24.28,320388482882 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,212832462,68634416,1497000000,212832462,21.54,310.10,14.22,14.22,16863600539,14.26,14.26,16863600539 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,71693453,20766928,633000000,71693453,24.07,345.23,11.33,11.33,4867004441,11.48,11.48,4867004441 +좋은사람들,033340,4,1518,2,206,15.70,30068559,4957757,96950558,30068559,15.70,606.50,31.01,31.01,46102709714,31.33,31.33,46102709714 +KODEX 인버스,114800,5,3600,5,-125,-3.36,29915529,41481152,179100000,29915529,-3.36,72.12,16.70,16.70,108759574510,16.87,16.87,108759574510 +케이피엠테크,042040,6,347,2,77,28.52,28968172,165524,194004890,28968172,28.52,9999.99,14.93,14.93,9862103206,14.65,14.65,9862103206 +KODEX 2차전지산업레버리지,462330,7,828,2,55,7.12,21248350,26071212,269300000,21248350,7.12,81.50,7.89,7.89,17598387853,7.89,7.89,17598387853 +KODEX 코스닥150레버리지,233740,8,8445,2,425,5.30,20314963,32398348,244100000,20314963,5.30,62.70,8.32,8.32,170108098125,8.25,8.25,170108098125 +흥아해운,003280,9,1839,5,-391,-17.53,19070489,11154415,240424899,19070489,-17.53,170.97,7.93,7.93,34460821681,7.79,7.79,34460821681 +KODEX 레버리지,122630,10,23455,2,1445,6.57,18413888,25612252,105900000,18413888,6.57,71.89,17.39,17.39,425116363374,17.11,17.11,425116363374 +한국ANKOR유전,152550,11,288,5,-87,-23.20,18359137,63983948,70020000,18359137,-23.20,28.69,26.22,26.22,5257001301,26.07,26.07,5257001301 +더즌,462860,12,5230,2,405,8.39,16966864,15542182,71413257,16966864,8.39,109.17,23.76,23.76,89877120138,24.06,24.06,89877120138 +넥써쓰,205500,13,4820,2,610,14.49,15401066,12691296,58717699,15401066,14.49,121.35,26.23,26.23,69351510895,24.50,24.50,69351510895 +폴라리스세원,234100,14,1333,1,307,29.92,14634497,124370,65524325,14634497,29.92,9999.99,22.33,22.33,18810248000,21.54,21.54,18810248000 +SKAI,357880,15,3015,2,125,4.33,14577945,21027248,34047953,14577945,4.33,69.33,42.82,42.82,45645352309,44.46,44.46,45645352309 +미투온,201490,16,6930,2,300,4.52,13027366,0,30390092,13027366,4.52,0.00,42.87,42.87,97218465725,46.16,46.16,97218465725 +KODEX 코스닥150선물인버스,251340,17,3550,5,-100,-2.74,12543773,25115284,67100000,12543773,-2.74,49.94,18.69,18.69,44755501841,18.79,18.79,44755501841 +이스트아시아홀딩스,900110,18,56,3,0,0.00,12135824,20770244,642650588,12135824,0.00,58.43,1.89,1.89,687427775,1.91,1.91,687427775 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,19,62,2,12,24.00,12107365,9495260,150000000,12107365,24.00,127.51,8.07,8.07,754215769,8.11,8.11,754215769 +휴림로봇,090710,20,2505,2,60,2.45,11790419,31861958,110237793,11790419,2.45,37.00,10.70,10.70,30202241827,10.94,10.94,30202241827 +우리기술,032820,21,4335,2,5,0.12,11783442,36932100,165530656,11783442,0.12,31.91,7.12,7.12,51550131508,7.18,7.18,51550131508 +삼성전자,005930,22,60350,2,2350,4.05,10712471,16551694,5919637922,10712471,4.05,64.72,0.18,0.18,643316637800,0.18,0.18,643316637800 +대한해운,005880,23,1669,5,-61,-3.53,10658634,57657596,322747340,10658634,-3.53,18.49,3.30,3.30,17367700033,3.22,3.22,17367700033 +나인테크,267320,24,4400,2,555,14.43,10270488,2275548,53398327,10270488,14.43,451.34,19.23,19.23,46072125752,19.61,19.61,46072125752 +위메이드플레이,123420,25,11630,2,1400,13.69,9116691,1170152,11469842,9116691,13.69,779.10,79.48,79.48,103661445040,77.71,77.71,103661445040 +PS일렉트로닉스,332570,26,3740,2,290,8.41,9020507,1793925,44176320,9020507,8.41,502.84,20.42,20.42,34293358980,20.76,20.76,34293358980 +한국전력,015760,27,32425,2,4175,14.78,8787354,3613408,641964077,8787354,14.78,243.19,1.37,1.37,277690615075,1.33,1.33,277690615075 +카카오뱅크,323410,28,35050,2,4050,13.06,8245401,5491617,476989437,8245401,13.06,150.15,1.73,1.73,279066722450,1.67,1.67,279066722450 +두산에너빌리티,034020,29,68800,2,200,0.29,7794816,28367600,640561146,7794816,0.29,27.48,1.22,1.22,538483804750,1.22,1.22,538483804750 +삼성 레버리지 WTI원유 선물 ETN,Q530031,30,1274,5,-383,-23.11,7464376,7825166,404000000,7464376,-23.11,95.39,1.85,1.85,9394638542,1.83,1.83,9394638542 diff --git a/top30/20250624/top30-av-20250624-105001.csv b/top30/20250624/top30-av-20250624-105001.csv new file mode 100644 index 000000000000..b6eb3ee6bd22 --- /dev/null +++ b/top30/20250624/top30-av-20250624-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1412,5,-92,-6.12,236971300,312903808,939000000,236971300,-6.12,75.73,25.24,25.24,338644544606,25.54,25.54,338644544606 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,213147058,68634416,1497000000,213147058,20.00,310.55,14.24,14.24,16888373321,14.46,14.46,16888373321 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,71867215,20766928,633000000,71867215,25.93,346.07,11.35,11.35,4878758497,11.33,11.33,4878758497 +KODEX 인버스,114800,4,3615,5,-110,-2.95,31003541,41481152,179100000,31003541,-2.95,74.74,17.31,17.31,112682635035,17.40,17.40,112682635035 +좋은사람들,033340,5,1512,2,200,15.24,30663896,4957757,96950558,30663896,15.24,618.50,31.63,31.63,46998812463,32.06,32.06,46998812463 +케이피엠테크,042040,6,346,2,76,28.15,29752713,165524,194004890,29752713,28.15,9999.99,15.34,15.34,10134590926,15.10,15.10,10134590926 +KODEX 2차전지산업레버리지,462330,7,827,2,54,6.99,21709185,26071212,269300000,21709185,6.99,83.27,8.06,8.06,17979817279,8.07,8.07,17979817279 +KODEX 코스닥150레버리지,233740,8,8420,2,400,4.99,20875163,32398348,244100000,20875163,4.99,64.43,8.55,8.55,174834477820,8.51,8.51,174834477820 +흥아해운,003280,9,1830,5,-400,-17.94,19570168,11154415,240424899,19570168,-17.94,175.45,8.14,8.14,35377957265,8.04,8.04,35377957265 +한국ANKOR유전,152550,10,285,5,-90,-24.00,19282570,63983948,70020000,19282570,-24.00,30.14,27.54,27.54,5522254107,27.67,27.67,5522254107 +KODEX 레버리지,122630,11,23365,2,1355,6.16,19253966,25612252,105900000,19253966,6.16,75.17,18.18,18.18,444789086562,17.98,17.98,444789086562 +더즌,462860,12,5200,2,375,7.77,17261876,15542182,71413257,17261876,7.77,111.06,24.17,24.17,91416902393,24.62,24.62,91416902393 +넥써쓰,205500,13,4760,2,550,13.06,15857103,12691296,58717699,15857103,13.06,124.94,27.01,27.01,71504427731,25.58,25.58,71504427731 +SKAI,357880,14,3030,2,140,4.84,14757203,21027248,34047953,14757203,4.84,70.18,43.34,43.34,46188582514,44.77,44.77,46188582514 +폴라리스세원,234100,15,1333,1,307,29.92,14751029,124370,65524325,14751029,29.92,9999.99,22.51,22.51,18965585156,21.71,21.71,18965585156 +미투온,201490,16,6900,2,270,4.07,13263472,0,30390092,13263472,4.07,0.00,43.64,43.64,98845851780,47.14,47.14,98845851780 +KODEX 코스닥150선물인버스,251340,17,3555,5,-95,-2.60,13156543,25115284,67100000,13156543,-2.60,52.38,19.61,19.61,46931575230,19.67,19.67,46931575230 +이스트아시아홀딩스,900110,18,57,2,1,1.79,12838447,20770244,642650588,12838447,1.79,61.81,2.00,2.00,726899509,1.98,1.98,726899509 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,19,61,2,11,22.00,12127058,9495260,150000000,12127058,22.00,127.72,8.08,8.08,755417042,8.26,8.26,755417042 +우리기술,032820,20,4325,5,-5,-0.12,12018038,36932100,165530656,12018038,-0.12,32.54,7.26,7.26,52565604957,7.34,7.34,52565604957 +휴림로봇,090710,21,2500,2,55,2.25,11951313,31861958,110237793,11951313,2.25,37.51,10.84,10.84,30604944511,11.11,11.11,30604944511 +삼성전자,005930,22,60150,2,2150,3.71,11327009,16551694,5919637922,11327009,3.71,68.43,0.19,0.19,680350866300,0.19,0.19,680350866300 +대한해운,005880,23,1666,5,-64,-3.70,10917788,57657596,322747340,10917788,-3.70,18.94,3.38,3.38,17799727352,3.31,3.31,17799727352 +나인테크,267320,24,4400,2,555,14.43,10466029,2275548,53398327,10466029,14.43,459.93,19.60,19.60,46931635171,19.97,19.97,46931635171 +카카오뱅크,323410,25,36050,2,5050,16.29,9912735,5491617,476989437,9912735,16.29,180.51,2.08,2.08,339000667650,1.97,1.97,339000667650 +한국전력,015760,26,32500,2,4250,15.04,9391799,3613408,641964077,9391799,15.04,259.92,1.46,1.46,297300227675,1.42,1.42,297300227675 +위메이드플레이,123420,27,11590,2,1360,13.29,9281790,1170152,11469842,9281790,13.29,793.21,80.92,80.92,105576658415,79.42,79.42,105576658415 +PS일렉트로닉스,332570,28,3700,2,250,7.25,9235426,1793925,44176320,9235426,7.25,514.82,20.91,20.91,35091675879,21.47,21.47,35091675879 +포시에스,189690,29,2735,2,390,16.63,8423974,200195,27321969,8423974,16.63,4207.88,30.83,30.83,22255753652,29.78,29.78,22255753652 +두산에너빌리티,034020,30,68300,5,-300,-0.44,8005115,28367600,640561146,8005115,-0.44,28.22,1.25,1.25,552881847400,1.26,1.26,552881847400 diff --git a/top30/20250624/top30-av-20250624-110001.csv b/top30/20250624/top30-av-20250624-110001.csv new file mode 100644 index 000000000000..66c865f14f92 --- /dev/null +++ b/top30/20250624/top30-av-20250624-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1410,5,-94,-6.25,242599436,312903808,939000000,242599436,-6.25,77.53,25.84,25.84,346579845471,26.18,26.18,346579845471 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,213410664,68634416,1497000000,213410664,21.54,310.94,14.26,14.26,16909028667,14.30,14.30,16909028667 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,72380324,20766928,633000000,72380324,25.93,348.54,11.43,11.43,4913356351,11.41,11.41,4913356351 +KODEX 인버스,114800,4,3610,5,-115,-3.09,33588987,41481152,179100000,33588987,-3.09,80.97,18.75,18.75,122016160446,18.87,18.87,122016160446 +좋은사람들,033340,5,1500,2,188,14.33,31037030,4957757,96950558,31037030,14.33,626.03,32.01,32.01,47559585602,32.70,32.70,47559585602 +케이피엠테크,042040,6,342,2,72,26.67,30320714,165524,194004890,30320714,26.67,9999.99,15.63,15.63,10329658441,15.57,15.57,10329658441 +KODEX 2차전지산업레버리지,462330,7,824,2,51,6.60,22203767,26071212,269300000,22203767,6.60,85.17,8.24,8.24,18388153904,8.29,8.29,18388153904 +KODEX 코스닥150레버리지,233740,8,8425,2,405,5.05,21210447,32398348,244100000,21210447,5.05,65.47,8.69,8.69,177660877077,8.64,8.64,177660877077 +흥아해운,003280,9,1818,5,-412,-18.48,20158449,11154415,240424899,20158449,-18.48,180.72,8.38,8.38,36451686061,8.34,8.34,36451686061 +한국ANKOR유전,152550,10,286,5,-89,-23.73,19862018,63983948,70020000,19862018,-23.73,31.04,28.37,28.37,5687396286,28.40,28.40,5687396286 +KODEX 레버리지,122630,11,23395,2,1385,6.29,19653881,25612252,105900000,19653881,6.29,76.74,18.56,18.56,454142112115,18.33,18.33,454142112115 +더즌,462860,12,5170,2,345,7.15,17865154,15542182,71413257,17865154,7.15,114.95,25.02,25.02,94526807733,25.60,25.60,94526807733 +넥써쓰,205500,13,4815,2,605,14.37,16528429,12691296,58717699,16528429,14.37,130.23,28.15,28.15,74736009013,26.43,26.43,74736009013 +SKAI,357880,14,3010,2,120,4.15,14969567,21027248,34047953,14969567,4.15,71.19,43.97,43.97,46827791738,45.69,45.69,46827791738 +폴라리스세원,234100,15,1333,1,307,29.92,14782164,124370,65524325,14782164,29.92,9999.99,22.56,22.56,19007088111,21.76,21.76,19007088111 +미투온,201490,16,6790,2,160,2.41,13877355,0,30390092,13877355,2.41,0.00,45.66,45.66,102985684275,49.91,49.91,102985684275 +KODEX 코스닥150선물인버스,251340,17,3555,5,-95,-2.60,13536918,25115284,67100000,13536918,-2.60,53.90,20.17,20.17,48283669579,20.24,20.24,48283669579 +이스트아시아홀딩스,900110,18,57,2,1,1.79,12996884,20770244,642650588,12996884,1.79,62.57,2.02,2.02,735928271,2.01,2.01,735928271 +우리기술,032820,19,4335,2,5,0.12,12373951,36932100,165530656,12373951,0.12,33.50,7.48,7.48,54109736191,7.54,7.54,54109736191 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,61,2,11,22.00,12129259,9495260,150000000,12129259,22.00,127.74,8.09,8.09,755553303,8.26,8.26,755553303 +휴림로봇,090710,21,2495,2,50,2.04,12117042,31861958,110237793,12117042,2.04,38.03,10.99,10.99,31019852981,11.28,11.28,31019852981 +삼성전자,005930,22,60200,2,2200,3.79,11818782,16551694,5919637922,11818782,3.79,71.41,0.20,0.20,709993645250,0.20,0.20,709993645250 +카카오뱅크,323410,23,37700,2,6700,21.61,11702942,5491617,476989437,11702942,21.61,213.11,2.45,2.45,405236284450,2.25,2.25,405236284450 +대한해운,005880,24,1663,5,-67,-3.87,11194644,57657596,322747340,11194644,-3.87,19.42,3.47,3.47,18259987846,3.40,3.40,18259987846 +나인테크,267320,25,4475,2,630,16.38,10729234,2275548,53398327,10729234,16.38,471.50,20.09,20.09,48100855113,20.13,20.13,48100855113 +포시에스,189690,26,2750,2,405,17.27,9754047,200195,27321969,9754047,17.27,4872.27,35.70,35.70,25893971347,34.46,34.46,25893971347 +한국전력,015760,27,32250,2,4000,14.16,9721904,3613408,641964077,9721904,14.16,269.05,1.51,1.51,307996658900,1.49,1.49,307996658900 +위메이드플레이,123420,28,11540,2,1310,12.81,9413052,1170152,11469842,9413052,12.81,804.43,82.07,82.07,107094810735,80.91,80.91,107094810735 +PS일렉트로닉스,332570,29,3700,2,250,7.25,9313396,1793925,44176320,9313396,7.25,519.16,21.08,21.08,35380010694,21.65,21.65,35380010694 +두산에너빌리티,034020,30,68200,5,-400,-0.58,8182393,28367600,640561146,8182393,-0.58,28.84,1.28,1.28,564992109750,1.29,1.29,564992109750 diff --git a/top30/20250624/top30-av-20250624-111000.csv b/top30/20250624/top30-av-20250624-111000.csv new file mode 100644 index 000000000000..6e579a113f35 --- /dev/null +++ b/top30/20250624/top30-av-20250624-111000.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,252670,1,1422,5,-82,-5.45,256113844,312903808,939000000,256113844,-5.45,81.85,27.28,27.28,365717417357,27.39,27.39,365717417357 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,12,18.46,214727028,68634416,1497000000,214727028,18.46,312.86,14.34,14.34,17011343879,14.76,14.76,17011343879 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,72601608,20766928,633000000,72601608,24.07,349.60,11.47,11.47,4928182280,11.62,11.62,4928182280 +KODEX 인버스,114800,4,3625,5,-100,-2.68,37992276,41481152,179100000,37992276,-2.68,91.59,21.21,21.21,137925810172,21.24,21.24,137925810172 +좋은사람들,033340,5,1492,2,180,13.72,31690336,4957757,96950558,31690336,13.72,639.21,32.69,32.69,48541599053,33.56,33.56,48541599053 +케이피엠테크,042040,6,341,2,71,26.30,30848969,165524,194004890,30848969,26.30,9999.99,15.90,15.90,10510169244,15.89,15.89,10510169244 +KODEX 2차전지산업레버리지,462330,7,820,2,47,6.08,22731306,26071212,269300000,22731306,6.08,87.19,8.44,8.44,18821997034,8.52,8.52,18821997034 +KODEX 코스닥150레버리지,233740,8,8370,2,350,4.36,21873173,32398348,244100000,21873173,4.36,67.51,8.96,8.96,183228480340,8.97,8.97,183228480340 +흥아해운,003280,9,1829,5,-401,-17.98,20615097,11154415,240424899,20615097,-17.98,184.82,8.57,8.57,37281930131,8.48,8.48,37281930131 +KODEX 레버리지,122630,10,23215,2,1205,5.47,20344278,25612252,105900000,20344278,5.47,79.43,19.21,19.21,470235337822,19.13,19.13,470235337822 +한국ANKOR유전,152550,11,285,5,-90,-24.00,20171296,63983948,70020000,20171296,-24.00,31.53,28.81,28.81,5775407956,28.94,28.94,5775407956 +더즌,462860,12,5190,2,365,7.56,18131831,15542182,71413257,18131831,7.56,116.66,25.39,25.39,95913283898,25.88,25.88,95913283898 +넥써쓰,205500,13,4655,2,445,10.57,17154939,12691296,58717699,17154939,10.57,135.17,29.22,29.22,77657008850,28.41,28.41,77657008850 +SKAI,357880,14,3015,2,125,4.33,15115520,21027248,34047953,15115520,4.33,71.89,44.39,44.39,47266297837,46.04,46.04,47266297837 +미투온,201490,15,7220,2,590,8.90,15052541,0,30390092,15052541,8.90,0.00,49.53,49.53,111354660640,50.75,50.75,111354660640 +폴라리스세원,234100,16,1333,1,307,29.92,14807226,124370,65524325,14807226,29.92,9999.99,22.60,22.60,19040495757,21.80,21.80,19040495757 +KODEX 코스닥150선물인버스,251340,17,3565,5,-85,-2.33,14178645,25115284,67100000,14178645,-2.33,56.45,21.13,21.13,50568505977,21.14,21.14,50568505977 +이스트아시아홀딩스,900110,18,57,2,1,1.79,13327413,20770244,642650588,13327413,1.79,64.17,2.07,2.07,754560031,2.06,2.06,754560031 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,19,61,2,11,22.00,13235082,9495260,150000000,13235082,22.00,139.39,8.82,8.82,823008506,8.99,8.99,823008506 +카카오뱅크,323410,20,38050,2,7050,22.74,13200325,5491617,476989437,13200325,22.74,240.37,2.77,2.77,462422236075,2.55,2.55,462422236075 +우리기술,032820,21,4315,5,-15,-0.35,12795742,36932100,165530656,12795742,-0.35,34.65,7.73,7.73,55935963788,7.83,7.83,55935963788 +휴림로봇,090710,22,2480,2,35,1.43,12398983,31861958,110237793,12398983,1.43,38.91,11.25,11.25,31721549264,11.60,11.60,31721549264 +삼성전자,005930,23,60050,2,2050,3.53,12295492,16551694,5919637922,12295492,3.53,74.29,0.21,0.21,738657041900,0.21,0.21,738657041900 +대한해운,005880,24,1656,5,-74,-4.28,11680968,57657596,322747340,11680968,-4.28,20.26,3.62,3.62,19065841203,3.57,3.57,19065841203 +나인테크,267320,25,4610,2,765,19.90,11516659,2275548,53398327,11516659,19.90,506.10,21.57,21.57,51680538330,20.99,20.99,51680538330 +포시에스,189690,26,2690,2,345,14.71,10337821,200195,27321969,10337821,14.71,5163.88,37.84,37.84,27483808102,37.39,37.39,27483808102 +한국전력,015760,27,32550,2,4300,15.22,10123010,3613408,641964077,10123010,15.22,280.15,1.58,1.58,321010988450,1.54,1.54,321010988450 +위메이드플레이,123420,28,11400,2,1170,11.44,9645993,1170152,11469842,9645993,11.44,824.34,84.10,84.10,109729449605,83.92,83.92,109729449605 +PS일렉트로닉스,332570,29,3725,2,275,7.97,9373131,1793925,44176320,9373131,7.97,522.49,21.22,21.22,35602258301,21.64,21.64,35602258301 +두산에너빌리티,034020,30,67800,5,-800,-1.17,8535994,28367600,640561146,8535994,-1.17,30.09,1.33,1.33,589037600950,1.36,1.36,589037600950 diff --git a/top30/20250624/top30-av-20250624-112000.csv b/top30/20250624/top30-av-20250624-112000.csv new file mode 100644 index 000000000000..d5134d8ea102 --- /dev/null +++ b/top30/20250624/top30-av-20250624-112000.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,252670,1,1427,5,-77,-5.12,270210019,312903808,939000000,270210019,-5.12,86.36,28.78,28.78,385773225148,28.79,28.79,385773225148 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,12,18.46,214872792,68634416,1497000000,214872792,18.46,313.07,14.35,14.35,17022622912,14.77,14.77,17022622912 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,72761106,20766928,633000000,72761106,22.22,350.37,11.49,11.49,4938709149,11.82,11.82,4938709149 +KODEX 인버스,114800,4,3630,5,-95,-2.55,38966624,41481152,179100000,38966624,-2.55,93.94,21.76,21.76,141458328171,21.76,21.76,141458328171 +좋은사람들,033340,5,1490,2,178,13.57,32057093,4957757,96950558,32057093,13.57,646.60,33.07,33.07,49088251435,33.98,33.98,49088251435 +케이피엠테크,042040,6,342,2,72,26.67,31185153,165524,194004890,31185153,26.67,9999.99,16.07,16.07,10624554179,16.01,16.01,10624554179 +KODEX 2차전지산업레버리지,462330,7,822,2,49,6.34,23085568,26071212,269300000,23085568,6.34,88.55,8.57,8.57,19113631954,8.63,8.63,19113631954 +KODEX 코스닥150레버리지,233740,8,8340,2,320,3.99,22744764,32398348,244100000,22744764,3.99,70.20,9.32,9.32,190518948947,9.36,9.36,190518948947 +KODEX 레버리지,122630,9,23125,2,1115,5.07,21504397,25612252,105900000,21504397,5.07,83.96,20.31,20.31,497176477787,20.30,20.30,497176477787 +흥아해운,003280,10,1839,5,-391,-17.53,21155522,11154415,240424899,21155522,-17.53,189.66,8.80,8.80,38273237184,8.66,8.66,38273237184 +한국ANKOR유전,152550,11,285,5,-90,-24.00,20395950,63983948,70020000,20395950,-24.00,31.88,29.13,29.13,5839400774,29.26,29.26,5839400774 +더즌,462860,12,5270,2,445,9.22,18621255,15542182,71413257,18621255,9.22,119.81,26.08,26.08,98482055708,26.17,26.17,98482055708 +넥써쓰,205500,13,4615,2,405,9.62,17436875,12691296,58717699,17436875,9.62,137.39,29.70,29.70,78964441807,29.14,29.14,78964441807 +미투온,201490,14,7010,2,380,5.73,15618016,0,30390092,15618016,5.73,0.00,51.39,51.39,115405000165,54.17,54.17,115405000165 +SKAI,357880,15,2990,2,100,3.46,15272556,21027248,34047953,15272556,3.46,72.63,44.86,44.86,47737715532,46.89,46.89,47737715532 +KODEX 코스닥150선물인버스,251340,16,3575,5,-75,-2.05,14921006,25115284,67100000,14921006,-2.05,59.41,22.24,22.24,53220101789,22.19,22.19,53220101789 +폴라리스세원,234100,17,1333,1,307,29.92,14810157,124370,65524325,14810157,29.92,9999.99,22.60,22.60,19044402780,21.80,21.80,19044402780 +카카오뱅크,323410,18,37600,2,6600,21.29,14106236,5491617,476989437,14106236,21.29,256.87,2.96,2.96,496534295525,2.77,2.77,496534295525 +이스트아시아홀딩스,900110,19,57,2,1,1.79,13754577,20770244,642650588,13754577,1.79,66.22,2.14,2.14,778704587,2.13,2.13,778704587 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,60,2,10,20.00,13240082,9495260,150000000,13240082,20.00,139.44,8.83,8.83,823308506,9.15,9.15,823308506 +우리기술,032820,21,4305,5,-25,-0.58,13062884,36932100,165530656,13062884,-0.58,35.37,7.89,7.89,57087255830,8.01,8.01,57087255830 +삼성전자,005930,22,59900,2,1900,3.28,12622205,16551694,5919637922,12622205,3.28,76.26,0.21,0.21,758264064400,0.21,0.21,758264064400 +휴림로봇,090710,23,2485,2,40,1.64,12568155,31861958,110237793,12568155,1.64,39.45,11.40,11.40,32142260932,11.73,11.73,32142260932 +나인테크,267320,24,4590,2,745,19.38,12200469,2275548,53398327,12200469,19.38,536.16,22.85,22.85,54825942571,22.37,22.37,54825942571 +포시에스,189690,25,2910,2,565,24.09,12063098,200195,27321969,12063098,24.09,6025.67,44.15,44.15,32326217978,40.66,40.66,32326217978 +대한해운,005880,26,1661,5,-69,-3.99,11814236,57657596,322747340,11814236,-3.99,20.49,3.66,3.66,19286460852,3.60,3.60,19286460852 +한국전력,015760,27,32800,2,4550,16.11,10660850,3613408,641964077,10660850,16.11,295.04,1.66,1.66,338627692100,1.61,1.61,338627692100 +위메이드플레이,123420,28,11340,2,1110,10.85,9767850,1170152,11469842,9767850,10.85,834.75,85.16,85.16,111107514400,85.42,85.42,111107514400 +PS일렉트로닉스,332570,29,3710,2,260,7.54,9422342,1793925,44176320,9422342,7.54,525.24,21.33,21.33,35785485886,21.83,21.83,35785485886 +두산에너빌리티,034020,30,67600,5,-1000,-1.46,8966444,28367600,640561146,8966444,-1.46,31.61,1.40,1.40,618236734550,1.43,1.43,618236734550 diff --git a/top30/20250624/top30-av-20250624-113000.csv b/top30/20250624/top30-av-20250624-113000.csv new file mode 100644 index 000000000000..2c42d2ca924b --- /dev/null +++ b/top30/20250624/top30-av-20250624-113000.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,252670,1,1425,5,-79,-5.25,282052591,312903808,939000000,282052591,-5.25,90.14,30.04,30.04,402682481069,30.09,30.09,402682481069 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,224086878,68634416,1497000000,224086878,20.00,326.49,14.97,14.97,17741079576,15.19,15.19,17741079576 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,73245315,20766928,633000000,73245315,22.22,352.70,11.57,11.57,4970666943,11.90,11.90,4970666943 +KODEX 인버스,114800,4,3625,5,-100,-2.68,39638295,41481152,179100000,39638295,-2.68,95.56,22.13,22.13,143896590570,22.16,22.16,143896590570 +좋은사람들,033340,5,1487,2,175,13.34,32174880,4957757,96950558,32174880,13.34,648.98,33.19,33.19,49263677650,34.17,34.17,49263677650 +케이피엠테크,042040,6,344,2,74,27.41,31519858,165524,194004890,31519858,27.41,9999.99,16.25,16.25,10739228493,16.09,16.09,10739228493 +KODEX 2차전지산업레버리지,462330,7,818,2,45,5.82,23455533,26071212,269300000,23455533,5.82,89.97,8.71,8.71,19416518823,8.81,8.81,19416518823 +KODEX 코스닥150레버리지,233740,8,8345,2,325,4.05,23328261,32398348,244100000,23328261,4.05,72.00,9.56,9.56,195387508753,9.59,9.59,195387508753 +KODEX 레버리지,122630,9,23180,2,1170,5.32,22259840,25612252,105900000,22259840,5.32,86.91,21.02,21.02,514653126683,20.97,20.97,514653126683 +흥아해운,003280,10,1838,5,-392,-17.58,21540791,11154415,240424899,21540791,-17.58,193.11,8.96,8.96,38982252273,8.82,8.82,38982252273 +한국ANKOR유전,152550,11,284,5,-91,-24.27,20677625,63983948,70020000,20677625,-24.27,32.32,29.53,29.53,5919488095,29.77,29.77,5919488095 +더즌,462860,12,5230,2,405,8.39,19307509,15542182,71413257,19307509,8.39,124.23,27.04,27.04,102115168548,27.34,27.34,102115168548 +넥써쓰,205500,13,4630,2,420,9.98,17648202,12691296,58717699,17648202,9.98,139.06,30.06,30.06,79946218674,29.41,29.41,79946218674 +미투온,201490,14,7020,2,390,5.88,15906530,0,30390092,15906530,5.88,0.00,52.34,52.34,117431086670,55.04,55.04,117431086670 +SKAI,357880,15,2925,2,35,1.21,15766760,21027248,34047953,15766760,1.21,74.98,46.31,46.31,49190184852,49.39,49.39,49190184852 +KODEX 코스닥150선물인버스,251340,16,3575,5,-75,-2.05,15155595,25115284,67100000,15155595,-2.05,60.34,22.59,22.59,54058694520,22.54,22.54,54058694520 +이스트아시아홀딩스,900110,17,57,2,1,1.79,14914328,20770244,642650588,14914328,1.79,71.81,2.32,2.32,843808171,2.30,2.30,843808171 +폴라리스세원,234100,18,1333,1,307,29.92,14833909,124370,65524325,14833909,29.92,9999.99,22.64,22.64,19076064196,21.84,21.84,19076064196 +카카오뱅크,323410,19,37750,2,6750,21.77,14511190,5491617,476989437,14511190,21.77,264.24,3.04,3.04,511763193125,2.84,2.84,511763193125 +포시에스,189690,20,2905,2,560,23.88,14269428,200195,27321969,14269428,23.88,7127.76,52.23,52.23,38706095923,48.77,48.77,38706095923 +우리기술,032820,21,4275,5,-55,-1.27,13708413,36932100,165530656,13708413,-1.27,37.12,8.28,8.28,59853724438,8.46,8.46,59853724438 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,61,2,11,22.00,13471561,9495260,150000000,13471561,22.00,141.88,8.98,8.98,837418625,9.15,9.15,837418625 +삼성전자,005930,23,60000,2,2000,3.45,13097262,16551694,5919637922,13097262,3.45,79.13,0.22,0.22,786731738900,0.22,0.22,786731738900 +휴림로봇,090710,24,2470,2,25,1.02,12804013,31861958,110237793,12804013,1.02,40.19,11.61,11.61,32726102939,12.02,12.02,32726102939 +나인테크,267320,25,4555,2,710,18.47,12521334,2275548,53398327,12521334,18.47,550.26,23.45,23.45,56294799000,23.14,23.14,56294799000 +대한해운,005880,26,1659,5,-71,-4.10,12015084,57657596,322747340,12015084,-4.10,20.84,3.72,3.72,19619908006,3.66,3.66,19619908006 +한국전력,015760,27,33000,2,4750,16.81,11102494,3613408,641964077,11102494,16.81,307.26,1.73,1.73,353143661600,1.67,1.67,353143661600 +위메이드플레이,123420,28,11350,2,1120,10.95,9866562,1170152,11469842,9866562,10.95,843.19,86.02,86.02,112232989520,86.21,86.21,112232989520 +PS일렉트로닉스,332570,29,3715,2,265,7.68,9464452,1793925,44176320,9464452,7.68,527.58,21.42,21.42,35941710826,21.90,21.90,35941710826 +두산에너빌리티,034020,30,68000,5,-600,-0.87,9112008,28367600,640561146,9112008,-0.87,32.12,1.42,1.42,628098261350,1.44,1.44,628098261350 diff --git a/top30/20250624/top30-av-20250624-114000.csv b/top30/20250624/top30-av-20250624-114000.csv new file mode 100644 index 000000000000..c538bec31f17 --- /dev/null +++ b/top30/20250624/top30-av-20250624-114000.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,252670,1,1418,5,-86,-5.72,289101346,312903808,939000000,289101346,-5.72,92.39,30.79,30.79,412698282822,30.99,30.99,412698282822 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,225052792,68634416,1497000000,225052792,20.00,327.90,15.03,15.03,17816414458,15.26,15.26,17816414458 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,73877546,20766928,633000000,73877546,24.07,355.75,11.67,11.67,5013026420,11.82,11.82,5013026420 +KODEX 인버스,114800,4,3620,5,-105,-2.82,40977604,41481152,179100000,40977604,-2.82,98.79,22.88,22.88,148749527440,22.94,22.94,148749527440 +좋은사람들,033340,5,1488,2,176,13.41,32305550,4957757,96950558,32305550,13.41,651.62,33.32,33.32,49458263702,34.28,34.28,49458263702 +케이피엠테크,042040,6,348,2,78,28.89,32080952,165524,194004890,32080952,28.89,9999.99,16.54,16.54,10933657936,16.19,16.19,10933657936 +KODEX 코스닥150레버리지,233740,7,8365,2,345,4.30,23636299,32398348,244100000,23636299,4.30,72.96,9.68,9.68,197962161265,9.70,9.70,197962161265 +KODEX 2차전지산업레버리지,462330,8,820,2,47,6.08,23629824,26071212,269300000,23629824,6.08,90.64,8.77,8.77,19559291723,8.86,8.86,19559291723 +KODEX 레버리지,122630,9,23260,2,1250,5.68,22796846,25612252,105900000,22796846,5.68,89.01,21.53,21.53,527124480947,21.40,21.40,527124480947 +흥아해운,003280,10,1830,5,-400,-17.94,21955047,11154415,240424899,21955047,-17.94,196.83,9.13,9.13,39739472409,9.03,9.03,39739472409 +한국ANKOR유전,152550,11,284,5,-91,-24.27,20932754,63983948,70020000,20932754,-24.27,32.72,29.90,29.90,5991761625,30.13,30.13,5991761625 +더즌,462860,12,5170,2,345,7.15,19576055,15542182,71413257,19576055,7.15,125.95,27.41,27.41,103510813243,28.04,28.04,103510813243 +넥써쓰,205500,13,4610,2,400,9.50,17862682,12691296,58717699,17862682,9.50,140.75,30.42,30.42,80937957702,29.90,29.90,80937957702 +미투온,201490,14,7030,2,400,6.03,16135592,0,30390092,16135592,6.03,0.00,53.09,53.09,119060012005,55.73,55.73,119060012005 +SKAI,357880,15,2980,2,90,3.11,16013882,21027248,34047953,16013882,3.11,76.16,47.03,47.03,49921563572,49.20,49.20,49921563572 +KODEX 코스닥150선물인버스,251340,16,3570,5,-80,-2.19,15370568,25115284,67100000,15370568,-2.19,61.20,22.91,22.91,54826292061,22.89,22.89,54826292061 +이스트아시아홀딩스,900110,17,57,2,1,1.79,15062407,20770244,642650588,15062407,1.79,72.52,2.34,2.34,852245381,2.33,2.33,852245381 +포시에스,189690,18,2865,2,520,22.17,14898077,200195,27321969,14898077,22.17,7441.78,54.53,54.53,40510625383,51.75,51.75,40510625383 +폴라리스세원,234100,19,1333,1,307,29.92,14840256,124370,65524325,14840256,29.92,9999.99,22.65,22.65,19084524747,21.85,21.85,19084524747 +카카오뱅크,323410,20,37600,2,6600,21.29,14713001,5491617,476989437,14713001,21.29,267.92,3.08,3.08,519350887850,2.90,2.90,519350887850 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,61,2,11,22.00,14443921,9495260,150000000,14443921,22.00,152.12,9.63,9.63,896732585,9.80,9.80,896732585 +우리기술,032820,22,4305,5,-25,-0.58,13877050,36932100,165530656,13877050,-0.58,37.57,8.38,8.38,60575572727,8.50,8.50,60575572727 +삼성전자,005930,23,60100,2,2100,3.62,13386170,16551694,5919637922,13386170,3.62,80.87,0.23,0.23,804073053850,0.23,0.23,804073053850 +휴림로봇,090710,24,2470,2,25,1.02,12955172,31861958,110237793,12955172,1.02,40.66,11.75,11.75,33098742870,12.16,12.16,33098742870 +나인테크,267320,25,4545,2,700,18.21,12656103,2275548,53398327,12656103,18.21,556.18,23.70,23.70,56906853436,23.45,23.45,56906853436 +대한해운,005880,26,1659,5,-71,-4.10,12094717,57657596,322747340,12094717,-4.10,20.98,3.75,3.75,19752069308,3.69,3.69,19752069308 +한국전력,015760,27,32950,2,4700,16.64,11373126,3613408,641964077,11373126,16.64,314.75,1.77,1.77,362049692000,1.71,1.71,362049692000 +위메이드플레이,123420,28,11320,2,1090,10.65,9985867,1170152,11469842,9985867,10.65,853.38,87.06,87.06,113600391000,87.49,87.49,113600391000 +PS일렉트로닉스,332570,29,3750,2,300,8.70,9525301,1793925,44176320,9525301,8.70,530.98,21.56,21.56,36168701113,21.83,21.83,36168701113 +두산에너빌리티,034020,30,67800,5,-800,-1.17,9256945,28367600,640561146,9256945,-1.17,32.63,1.45,1.45,637940418500,1.47,1.47,637940418500 diff --git a/top30/20250624/top30-av-20250624-115001.csv b/top30/20250624/top30-av-20250624-115001.csv new file mode 100644 index 000000000000..94f878734e1f --- /dev/null +++ b/top30/20250624/top30-av-20250624-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1419,5,-85,-5.65,294143842,312903808,939000000,294143842,-5.65,94.00,31.33,31.33,419855686504,31.51,31.51,419855686504 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,12,18.46,226149875,68634416,1497000000,226149875,18.46,329.50,15.11,15.11,17900929817,15.53,15.53,17900929817 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,74799394,20766928,633000000,74799394,22.22,360.19,11.82,11.82,5073868398,12.14,12.14,5073868398 +KODEX 인버스,114800,4,3620,5,-105,-2.82,41429872,41481152,179100000,41429872,-2.82,99.88,23.13,23.13,150387168024,23.20,23.20,150387168024 +케이피엠테크,042040,5,351,1,81,30.00,34048330,165524,194004890,34048330,30.00,9999.99,17.55,17.55,11623226576,17.07,17.07,11623226576 +좋은사람들,033340,6,1503,2,191,14.56,32489280,4957757,96950558,32489280,14.56,655.32,33.51,33.51,49733217983,34.13,34.13,49733217983 +KODEX 2차전지산업레버리지,462330,7,820,2,47,6.08,23846890,26071212,269300000,23846890,6.08,91.47,8.86,8.86,19737118558,8.94,8.94,19737118558 +KODEX 코스닥150레버리지,233740,8,8350,2,330,4.11,23841897,32398348,244100000,23841897,4.11,73.59,9.77,9.77,199678818149,9.80,9.80,199678818149 +KODEX 레버리지,122630,9,23260,2,1250,5.68,23105816,25612252,105900000,23105816,5.68,90.21,21.82,21.82,534307120981,21.69,21.69,534307120981 +흥아해운,003280,10,1825,5,-405,-18.16,22160407,11154415,240424899,22160407,-18.16,198.67,9.22,9.22,40114544974,9.14,9.14,40114544974 +한국ANKOR유전,152550,11,284,5,-91,-24.27,21169313,63983948,70020000,21169313,-24.27,33.09,30.23,30.23,6058771659,30.47,30.47,6058771659 +더즌,462860,12,5180,2,355,7.36,19742184,15542182,71413257,19742184,7.36,127.02,27.64,27.64,104372112788,28.21,28.21,104372112788 +넥써쓰,205500,13,4565,2,355,8.43,18052062,12691296,58717699,18052062,8.43,142.24,30.74,30.74,81805638527,30.52,30.52,81805638527 +미투온,201490,14,7000,2,370,5.58,16309523,0,30390092,16309523,5.58,0.00,53.67,53.67,120274245790,56.54,56.54,120274245790 +SKAI,357880,15,2970,2,80,2.77,16082494,21027248,34047953,16082494,2.77,76.48,47.23,47.23,50125600427,49.57,49.57,50125600427 +카카오뱅크,323410,16,36550,2,5550,17.90,15695728,5491617,476989437,15695728,17.90,285.81,3.29,3.29,555474792775,3.19,3.19,555474792775 +KODEX 코스닥150선물인버스,251340,17,3572,5,-78,-2.14,15526563,25115284,67100000,15526563,-2.14,61.82,23.14,23.14,55383262008,23.11,23.11,55383262008 +포시에스,189690,18,2865,2,520,22.17,15487994,200195,27321969,15487994,22.17,7736.45,56.69,56.69,42205658360,53.92,53.92,42205658360 +이스트아시아홀딩스,900110,19,57,2,1,1.79,15123186,20770244,642650588,15123186,1.79,72.81,2.35,2.35,855652925,2.34,2.34,855652925 +폴라리스세원,234100,20,1333,1,307,29.92,14848521,124370,65524325,14848521,29.92,9999.99,22.66,22.66,19095541992,21.86,21.86,19095541992 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,60,2,10,20.00,14455642,9495260,150000000,14455642,20.00,152.24,9.64,9.64,897435855,9.97,9.97,897435855 +우리기술,032820,22,4285,5,-45,-1.04,13992013,36932100,165530656,13992013,-1.04,37.89,8.45,8.45,61068842204,8.61,8.61,61068842204 +삼성전자,005930,23,60100,2,2100,3.62,13550727,16551694,5919637922,13550727,3.62,81.87,0.23,0.23,813959857250,0.23,0.23,813959857250 +휴림로봇,090710,24,2470,2,25,1.02,13181594,31861958,110237793,13181594,1.02,41.37,11.96,11.96,33655353975,12.36,12.36,33655353975 +나인테크,267320,25,4520,2,675,17.56,12869460,2275548,53398327,12869460,17.56,565.55,24.10,24.10,57870736890,23.98,23.98,57870736890 +대한해운,005880,26,1660,5,-70,-4.05,12236694,57657596,322747340,12236694,-4.05,21.22,3.79,3.79,19987709170,3.73,3.73,19987709170 +한국전력,015760,27,33100,2,4850,17.17,12114372,3613408,641964077,12114372,17.17,335.26,1.89,1.89,386592896350,1.82,1.82,386592896350 +위메이드플레이,123420,28,11330,2,1100,10.75,10075917,1170152,11469842,10075917,10.75,861.08,87.85,87.85,114632997225,88.21,88.21,114632997225 +스튜디오미르,408900,29,4390,2,335,8.26,9803824,7885065,32729532,9803824,8.26,124.33,29.95,29.95,42859122557,29.83,29.83,42859122557 +PS일렉트로닉스,332570,30,3720,2,270,7.83,9568558,1793925,44176320,9568558,7.83,533.39,21.66,21.66,36330390128,22.11,22.11,36330390128 diff --git a/top30/20250624/top30-av-20250624-120000.csv b/top30/20250624/top30-av-20250624-120000.csv new file mode 100644 index 000000000000..3c783a15cc2a --- /dev/null +++ b/top30/20250624/top30-av-20250624-120000.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,252670,1,1414,5,-90,-5.98,297716565,312903808,939000000,297716565,-5.98,95.15,31.71,31.71,424916727129,32.00,32.00,424916727129 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,12,18.46,226215091,68634416,1497000000,226215091,18.46,329.59,15.11,15.11,17905965468,15.53,15.53,17905965468 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,74938736,20766928,633000000,74938736,22.22,360.86,11.84,11.84,5083064980,12.17,12.17,5083064980 +KODEX 인버스,114800,4,3615,5,-110,-2.95,42181918,41481152,179100000,42181918,-2.95,101.69,23.55,23.55,153107820867,23.65,23.65,153107820867 +케이피엠테크,042040,5,351,1,81,30.00,34131839,165524,194004890,34131839,30.00,9999.99,17.59,17.59,11652538235,17.11,17.11,11652538235 +좋은사람들,033340,6,1486,2,174,13.26,33182247,4957757,96950558,33182247,13.26,669.30,34.23,34.23,50770333682,35.24,35.24,50770333682 +KODEX 코스닥150레버리지,233740,7,8355,2,335,4.18,24081494,32398348,244100000,24081494,4.18,74.33,9.87,9.87,201680175355,9.89,9.89,201680175355 +KODEX 2차전지산업레버리지,462330,8,821,2,48,6.21,24064643,26071212,269300000,24064643,6.21,92.30,8.94,8.94,19915695880,9.01,9.01,19915695880 +KODEX 레버리지,122630,9,23325,2,1315,5.97,23716921,25612252,105900000,23716921,5.97,92.60,22.40,22.40,548537758738,22.21,22.21,548537758738 +흥아해운,003280,10,1823,5,-407,-18.25,22342584,11154415,240424899,22342584,-18.25,200.30,9.29,9.29,40446613038,9.23,9.23,40446613038 +한국ANKOR유전,152550,11,283,5,-92,-24.53,21475322,63983948,70020000,21475322,-24.53,33.56,30.67,30.67,6145266218,31.01,31.01,6145266218 +더즌,462860,12,5220,2,395,8.19,19841061,15542182,71413257,19841061,8.19,127.66,27.78,27.78,104886326798,28.14,28.14,104886326798 +넥써쓰,205500,13,4565,2,355,8.43,18337138,12691296,58717699,18337138,8.43,144.49,31.23,31.23,83096522276,31.00,31.00,83096522276 +미투온,201490,14,7050,2,420,6.33,16384305,0,30390092,16384305,6.33,0.00,53.91,53.91,120798987700,56.38,56.38,120798987700 +카카오뱅크,323410,15,36850,2,5850,18.87,16291792,5491617,476989437,16291792,18.87,296.67,3.42,3.42,577267520100,3.28,3.28,577267520100 +SKAI,357880,16,2930,2,40,1.38,16257098,21027248,34047953,16257098,1.38,77.31,47.75,47.75,50638983831,50.76,50.76,50638983831 +포시에스,189690,17,2875,2,530,22.60,15757321,200195,27321969,15757321,22.60,7870.99,57.67,57.67,42979277150,54.72,54.72,42979277150 +KODEX 코스닥150선물인버스,251340,18,3575,5,-75,-2.05,15614130,25115284,67100000,15614130,-2.05,62.17,23.27,23.27,55695914556,23.22,23.22,55695914556 +이스트아시아홀딩스,900110,19,57,2,1,1.79,15396192,20770244,642650588,15396192,1.79,74.13,2.40,2.40,871079448,2.38,2.38,871079448 +폴라리스세원,234100,20,1333,1,307,29.92,14856438,124370,65524325,14856438,29.92,9999.99,22.67,22.67,19106095353,21.87,21.87,19106095353 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,60,2,10,20.00,14460642,9495260,150000000,14460642,20.00,152.29,9.64,9.64,897735855,9.97,9.97,897735855 +우리기술,032820,22,4290,5,-40,-0.92,14085548,36932100,165530656,14085548,-0.92,38.14,8.51,8.51,61469776251,8.66,8.66,61469776251 +삼성전자,005930,23,60200,2,2200,3.79,13804996,16551694,5919637922,13804996,3.79,83.41,0.23,0.23,829243984300,0.23,0.23,829243984300 +휴림로봇,090710,24,2465,2,20,0.82,13285548,31861958,110237793,13285548,0.82,41.70,12.05,12.05,33911987311,12.48,12.48,33911987311 +나인테크,267320,25,4510,2,665,17.30,12994078,2275548,53398327,12994078,17.30,571.03,24.33,24.33,58431913424,24.26,24.26,58431913424 +한국전력,015760,26,32950,2,4700,16.64,12439251,3613408,641964077,12439251,16.64,344.25,1.94,1.94,397269008625,1.88,1.88,397269008625 +대한해운,005880,27,1658,5,-72,-4.16,12374396,57657596,322747340,12374396,-4.16,21.46,3.83,3.83,20216098003,3.78,3.78,20216098003 +다날,064260,28,6840,2,670,10.86,11261129,10307975,68949040,11261129,10.86,109.25,16.33,16.33,74107414340,15.71,15.71,74107414340 +스튜디오미르,408900,29,4345,2,290,7.15,10232235,7885065,32729532,10232235,7.15,129.77,31.26,31.26,44720490950,31.45,31.45,44720490950 +위메이드플레이,123420,30,11290,2,1060,10.36,10136657,1170152,11469842,10136657,10.36,866.27,88.38,88.38,115319658455,89.05,89.05,115319658455 diff --git a/top30/20250624/top30-av-20250624-121000.csv b/top30/20250624/top30-av-20250624-121000.csv new file mode 100644 index 000000000000..78663f6e904e --- /dev/null +++ b/top30/20250624/top30-av-20250624-121000.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,252670,1,1408,5,-96,-6.38,306290188,312903808,939000000,306290188,-6.38,97.89,32.62,32.62,437007815947,33.05,33.05,437007815947 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,12,18.46,226672382,68634416,1497000000,226672382,18.46,330.26,15.14,15.14,17941291844,15.56,15.56,17941291844 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,75054789,20766928,633000000,75054789,22.22,361.42,11.86,11.86,5090724479,12.19,12.19,5090724479 +KODEX 인버스,114800,4,3605,5,-120,-3.22,43633445,41481152,179100000,43633445,-3.22,105.19,24.36,24.36,158343424815,24.52,24.52,158343424815 +좋은사람들,033340,5,1474,2,162,12.35,35369165,4957757,96950558,35369165,12.35,713.41,36.48,36.48,54068726656,37.84,37.84,54068726656 +케이피엠테크,042040,6,351,1,81,30.00,34153612,165524,194004890,34153612,30.00,9999.99,17.60,17.60,11660180558,17.12,17.12,11660180558 +KODEX 코스닥150레버리지,233740,7,8380,2,360,4.49,24461473,32398348,244100000,24461473,4.49,75.50,10.02,10.02,204862144335,10.01,10.01,204862144335 +KODEX 레버리지,122630,8,23425,2,1415,6.43,24402408,25612252,105900000,24402408,6.43,95.28,23.04,23.04,564560970022,22.76,22.76,564560970022 +KODEX 2차전지산업레버리지,462330,9,823,2,50,6.47,24252360,26071212,269300000,24252360,6.47,93.02,9.01,9.01,20070281435,9.06,9.06,20070281435 +흥아해운,003280,10,1817,5,-413,-18.52,22696899,11154415,240424899,22696899,-18.52,203.48,9.44,9.44,41090768332,9.41,9.41,41090768332 +한국ANKOR유전,152550,11,282,5,-93,-24.80,21753620,63983948,70020000,21753620,-24.80,34.00,31.07,31.07,6223799112,31.52,31.52,6223799112 +더즌,462860,12,5220,2,395,8.19,19989780,15542182,71413257,19989780,8.19,128.62,27.99,27.99,105662802433,28.34,28.34,105662802433 +넥써쓰,205500,13,4525,2,315,7.48,18435437,12691296,58717699,18435437,7.48,145.26,31.40,31.40,83541362766,31.44,31.44,83541362766 +미투온,201490,14,7240,2,610,9.20,16974022,0,30390092,16974022,9.20,0.00,55.85,55.85,125079778545,56.85,56.85,125079778545 +카카오뱅크,323410,15,36550,2,5550,17.90,16695972,5491617,476989437,16695972,17.90,304.03,3.50,3.50,592102180050,3.40,3.40,592102180050 +포시에스,189690,16,2795,2,450,19.19,16633684,200195,27321969,16633684,19.19,8308.74,60.88,60.88,45437358301,59.50,59.50,45437358301 +SKAI,357880,17,2950,2,60,2.08,16359683,21027248,34047953,16359683,2.08,77.80,48.05,48.05,50939640036,50.72,50.72,50939640036 +KODEX 코스닥150선물인버스,251340,18,3565,5,-85,-2.33,15972198,25115284,67100000,15972198,-2.33,63.60,23.80,23.80,56972431468,23.82,23.82,56972431468 +이스트아시아홀딩스,900110,19,57,2,1,1.79,15463842,20770244,642650588,15463842,1.79,74.45,2.41,2.41,874898292,2.39,2.39,874898292 +폴라리스세원,234100,20,1333,1,307,29.92,14880014,124370,65524325,14880014,29.92,9999.99,22.71,22.71,19137522161,21.91,21.91,19137522161 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,60,2,10,20.00,14540642,9495260,150000000,14540642,20.00,153.14,9.69,9.69,902535855,10.03,10.03,902535855 +삼성전자,005930,22,60300,2,2300,3.97,14325306,16551694,5919637922,14325306,3.97,86.55,0.24,0.24,860606544500,0.24,0.24,860606544500 +우리기술,032820,23,4295,5,-35,-0.81,14194294,36932100,165530656,14194294,-0.81,38.43,8.58,8.58,61936123702,8.71,8.71,61936123702 +휴림로봇,090710,24,2475,2,30,1.23,13415707,31861958,110237793,13415707,1.23,42.11,12.17,12.17,34232898441,12.55,12.55,34232898441 +나인테크,267320,25,4475,2,630,16.38,13154792,2275548,53398327,13154792,16.38,578.09,24.64,24.64,59149755836,24.75,24.75,59149755836 +한국전력,015760,26,32800,2,4550,16.11,12615157,3613408,641964077,12615157,16.11,349.12,1.97,1.97,403039573725,1.91,1.91,403039573725 +대한해운,005880,27,1659,5,-71,-4.10,12513346,57657596,322747340,12513346,-4.10,21.70,3.88,3.88,20446240186,3.82,3.82,20446240186 +다날,064260,28,6690,2,520,8.43,12173081,10307975,68949040,12173081,8.43,118.09,17.66,17.66,80201719625,17.39,17.39,80201719625 +스튜디오미르,408900,29,4260,2,205,5.06,10638810,7885065,32729532,10638810,5.06,134.92,32.51,32.51,46462671114,33.32,33.32,46462671114 +위메이드플레이,123420,30,11260,2,1030,10.07,10184398,1170152,11469842,10184398,10.07,870.35,88.79,88.79,115859866825,89.71,89.71,115859866825 diff --git a/top30/20250624/top30-av-20250624-122000.csv b/top30/20250624/top30-av-20250624-122000.csv new file mode 100644 index 000000000000..4be9496483c7 --- /dev/null +++ b/top30/20250624/top30-av-20250624-122000.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,252670,1,1405,5,-99,-6.58,317977522,312903808,939000000,317977522,-6.58,101.62,33.86,33.86,453441937205,34.37,34.37,453441937205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,227013393,68634416,1497000000,227013393,20.00,330.76,15.16,15.16,17967651692,15.39,15.39,17967651692 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,75532941,20766928,633000000,75532941,24.07,363.72,11.93,11.93,5122500817,12.08,12.08,5122500817 +KODEX 인버스,114800,4,3605,5,-120,-3.22,44393448,41481152,179100000,44393448,-3.22,107.02,24.79,24.79,161083245746,24.95,24.95,161083245746 +좋은사람들,033340,5,1479,2,167,12.73,35812927,4957757,96950558,35812927,12.73,722.36,36.94,36.94,54722015775,38.16,38.16,54722015775 +케이피엠테크,042040,6,351,1,81,30.00,34164320,165524,194004890,34164320,30.00,9999.99,17.61,17.61,11663939066,17.13,17.13,11663939066 +KODEX 레버리지,122630,7,23455,2,1445,6.57,25566738,25612252,105900000,25566738,6.57,99.82,24.14,24.14,591851710233,23.83,23.83,591851710233 +KODEX 코스닥150레버리지,233740,8,8400,2,380,4.74,24893400,32398348,244100000,24893400,4.74,76.84,10.20,10.20,208483871267,10.17,10.17,208483871267 +KODEX 2차전지산업레버리지,462330,9,824,2,51,6.60,24362522,26071212,269300000,24362522,6.60,93.45,9.05,9.05,20160900074,9.09,9.09,20160900074 +흥아해운,003280,10,1814,5,-416,-18.65,22993478,11154415,240424899,22993478,-18.65,206.14,9.56,9.56,41629656088,9.55,9.55,41629656088 +한국ANKOR유전,152550,11,283,5,-92,-24.53,21963533,63983948,70020000,21963533,-24.53,34.33,31.37,31.37,6282992401,31.71,31.71,6282992401 +더즌,462860,12,5240,2,415,8.60,20085558,15542182,71413257,20085558,8.60,129.23,28.13,28.13,106163696628,28.37,28.37,106163696628 +넥써쓰,205500,13,4455,2,245,5.82,18676684,12691296,58717699,18676684,5.82,147.16,31.81,31.81,84625016561,32.35,32.35,84625016561 +미투온,201490,14,7440,2,810,12.22,18048213,0,30390092,18048213,12.22,0.00,59.39,59.39,133129993525,58.88,58.88,133129993525 +포시에스,189690,15,2820,2,475,20.26,16990857,200195,27321969,16990857,20.26,8487.15,62.19,62.19,46444020377,60.28,60.28,46444020377 +카카오뱅크,323410,16,36650,2,5650,18.23,16955252,5491617,476989437,16955252,18.23,308.75,3.55,3.55,601619819725,3.44,3.44,601619819725 +SKAI,357880,17,3035,2,145,5.02,16646057,21027248,34047953,16646057,5.02,79.16,48.89,48.89,51797902440,50.13,50.13,51797902440 +KODEX 코스닥150선물인버스,251340,18,3560,5,-90,-2.47,16100709,25115284,67100000,16100709,-2.47,64.11,24.00,24.00,57430227992,24.04,24.04,57430227992 +이스트아시아홀딩스,900110,19,56,3,0,0.00,15857737,20770244,642650588,15857737,0.00,76.35,2.47,2.47,897340530,2.49,2.49,897340530 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,61,2,11,22.00,15499156,9495260,150000000,15499156,22.00,163.23,10.33,10.33,960955209,10.50,10.50,960955209 +삼성전자,005930,21,60250,2,2250,3.88,15007547,16551694,5919637922,15007547,3.88,90.67,0.25,0.25,901756109500,0.25,0.25,901756109500 +폴라리스세원,234100,22,1333,1,307,29.92,14882219,124370,65524325,14882219,29.92,9999.99,22.71,22.71,19140461426,21.91,21.91,19140461426 +우리기술,032820,23,4295,5,-35,-0.81,14298183,36932100,165530656,14298183,-0.81,38.71,8.64,8.64,62382443844,8.77,8.77,62382443844 +휴림로봇,090710,24,2490,2,45,1.84,13531931,31861958,110237793,13531931,1.84,42.47,12.28,12.28,34521524221,12.58,12.58,34521524221 +나인테크,267320,25,4455,2,610,15.86,13255907,2275548,53398327,13255907,15.86,582.54,24.82,24.82,59600471136,25.05,25.05,59600471136 +한국전력,015760,26,33150,2,4900,17.35,13035421,3613408,641964077,13035421,17.35,360.75,2.03,2.03,416848587775,1.96,1.96,416848587775 +다날,064260,27,6650,2,480,7.78,12829289,10307975,68949040,12829289,7.78,124.46,18.61,18.61,84620064585,18.46,18.46,84620064585 +대한해운,005880,28,1658,5,-72,-4.16,12592104,57657596,322747340,12592104,-4.16,21.84,3.90,3.90,20576848484,3.85,3.85,20576848484 +오가닉티코스메틱,900300,29,506,2,86,20.48,11146873,2019078,96002224,11146873,20.48,552.08,11.61,11.61,5395282599,11.11,11.11,5395282599 +스튜디오미르,408900,30,4265,2,210,5.18,10782053,7885065,32729532,10782053,5.18,136.74,32.94,32.94,47072037400,33.72,33.72,47072037400 diff --git a/top30/20250624/top30-av-20250624-123000.csv b/top30/20250624/top30-av-20250624-123000.csv new file mode 100644 index 000000000000..ec2ebe4f6858 --- /dev/null +++ b/top30/20250624/top30-av-20250624-123000.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,252670,1,1408,5,-96,-6.38,327371093,312903808,939000000,327371093,-6.38,104.62,34.86,34.86,466634221284,35.29,35.29,466634221284 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,233973376,68634416,1497000000,233973376,21.54,340.90,15.63,15.63,18510972770,15.65,15.65,18510972770 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,77574861,20766928,633000000,77574861,22.22,373.55,12.26,12.26,5259289357,12.59,12.59,5259289357 +KODEX 인버스,114800,4,3610,5,-115,-3.09,46347685,41481152,179100000,46347685,-3.09,111.73,25.88,25.88,168128057388,26.00,26.00,168128057388 +좋은사람들,033340,5,1464,2,152,11.59,36074884,4957757,96950558,36074884,11.59,727.65,37.21,37.21,55106915524,38.83,38.83,55106915524 +케이피엠테크,042040,6,351,1,81,30.00,34177617,165524,194004890,34177617,30.00,9999.99,17.62,17.62,11668606313,17.14,17.14,11668606313 +KODEX 레버리지,122630,7,23430,2,1420,6.45,26497842,25612252,105900000,26497842,6.45,103.46,25.02,25.02,613703401745,24.73,24.73,613703401745 +KODEX 코스닥150레버리지,233740,8,8395,2,375,4.68,25348454,32398348,244100000,25348454,4.68,78.24,10.38,10.38,212308096200,10.36,10.36,212308096200 +KODEX 2차전지산업레버리지,462330,9,823,2,50,6.47,24437572,26071212,269300000,24437572,6.47,93.73,9.07,9.07,20222676673,9.12,9.12,20222676673 +흥아해운,003280,10,1819,5,-411,-18.43,23181832,11154415,240424899,23181832,-18.43,207.83,9.64,9.64,41971459451,9.60,9.60,41971459451 +한국ANKOR유전,152550,11,282,5,-93,-24.80,22329839,63983948,70020000,22329839,-24.80,34.90,31.89,31.89,6386233302,32.34,32.34,6386233302 +더즌,462860,12,5260,2,435,9.02,20216499,15542182,71413257,20216499,9.02,130.08,28.31,28.31,106849106963,28.45,28.45,106849106963 +넥써쓰,205500,13,4435,2,225,5.34,18912502,12691296,58717699,18912502,5.34,149.02,32.21,32.21,85681459346,32.90,32.90,85681459346 +미투온,201490,14,7240,2,610,9.20,18698473,0,30390092,18698473,9.20,0.00,61.53,61.53,137906186170,62.68,62.68,137906186170 +카카오뱅크,323410,15,37200,2,6200,20.00,17405702,5491617,476989437,17405702,20.00,316.95,3.65,3.65,618284865725,3.48,3.48,618284865725 +SKAI,357880,16,3010,2,120,4.15,17369871,21027248,34047953,17369871,4.15,82.61,51.02,51.02,53992858935,52.68,52.68,53992858935 +포시에스,189690,17,2785,2,440,18.76,17313064,200195,27321969,17313064,18.76,8648.10,63.37,63.37,47344097127,62.22,62.22,47344097127 +KODEX 코스닥150선물인버스,251340,18,3562,5,-88,-2.41,16225014,25115284,67100000,16225014,-2.41,64.60,24.18,24.18,57872714379,24.21,24.21,57872714379 +이스트아시아홀딩스,900110,19,57,2,1,1.79,15996186,20770244,642650588,15996186,1.79,77.01,2.49,2.49,905212064,2.47,2.47,905212064 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,20,61,2,11,22.00,15690950,9495260,150000000,15690950,22.00,165.25,10.46,10.46,972654643,10.63,10.63,972654643 +삼성전자,005930,21,60300,2,2300,3.97,15457466,16551694,5919637922,15457466,3.97,93.39,0.26,0.26,928885922500,0.26,0.26,928885922500 +폴라리스세원,234100,22,1333,1,307,29.92,14906354,124370,65524325,14906354,29.92,9999.99,22.75,22.75,19172633381,21.95,21.95,19172633381 +우리기술,032820,23,4295,5,-35,-0.81,14401396,36932100,165530656,14401396,-0.81,38.99,8.70,8.70,62825498954,8.84,8.84,62825498954 +휴림로봇,090710,24,2490,2,45,1.84,13597688,31861958,110237793,13597688,1.84,42.68,12.33,12.33,34685335309,12.64,12.64,34685335309 +나인테크,267320,25,4455,2,610,15.86,13319210,2275548,53398327,13319210,15.86,585.32,24.94,24.94,59883205711,25.17,25.17,59883205711 +한국전력,015760,26,33000,2,4750,16.81,13293108,3613408,641964077,13293108,16.81,367.88,2.07,2.07,425368840100,2.01,2.01,425368840100 +다날,064260,27,6570,2,400,6.48,13191281,10307975,68949040,13191281,6.48,127.97,19.13,19.13,87016305510,19.21,19.21,87016305510 +대한해운,005880,28,1662,5,-68,-3.93,12689008,57657596,322747340,12689008,-3.93,22.01,3.93,3.93,20737750596,3.87,3.87,20737750596 +오가닉티코스메틱,900300,29,514,2,94,22.38,12213971,2019078,96002224,12213971,22.38,604.93,12.72,12.72,5934904508,12.03,12.03,5934904508 +스튜디오미르,408900,30,4220,2,165,4.07,10969603,7885065,32729532,10969603,4.07,139.12,33.52,33.52,47864758293,34.65,34.65,47864758293 diff --git a/top30/20250624/top30-av-20250624-124000.csv b/top30/20250624/top30-av-20250624-124000.csv new file mode 100644 index 000000000000..15f26459f3fe --- /dev/null +++ b/top30/20250624/top30-av-20250624-124000.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,252670,1,1409,5,-95,-6.32,333473319,312903808,939000000,333473319,-6.32,106.57,35.51,35.51,475219139691,35.92,35.92,475219139691 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,236091889,68634416,1497000000,236091889,20.00,343.98,15.77,15.77,18676193165,15.99,15.99,18676193165 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,80770413,20766928,633000000,80770413,24.07,388.94,12.76,12.76,5473391131,12.91,12.91,5473391131 +KODEX 인버스,114800,4,3607,5,-118,-3.17,46657532,41481152,179100000,46657532,-3.17,112.48,26.05,26.05,169245072666,26.20,26.20,169245072666 +좋은사람들,033340,5,1457,2,145,11.05,36498126,4957757,96950558,36498126,11.05,736.18,37.65,37.65,55723183883,39.45,39.45,55723183883 +케이피엠테크,042040,6,351,1,81,30.00,34207041,165524,194004890,34207041,30.00,9999.99,17.63,17.63,11678934137,17.15,17.15,11678934137 +KODEX 레버리지,122630,7,23405,2,1395,6.34,26796989,25612252,105900000,26796989,6.34,104.63,25.30,25.30,620713319773,25.04,25.04,620713319773 +KODEX 코스닥150레버리지,233740,8,8415,2,395,4.93,25812945,32398348,244100000,25812945,4.93,79.67,10.57,10.57,216216402924,10.53,10.53,216216402924 +KODEX 2차전지산업레버리지,462330,9,825,2,52,6.73,24733499,26071212,269300000,24733499,6.73,94.87,9.18,9.18,20466696532,9.21,9.21,20466696532 +흥아해운,003280,10,1824,5,-406,-18.21,23351453,11154415,240424899,23351453,-18.21,209.35,9.71,9.71,42280513272,9.64,9.64,42280513272 +한국ANKOR유전,152550,11,281,5,-94,-25.07,22608871,63983948,70020000,22608871,-25.07,35.34,32.29,32.29,6464611895,32.86,32.86,6464611895 +더즌,462860,12,5270,2,445,9.22,20724267,15542182,71413257,20724267,9.22,133.34,29.02,29.02,109537671223,29.11,29.11,109537671223 +넥써쓰,205500,13,4475,2,265,6.29,19049805,12691296,58717699,19049805,6.29,150.10,32.44,32.44,86294467206,32.84,32.84,86294467206 +미투온,201490,14,7240,2,610,9.20,19005288,0,30390092,19005288,9.20,0.00,62.54,62.54,140124623340,63.69,63.69,140124623340 +카카오뱅크,323410,15,37350,2,6350,20.48,17820556,5491617,476989437,17820556,20.48,324.50,3.74,3.74,633720130875,3.56,3.56,633720130875 +포시에스,189690,16,2795,2,450,19.19,17733748,200195,27321969,17733748,19.19,8858.24,64.91,64.91,48513886148,63.53,63.53,48513886148 +SKAI,357880,17,3030,2,140,4.84,17557990,21027248,34047953,17557990,4.84,83.50,51.57,51.57,54559425854,52.89,52.89,54559425854 +KODEX 코스닥150선물인버스,251340,18,3560,5,-90,-2.47,16266356,25115284,67100000,16266356,-2.47,64.77,24.24,24.24,58019855416,24.29,24.29,58019855416 +이스트아시아홀딩스,900110,19,56,3,0,0.00,16195394,20770244,642650588,16195394,0.00,77.97,2.52,2.52,916561696,2.55,2.55,916561696 +삼성전자,005930,20,60200,2,2200,3.79,15781324,16551694,5919637922,15781324,3.79,95.35,0.27,0.27,948387666050,0.27,0.27,948387666050 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,60,2,10,20.00,15736171,9495260,150000000,15736171,20.00,165.73,10.49,10.49,975367903,10.84,10.84,975367903 +폴라리스세원,234100,22,1333,1,307,29.92,15007388,124370,65524325,15007388,29.92,9999.99,22.90,22.90,19307311703,22.10,22.10,19307311703 +우리기술,032820,23,4325,5,-5,-0.12,14652546,36932100,165530656,14652546,-0.12,39.67,8.85,8.85,63907404384,8.93,8.93,63907404384 +휴림로봇,090710,24,2477,2,32,1.31,13743767,31861958,110237793,13743767,1.31,43.14,12.47,12.47,35048092260,12.84,12.84,35048092260 +다날,064260,25,6570,2,400,6.48,13535778,10307975,68949040,13535778,6.48,131.31,19.63,19.63,89288193665,19.71,19.71,89288193665 +나인테크,267320,26,4480,2,635,16.51,13488183,2275548,53398327,13488183,16.51,592.74,25.26,25.26,60642523855,25.35,25.35,60642523855 +한국전력,015760,27,32800,2,4550,16.11,13408653,3613408,641964077,13408653,16.11,371.08,2.09,2.09,429172481950,2.04,2.04,429172481950 +오가닉티코스메틱,900300,28,513,2,93,22.14,13232327,2019078,96002224,13232327,22.14,655.36,13.78,13.78,6453722146,13.10,13.10,6453722146 +대한해운,005880,29,1657,5,-73,-4.22,12793353,57657596,322747340,12793353,-4.22,22.19,3.96,3.96,20910846749,3.91,3.91,20910846749 +우리로,046970,30,1483,2,202,15.77,11912774,858780,43824999,11912774,15.77,1387.17,27.18,27.18,16921713338,26.04,26.04,16921713338 diff --git a/top30/20250624/top30-av-20250624-125001.csv b/top30/20250624/top30-av-20250624-125001.csv new file mode 100644 index 000000000000..18890f343245 --- /dev/null +++ b/top30/20250624/top30-av-20250624-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1410,5,-94,-6.25,338602319,312903808,939000000,338602319,-6.25,108.21,36.06,36.06,482446287134,36.44,36.44,482446287134 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,238384648,68634416,1497000000,238384648,20.00,347.33,15.92,15.92,18856578367,16.15,16.15,18856578367 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,80770413,20766928,633000000,80770413,24.07,388.94,12.76,12.76,5473391131,12.91,12.91,5473391131 +KODEX 인버스,114800,4,3610,5,-115,-3.09,47076963,41481152,179100000,47076963,-3.09,113.49,26.29,26.29,170759065336,26.41,26.41,170759065336 +좋은사람들,033340,5,1448,2,136,10.37,36940839,4957757,96950558,36940839,10.37,745.11,38.10,38.10,56363421318,40.15,40.15,56363421318 +케이피엠테크,042040,6,351,1,81,30.00,34208989,165524,194004890,34208989,30.00,9999.99,17.63,17.63,11679617885,17.15,17.15,11679617885 +KODEX 레버리지,122630,7,23400,2,1390,6.32,27077444,25612252,105900000,27077444,6.32,105.72,25.57,25.57,627275788930,25.31,25.31,627275788930 +KODEX 코스닥150레버리지,233740,8,8435,2,415,5.17,26235857,32398348,244100000,26235857,5.17,80.98,10.75,10.75,219779203280,10.67,10.67,219779203280 +KODEX 2차전지산업레버리지,462330,9,826,2,53,6.86,24987736,26071212,269300000,24987736,6.86,95.84,9.28,9.28,20676593916,9.30,9.30,20676593916 +흥아해운,003280,10,1818,5,-412,-18.48,23581779,11154415,240424899,23581779,-18.48,211.41,9.81,9.81,42699513714,9.77,9.77,42699513714 +한국ANKOR유전,152550,11,281,5,-94,-25.07,22741350,63983948,70020000,22741350,-25.07,35.54,32.48,32.48,6501754855,33.04,33.04,6501754855 +더즌,462860,12,5270,2,445,9.22,21274251,15542182,71413257,21274251,9.22,136.88,29.79,29.79,112463446373,29.88,29.88,112463446373 +미투온,201490,13,7260,2,630,9.50,19253797,0,30390092,19253797,9.50,0.00,63.36,63.36,141949614985,64.34,64.34,141949614985 +넥써쓰,205500,14,4515,2,305,7.24,19153897,12691296,58717699,19153897,7.24,150.92,32.62,32.62,86760536425,32.73,32.73,86760536425 +포시에스,189690,15,2835,2,490,20.90,18446873,200195,27321969,18446873,20.90,9214.45,67.52,67.52,50543970989,65.25,65.25,50543970989 +카카오뱅크,323410,16,37250,2,6250,20.16,18012459,5491617,476989437,18012459,20.16,328.00,3.78,3.78,640866465700,3.61,3.61,640866465700 +SKAI,357880,17,3010,2,120,4.15,17745387,21027248,34047953,17745387,4.15,84.39,52.12,52.12,55126407469,53.79,53.79,55126407469 +KODEX 코스닥150선물인버스,251340,18,3552,5,-98,-2.68,16535389,25115284,67100000,16535389,-2.68,65.84,24.64,24.64,58976189613,24.74,24.74,58976189613 +이스트아시아홀딩스,900110,19,57,2,1,1.79,16345040,20770244,642650588,16345040,1.79,78.69,2.54,2.54,925083530,2.53,2.53,925083530 +삼성전자,005930,20,60200,2,2200,3.79,15925316,16551694,5919637922,15925316,3.79,96.22,0.27,0.27,957053520000,0.27,0.27,957053520000 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,21,60,2,10,20.00,15736271,9495260,150000000,15736271,20.00,165.73,10.49,10.49,975373903,10.84,10.84,975373903 +폴라리스세원,234100,22,1333,1,307,29.92,15008113,124370,65524325,15008113,29.92,9999.99,22.90,22.90,19308278128,22.11,22.11,19308278128 +우리기술,032820,23,4340,2,10,0.23,14922159,36932100,165530656,14922159,0.23,40.40,9.01,9.01,65076377620,9.06,9.06,65076377620 +우리로,046970,24,1423,2,142,11.09,14803987,858780,43824999,14803987,11.09,1723.84,33.78,33.78,21059792597,33.77,33.77,21059792597 +휴림로봇,090710,25,2475,2,30,1.23,13872368,31861958,110237793,13872368,1.23,43.54,12.58,12.58,35366274663,12.96,12.96,35366274663 +오가닉티코스메틱,900300,26,505,2,85,20.24,13771441,2019078,96002224,13771441,20.24,682.07,14.34,14.34,6726681828,13.87,13.87,6726681828 +다날,064260,27,6630,2,460,7.46,13683034,10307975,68949040,13683034,7.46,132.74,19.85,19.85,90259580685,19.74,19.74,90259580685 +나인테크,267320,28,4550,2,705,18.34,13646758,2275548,53398327,13646758,18.34,599.71,25.56,25.56,61360083821,25.25,25.25,61360083821 +한국전력,015760,29,33100,2,4850,17.17,13552618,3613408,641964077,13552618,17.17,375.06,2.11,2.11,433915553050,2.04,2.04,433915553050 +대한해운,005880,30,1655,5,-75,-4.34,13006580,57657596,322747340,13006580,-4.34,22.56,4.03,4.03,21263887727,3.98,3.98,21263887727 diff --git a/top30/20250624/top30-av-20250624-130000.csv b/top30/20250624/top30-av-20250624-130000.csv new file mode 100644 index 000000000000..2f8d0eaab372 --- /dev/null +++ b/top30/20250624/top30-av-20250624-130000.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,252670,1,1410,5,-94,-6.25,342548632,312903808,939000000,342548632,-6.25,109.47,36.48,36.48,488007976616,36.86,36.86,488007976616 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,238923600,68634416,1497000000,238923600,20.00,348.11,15.96,15.96,18898624449,16.19,16.19,18898624449 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,80783193,20766928,633000000,80783193,22.22,389.00,12.76,12.76,5474236612,13.10,13.10,5474236612 +KODEX 인버스,114800,4,3610,5,-115,-3.09,47880199,41481152,179100000,47880199,-3.09,115.43,26.73,26.73,173658528112,26.86,26.86,173658528112 +좋은사람들,033340,5,1446,2,134,10.21,37114118,4957757,96950558,37114118,10.21,748.61,38.28,38.28,56614637177,40.38,40.38,56614637177 +케이피엠테크,042040,6,351,1,81,30.00,34268600,165524,194004890,34268600,30.00,9999.99,17.66,17.66,11700541346,17.18,17.18,11700541346 +KODEX 레버리지,122630,7,23390,2,1380,6.27,27297784,25612252,105900000,27297784,6.27,106.58,25.78,25.78,632431796006,25.53,25.53,632431796006 +KODEX 코스닥150레버리지,233740,8,8410,2,390,4.86,26594008,32398348,244100000,26594008,4.86,82.08,10.89,10.89,222797746012,10.85,10.85,222797746012 +KODEX 2차전지산업레버리지,462330,9,825,2,52,6.73,25465866,26071212,269300000,25465866,6.73,97.68,9.46,9.46,21071843709,9.48,9.48,21071843709 +흥아해운,003280,10,1816,5,-414,-18.57,23833505,11154415,240424899,23833505,-18.57,213.67,9.91,9.91,43156375767,9.88,9.88,43156375767 +한국ANKOR유전,152550,11,279,5,-96,-25.60,23421297,63983948,70020000,23421297,-25.60,36.60,33.45,33.45,6691858652,34.25,34.25,6691858652 +더즌,462860,12,5260,2,435,9.02,21486613,15542182,71413257,21486613,9.02,138.25,30.09,30.09,113581121708,30.24,30.24,113581121708 +미투온,201490,13,7400,2,770,11.61,19661472,0,30390092,19661472,11.61,0.00,64.70,64.70,144984176050,64.47,64.47,144984176050 +넥써쓰,205500,14,4535,2,325,7.72,19417839,12691296,58717699,19417839,7.72,153.00,33.07,33.07,87959663603,33.03,33.03,87959663603 +포시에스,189690,15,2820,2,475,20.26,18721559,200195,27321969,18721559,20.26,9351.66,68.52,68.52,51316618689,66.60,66.60,51316618689 +카카오뱅크,323410,16,37700,2,6700,21.61,18718575,5491617,476989437,18718575,21.61,340.86,3.92,3.92,667472111250,3.71,3.71,667472111250 +우리로,046970,17,1471,2,190,14.83,18233187,858780,43824999,18233187,14.83,2123.15,41.60,41.60,26075475060,40.45,40.45,26075475060 +SKAI,357880,18,2965,2,75,2.60,17998855,21027248,34047953,17998855,2.60,85.60,52.86,52.86,55882024398,55.35,55.35,55882024398 +KODEX 코스닥150선물인버스,251340,19,3555,5,-95,-2.60,16594686,25115284,67100000,16594686,-2.60,66.07,24.73,24.73,59186900479,24.81,24.81,59186900479 +이스트아시아홀딩스,900110,20,57,2,1,1.79,16383314,20770244,642650588,16383314,1.79,78.88,2.55,2.55,927264571,2.53,2.53,927264571 +삼성전자,005930,21,60150,2,2150,3.71,16283895,16551694,5919637922,16283895,3.71,98.38,0.28,0.28,978632507400,0.27,0.27,978632507400 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,60,2,10,20.00,15736471,9495260,150000000,15736471,20.00,165.73,10.49,10.49,975385903,10.84,10.84,975385903 +우리기술,032820,23,4325,5,-5,-0.12,15150200,36932100,165530656,15150200,-0.12,41.02,9.15,9.15,66064319699,9.23,9.23,66064319699 +폴라리스세원,234100,24,1333,1,307,29.92,15018246,124370,65524325,15018246,29.92,9999.99,22.92,22.92,19321785417,22.12,22.12,19321785417 +오가닉티코스메틱,900300,25,503,2,83,19.76,14038483,2019078,96002224,14038483,19.76,695.29,14.62,14.62,6860222243,14.21,14.21,6860222243 +휴림로봇,090710,26,2475,2,30,1.23,13987499,31861958,110237793,13987499,1.23,43.90,12.69,12.69,35650506183,13.07,13.07,35650506183 +다날,064260,27,6610,2,440,7.13,13970492,10307975,68949040,13970492,7.13,135.53,20.26,20.26,92168643905,20.22,20.22,92168643905 +나인테크,267320,28,4575,2,730,18.99,13934968,2275548,53398327,13934968,18.99,612.38,26.10,26.10,62679303676,25.66,25.66,62679303676 +대한해운,005880,29,1648,5,-82,-4.74,13699544,57657596,322747340,13699544,-4.74,23.76,4.24,4.24,22406084949,4.21,4.21,22406084949 +한국전력,015760,30,32950,2,4700,16.64,13690932,3613408,641964077,13690932,16.64,378.89,2.13,2.13,438473167575,2.07,2.07,438473167575 diff --git a/top30/20250624/top30-av-20250624-131000.csv b/top30/20250624/top30-av-20250624-131000.csv new file mode 100644 index 000000000000..a6171179d085 --- /dev/null +++ b/top30/20250624/top30-av-20250624-131000.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,252670,1,1409,5,-95,-6.32,350412846,312903808,939000000,350412846,-6.32,111.99,37.32,37.32,499086973668,37.72,37.72,499086973668 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,239215199,68634416,1497000000,239215199,20.00,348.54,15.98,15.98,18921347823,16.20,16.20,18921347823 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,84970211,20766928,633000000,84970211,22.22,409.16,13.42,13.42,5750579800,13.76,13.76,5750579800 +KODEX 인버스,114800,4,3605,5,-120,-3.22,49008123,41481152,179100000,49008123,-3.22,118.15,27.36,27.36,177728513465,27.53,27.53,177728513465 +좋은사람들,033340,5,1440,2,128,9.76,37442776,4957757,96950558,37442776,9.76,755.24,38.62,38.62,57089585132,40.89,40.89,57089585132 +케이피엠테크,042040,6,351,1,81,30.00,34271738,165524,194004890,34271738,30.00,9999.99,17.67,17.67,11701642784,17.18,17.18,11701642784 +KODEX 레버리지,122630,7,23400,2,1390,6.32,27747360,25612252,105900000,27747360,6.32,108.34,26.20,26.20,642961457036,25.95,25.95,642961457036 +KODEX 코스닥150레버리지,233740,8,8410,2,390,4.86,27084598,32398348,244100000,27084598,4.86,83.60,11.10,11.10,226918070492,11.05,11.05,226918070492 +KODEX 2차전지산업레버리지,462330,9,827,2,54,6.99,25759985,26071212,269300000,25759985,6.99,98.81,9.57,9.57,21315086348,9.57,9.57,21315086348 +흥아해운,003280,10,1814,5,-416,-18.65,24026619,11154415,240424899,24026619,-18.65,215.40,9.99,9.99,43506820125,9.98,9.98,43506820125 +한국ANKOR유전,152550,11,278,5,-97,-25.87,23645158,63983948,70020000,23645158,-25.87,36.95,33.77,33.77,6754123833,34.70,34.70,6754123833 +우리로,046970,12,1461,2,180,14.05,23634319,858780,43824999,23634319,14.05,2752.08,53.93,53.93,34065761002,53.20,53.20,34065761002 +더즌,462860,13,5290,2,465,9.64,21698297,15542182,71413257,21698297,9.64,139.61,30.38,30.38,114702541873,30.36,30.36,114702541873 +미투온,201490,14,7360,2,730,11.01,19913458,0,30390092,19913458,11.01,0.00,65.53,65.53,146848314835,65.65,65.65,146848314835 +카카오뱅크,323410,15,38350,2,7350,23.71,19750155,5491617,476989437,19750155,23.71,359.64,4.14,4.14,706883850525,3.86,3.86,706883850525 +넥써쓰,205500,16,4470,2,260,6.18,19571813,12691296,58717699,19571813,6.18,154.21,33.33,33.33,88650835026,33.78,33.78,88650835026 +포시에스,189690,17,2785,2,440,18.76,18987864,200195,27321969,18987864,18.76,9484.68,69.50,69.50,52061231490,68.42,68.42,52061231490 +SKAI,357880,18,3030,2,140,4.84,18118858,21027248,34047953,18118858,4.84,86.17,53.22,53.22,56241341793,54.52,54.52,56241341793 +KODEX 코스닥150선물인버스,251340,19,3560,5,-90,-2.47,17341664,25115284,67100000,17341664,-2.47,69.05,25.84,25.84,61846165192,25.89,25.89,61846165192 +이스트아시아홀딩스,900110,20,57,2,1,1.79,16569258,20770244,642650588,16569258,1.79,79.77,2.58,2.58,937799038,2.56,2.56,937799038 +삼성전자,005930,21,60200,2,2200,3.79,16501323,16551694,5919637922,16501323,3.79,99.70,0.28,0.28,991710918500,0.28,0.28,991710918500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,60,2,10,20.00,15736471,9495260,150000000,15736471,20.00,165.73,10.49,10.49,975385903,10.84,10.84,975385903 +우리기술,032820,23,4310,5,-20,-0.46,15288662,36932100,165530656,15288662,-0.46,41.40,9.24,9.24,66661957282,9.34,9.34,66661957282 +폴라리스세원,234100,24,1333,1,307,29.92,15021007,124370,65524325,15021007,29.92,9999.99,22.92,22.92,19325465830,22.13,22.13,19325465830 +오가닉티코스메틱,900300,25,497,2,77,18.33,14447509,2019078,96002224,14447509,18.33,715.55,15.05,15.05,7067028486,14.81,14.81,7067028486 +다날,064260,26,6600,2,430,6.97,14142018,10307975,68949040,14142018,6.97,137.19,20.51,20.51,93298397220,20.50,20.50,93298397220 +나인테크,267320,27,4550,2,705,18.34,14093414,2275548,53398327,14093414,18.34,619.34,26.39,26.39,63401672755,26.10,26.10,63401672755 +휴림로봇,090710,28,2480,2,35,1.43,14068797,31861958,110237793,14068797,1.43,44.16,12.76,12.76,35851760745,13.11,13.11,35851760745 +대한해운,005880,29,1647,5,-83,-4.80,13884297,57657596,322747340,13884297,-4.80,24.08,4.30,4.30,22710875695,4.27,4.27,22710875695 +한국전력,015760,30,32900,2,4650,16.46,13858512,3613408,641964077,13858512,16.46,383.53,2.16,2.16,443988541600,2.10,2.10,443988541600 diff --git a/top30/20250624/top30-av-20250624-132000.csv b/top30/20250624/top30-av-20250624-132000.csv new file mode 100644 index 000000000000..3ecb9d2c0f4e --- /dev/null +++ b/top30/20250624/top30-av-20250624-132000.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,252670,1,1417,5,-87,-5.78,361240966,312903808,939000000,361240966,-5.78,115.45,38.47,38.47,514422018488,38.66,38.66,514422018488 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,77,2,12,18.46,239504351,68634416,1497000000,239504351,18.46,348.96,16.00,16.00,18943643043,16.43,16.43,18943643043 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,85035671,20766928,633000000,85035671,24.07,409.48,13.43,13.43,5754900163,13.57,13.57,5754900163 +KODEX 인버스,114800,4,3617,5,-108,-2.90,50511599,41481152,179100000,50511599,-2.90,121.77,28.20,28.20,183169874436,28.28,28.28,183169874436 +좋은사람들,033340,5,1447,2,135,10.29,37561768,4957757,96950558,37561768,10.29,757.64,38.74,38.74,57261330233,40.82,40.82,57261330233 +케이피엠테크,042040,6,351,1,81,30.00,34278465,165524,194004890,34278465,30.00,9999.99,17.67,17.67,11704003961,17.19,17.19,11704003961 +KODEX 레버리지,122630,7,23285,2,1275,5.79,28441779,25612252,105900000,28441779,5.79,111.05,26.86,26.86,659139645823,26.73,26.73,659139645823 +KODEX 코스닥150레버리지,233740,8,8395,2,375,4.68,27547233,32398348,244100000,27547233,4.68,85.03,11.29,11.29,230798414971,11.26,11.26,230798414971 +KODEX 2차전지산업레버리지,462330,9,833,2,60,7.76,27270236,26071212,269300000,27270236,7.76,104.60,10.13,10.13,22570897008,10.06,10.06,22570897008 +우리로,046970,10,1497,2,216,16.86,26797748,858780,43824999,26797748,16.86,3120.44,61.15,61.15,38764030950,59.09,59.09,38764030950 +흥아해운,003280,11,1808,5,-422,-18.92,24568868,11154415,240424899,24568868,-18.92,220.26,10.22,10.22,44488646918,10.23,10.23,44488646918 +한국ANKOR유전,152550,12,279,5,-96,-25.60,23939108,63983948,70020000,23939108,-25.60,37.41,34.19,34.19,6835801610,34.99,34.99,6835801610 +더즌,462860,13,5230,2,405,8.39,21957561,15542182,71413257,21957561,8.39,141.28,30.75,30.75,116064493588,31.08,31.08,116064493588 +카카오뱅크,323410,14,37850,2,6850,22.10,20500809,5491617,476989437,20500809,22.10,373.31,4.30,4.30,735285959550,4.07,4.07,735285959550 +미투온,201490,15,7360,2,730,11.01,20123872,0,30390092,20123872,11.01,0.00,66.22,66.22,148392423075,66.34,66.34,148392423075 +넥써쓰,205500,16,4430,2,220,5.23,19726280,12691296,58717699,19726280,5.23,155.43,33.60,33.60,89336163154,34.34,34.34,89336163154 +포시에스,189690,17,2815,2,470,20.04,19209585,200195,27321969,19209585,20.04,9595.44,70.31,70.31,52680819306,68.50,68.50,52680819306 +SKAI,357880,18,2990,2,100,3.46,18223386,21027248,34047953,18223386,3.46,86.67,53.52,53.52,56554659355,55.55,55.55,56554659355 +KODEX 코스닥150선물인버스,251340,19,3560,5,-90,-2.47,17688591,25115284,67100000,17688591,-2.47,70.43,26.36,26.36,63082050247,26.41,26.41,63082050247 +이스트아시아홀딩스,900110,20,57,2,1,1.79,17087072,20770244,642650588,17087072,1.79,82.27,2.66,2.66,967314247,2.64,2.64,967314247 +삼성전자,005930,21,60050,2,2050,3.53,16819576,16551694,5919637922,16819576,3.53,101.62,0.28,0.28,1010835423750,0.28,0.28,1010835423750 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,60,2,10,20.00,15836571,9495260,150000000,15836571,20.00,166.78,10.56,10.56,981391903,10.90,10.90,981391903 +우리기술,032820,23,4320,5,-10,-0.23,15389856,36932100,165530656,15389856,-0.23,41.67,9.30,9.30,67098581754,9.38,9.38,67098581754 +폴라리스세원,234100,24,1333,1,307,29.92,15022593,124370,65524325,15022593,29.92,9999.99,22.93,22.93,19327579968,22.13,22.13,19327579968 +오가닉티코스메틱,900300,25,490,2,70,16.67,14884414,2019078,96002224,14884414,16.67,737.19,15.50,15.50,7282381958,15.48,15.48,7282381958 +나인테크,267320,26,4590,2,745,19.38,14355019,2275548,53398327,14355019,19.38,630.84,26.88,26.88,64600992499,26.36,26.36,64600992499 +다날,064260,27,6590,2,420,6.81,14282608,10307975,68949040,14282608,6.81,138.56,20.71,20.71,94226233145,20.74,20.74,94226233145 +휴림로봇,090710,28,2470,2,25,1.02,14142929,31861958,110237793,14142929,1.02,44.39,12.83,12.83,36034997674,13.23,13.23,36034997674 +한국전력,015760,29,32850,2,4600,16.28,14003112,3613408,641964077,14003112,16.28,387.53,2.18,2.18,448730980650,2.13,2.13,448730980650 +대한해운,005880,30,1651,5,-79,-4.57,14002414,57657596,322747340,14002414,-4.57,24.29,4.34,4.34,22905654419,4.30,4.30,22905654419 diff --git a/top30/20250624/top30-av-20250624-133000.csv b/top30/20250624/top30-av-20250624-133000.csv new file mode 100644 index 000000000000..8ae36f7930fe --- /dev/null +++ b/top30/20250624/top30-av-20250624-133000.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,252670,1,1417,5,-87,-5.78,366349808,312903808,939000000,366349808,-5.78,117.08,39.01,39.01,521658905268,39.21,39.21,521658905268 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,240840485,68634416,1497000000,240840485,20.00,350.90,16.09,16.09,19047860595,16.31,16.31,19047860595 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,66,2,12,22.22,85989526,20766928,633000000,85989526,22.22,414.07,13.58,13.58,5818695612,13.93,13.93,5818695612 +KODEX 인버스,114800,4,3620,5,-105,-2.82,50813325,41481152,179100000,50813325,-2.82,122.50,28.37,28.37,184261987876,28.42,28.42,184261987876 +좋은사람들,033340,5,1466,2,154,11.74,38043144,4957757,96950558,38043144,11.74,767.35,39.24,39.24,57963558952,40.78,40.78,57963558952 +케이피엠테크,042040,6,351,1,81,30.00,34279079,165524,194004890,34279079,30.00,9999.99,17.67,17.67,11704219475,17.19,17.19,11704219475 +우리로,046970,7,1466,2,185,14.44,28868727,858780,43824999,28868727,14.44,3361.60,65.87,65.87,41842686624,65.13,65.13,41842686624 +KODEX 레버리지,122630,8,23305,2,1295,5.88,28732713,25612252,105900000,28732713,5.88,112.18,27.13,27.13,665917017043,26.98,26.98,665917017043 +KODEX 2차전지산업레버리지,462330,9,828,2,55,7.12,27908945,26071212,269300000,27908945,7.12,107.05,10.36,10.36,23101696636,10.36,10.36,23101696636 +KODEX 코스닥150레버리지,233740,10,8395,2,375,4.68,27809275,32398348,244100000,27809275,4.68,85.84,11.39,11.39,232995982102,11.37,11.37,232995982102 +흥아해운,003280,11,1801,5,-429,-19.24,25080323,11154415,240424899,25080323,-19.24,224.85,10.43,10.43,45410657525,10.49,10.49,45410657525 +한국ANKOR유전,152550,12,276,5,-99,-26.40,24352451,63983948,70020000,24352451,-26.40,38.06,34.78,34.78,6950335443,35.96,35.96,6950335443 +더즌,462860,13,5270,2,445,9.22,22170243,15542182,71413257,22170243,9.22,142.65,31.04,31.04,117179578273,31.14,31.14,117179578273 +카카오뱅크,323410,14,38050,2,7050,22.74,21038280,5491617,476989437,21038280,22.74,383.10,4.41,4.41,755735197225,4.16,4.16,755735197225 +미투온,201490,15,7500,2,870,13.12,20361735,0,30390092,20361735,13.12,0.00,67.00,67.00,150165739605,65.88,65.88,150165739605 +넥써쓰,205500,16,4570,2,360,8.55,20007235,12691296,58717699,20007235,8.55,157.65,34.07,34.07,90607902214,33.77,33.77,90607902214 +포시에스,189690,17,2795,2,450,19.19,19417086,200195,27321969,19417086,19.19,9699.09,71.07,71.07,53260569694,69.74,69.74,53260569694 +SKAI,357880,18,2985,2,95,3.29,18362992,21027248,34047953,18362992,3.29,87.33,53.93,53.93,56972130013,56.06,56.06,56972130013 +이스트아시아홀딩스,900110,19,58,2,2,3.57,18221016,20770244,642650588,18221016,3.57,87.73,2.84,2.84,1031943099,2.77,2.77,1031943099 +KODEX 코스닥150선물인버스,251340,20,3560,5,-90,-2.47,17827664,25115284,67100000,17827664,-2.47,70.98,26.57,26.57,63577384972,26.62,26.62,63577384972 +삼성전자,005930,21,60050,2,2050,3.53,17119660,16551694,5919637922,17119660,3.53,103.43,0.29,0.29,1028865577500,0.29,0.29,1028865577500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,60,2,10,20.00,15836571,9495260,150000000,15836571,20.00,166.78,10.56,10.56,981391903,10.90,10.90,981391903 +우리기술,032820,23,4335,2,5,0.12,15603565,36932100,165530656,15603565,0.12,42.25,9.43,9.43,68024980908,9.48,9.48,68024980908 +오가닉티코스메틱,900300,24,504,2,84,20.00,15235885,2019078,96002224,15235885,20.00,754.60,15.87,15.87,7457515810,15.41,15.41,7457515810 +폴라리스세원,234100,25,1333,1,307,29.92,15022848,124370,65524325,15022848,29.92,9999.99,22.93,22.93,19327919883,22.13,22.13,19327919883 +나인테크,267320,26,4580,2,735,19.12,14459642,2275548,53398327,14459642,19.12,635.44,27.08,27.08,65079764622,26.61,26.61,65079764622 +다날,064260,27,6660,2,490,7.94,14454643,10307975,68949040,14454643,7.94,140.23,20.96,20.96,95365975240,20.77,20.77,95365975240 +휴림로봇,090710,28,2470,2,25,1.02,14214379,31861958,110237793,14214379,1.02,44.61,12.89,12.89,36211661026,13.30,13.30,36211661026 +대한해운,005880,29,1649,5,-81,-4.68,14131821,57657596,322747340,14131821,-4.68,24.51,4.38,4.38,23119000389,4.34,4.34,23119000389 +위메이드플레이,123420,30,12440,2,2210,21.60,14090587,1170152,11469842,14090587,21.60,1204.17,122.85,122.85,163594728615,114.65,114.65,163594728615 diff --git a/top30/20250624/top30-av-20250624-134000.csv b/top30/20250624/top30-av-20250624-134000.csv new file mode 100644 index 000000000000..785f6c4f4f9c --- /dev/null +++ b/top30/20250624/top30-av-20250624-134000.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,252670,1,1414,5,-90,-5.98,371073980,312903808,939000000,371073980,-5.98,118.59,39.52,39.52,528339902356,39.79,39.79,528339902356 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,241179478,68634416,1497000000,241179478,20.00,351.40,16.11,16.11,19074200685,16.34,16.34,19074200685 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,85993839,20766928,633000000,85993839,24.07,414.09,13.59,13.59,5818981870,13.72,13.72,5818981870 +KODEX 인버스,114800,4,3610,5,-115,-3.09,51173326,41481152,179100000,51173326,-3.09,123.37,28.57,28.57,185563446319,28.70,28.70,185563446319 +좋은사람들,033340,5,1453,2,141,10.75,38526409,4957757,96950558,38526409,10.75,777.09,39.74,39.74,58668686574,41.65,41.65,58668686574 +케이피엠테크,042040,6,351,1,81,30.00,34288436,165524,194004890,34288436,30.00,9999.99,17.67,17.67,11707503782,17.19,17.19,11707503782 +우리로,046970,7,1461,2,180,14.05,30020428,858780,43824999,30020428,14.05,3495.71,68.50,68.50,43524317295,67.98,67.98,43524317295 +KODEX 레버리지,122630,8,23325,2,1315,5.97,29070115,25612252,105900000,29070115,5.97,113.50,27.45,27.45,673788081510,27.28,27.28,673788081510 +KODEX 2차전지산업레버리지,462330,9,835,2,62,8.02,28605809,26071212,269300000,28605809,8.02,109.72,10.62,10.62,23681175353,10.53,10.53,23681175353 +KODEX 코스닥150레버리지,233740,10,8420,2,400,4.99,28167719,32398348,244100000,28167719,4.99,86.94,11.54,11.54,236009559978,11.48,11.48,236009559978 +흥아해운,003280,11,1790,5,-440,-19.73,25966821,11154415,240424899,25966821,-19.73,232.79,10.80,10.80,46998838717,10.92,10.92,46998838717 +한국ANKOR유전,152550,12,273,5,-102,-27.20,24972547,63983948,70020000,24972547,-27.20,39.03,35.66,35.66,7120312695,37.25,37.25,7120312695 +더즌,462860,13,5270,2,445,9.22,22291240,15542182,71413257,22291240,9.22,143.42,31.21,31.21,117817208803,31.31,31.31,117817208803 +카카오뱅크,323410,14,37950,2,6950,22.42,21196573,5491617,476989437,21196573,22.42,385.98,4.44,4.44,761737264775,4.21,4.21,761737264775 +미투온,201490,15,7490,2,860,12.97,20656009,0,30390092,20656009,12.97,0.00,67.97,67.97,152366711535,66.94,66.94,152366711535 +넥써쓰,205500,16,4570,2,360,8.55,20095198,12691296,58717699,20095198,8.55,158.34,34.22,34.22,91009047647,33.92,33.92,91009047647 +포시에스,189690,17,2780,2,435,18.55,19536949,200195,27321969,19536949,18.55,9758.96,71.51,71.51,53594684973,70.56,70.56,53594684973 +이스트아시아홀딩스,900110,18,58,2,2,3.57,18453538,20770244,642650588,18453538,3.57,88.85,2.87,2.87,1045402851,2.80,2.80,1045402851 +SKAI,357880,19,2990,2,100,3.46,18416540,21027248,34047953,18416540,3.46,87.58,54.09,54.09,57132403448,56.12,56.12,57132403448 +KODEX 코스닥150선물인버스,251340,20,3555,5,-95,-2.60,17938443,25115284,67100000,17938443,-2.60,71.42,26.73,26.73,63971633977,26.82,26.82,63971633977 +삼성전자,005930,21,60200,2,2200,3.79,17334296,16551694,5919637922,17334296,3.79,104.73,0.29,0.29,1041768969600,0.29,0.29,1041768969600 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,60,2,10,20.00,15836571,9495260,150000000,15836571,20.00,166.78,10.56,10.56,981391903,10.90,10.90,981391903 +우리기술,032820,23,4332,2,2,0.05,15733085,36932100,165530656,15733085,0.05,42.60,9.50,9.50,68586538274,9.56,9.56,68586538274 +오가닉티코스메틱,900300,24,491,2,71,16.90,15562628,2019078,96002224,15562628,16.90,770.78,16.21,16.21,7619303566,16.16,16.16,7619303566 +다날,064260,25,6670,2,500,8.10,15128263,10307975,68949040,15128263,8.10,146.76,21.94,21.94,99905301840,21.72,21.72,99905301840 +폴라리스세원,234100,26,1333,1,307,29.92,15023842,124370,65524325,15023842,29.92,9999.99,22.93,22.93,19329244885,22.13,22.13,19329244885 +나인테크,267320,27,4590,2,745,19.38,14934186,2275548,53398327,14934186,19.38,656.29,27.97,27.97,67263799715,27.44,27.44,67263799715 +한국전력,015760,28,33325,2,5075,17.96,14661178,3613408,641964077,14661178,17.96,405.74,2.28,2.28,470572864075,2.20,2.20,470572864075 +대한해운,005880,29,1645,5,-85,-4.91,14370986,57657596,322747340,14370986,-4.91,24.92,4.45,4.45,23512633531,4.43,4.43,23512633531 +위메이드플레이,123420,30,12530,2,2300,22.48,14288162,1170152,11469842,14288162,22.48,1221.05,124.57,124.57,166054387555,115.54,115.54,166054387555 diff --git a/top30/20250624/top30-av-20250624-135000.csv b/top30/20250624/top30-av-20250624-135000.csv new file mode 100644 index 000000000000..2ca65747b124 --- /dev/null +++ b/top30/20250624/top30-av-20250624-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1409,5,-95,-6.32,376011567,312903808,939000000,376011567,-6.32,120.17,40.04,40.04,535311084771,40.46,40.46,535311084771 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,241182480,68634416,1497000000,241182480,21.54,351.40,16.11,16.11,19074437843,16.13,16.13,19074437843 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,86003934,20766928,633000000,86003934,24.07,414.14,13.59,13.59,5819658235,13.72,13.72,5819658235 +KODEX 인버스,114800,4,3605,5,-120,-3.22,51744859,41481152,179100000,51744859,-3.22,124.74,28.89,28.89,187626826333,29.06,29.06,187626826333 +좋은사람들,033340,5,1463,2,151,11.51,38861473,4957757,96950558,38861473,11.51,783.85,40.08,40.08,59156801834,41.71,41.71,59156801834 +케이피엠테크,042040,6,351,1,81,30.00,34292591,165524,194004890,34292591,30.00,9999.99,17.68,17.68,11708962187,17.19,17.19,11708962187 +우리로,046970,7,1430,2,149,11.63,31118444,858780,43824999,31118444,11.63,3623.56,71.01,71.01,45106407391,71.97,71.97,45106407391 +KODEX 2차전지산업레버리지,462330,8,842,2,69,8.93,30078064,26071212,269300000,30078064,8.93,115.37,11.17,11.17,24916660223,10.99,10.99,24916660223 +KODEX 레버리지,122630,9,23395,2,1385,6.29,29449228,25612252,105900000,29449228,6.29,114.98,27.81,27.81,682646095562,27.55,27.55,682646095562 +KODEX 코스닥150레버리지,233740,10,8445,2,425,5.30,29031361,32398348,244100000,29031361,5.30,89.61,11.89,11.89,243291314191,11.80,11.80,243291314191 +흥아해운,003280,11,1790,5,-440,-19.73,26361221,11154415,240424899,26361221,-19.73,236.33,10.96,10.96,47704944970,11.08,11.08,47704944970 +한국ANKOR유전,152550,12,272,5,-103,-27.47,25301086,63983948,70020000,25301086,-27.47,39.54,36.13,36.13,7209927268,37.86,37.86,7209927268 +더즌,462860,13,5250,2,425,8.81,22545338,15542182,71413257,22545338,8.81,145.06,31.57,31.57,119158738878,31.78,31.78,119158738878 +카카오뱅크,323410,14,37800,2,6800,21.94,21460532,5491617,476989437,21460532,21.94,390.79,4.50,4.50,771720053500,4.28,4.28,771720053500 +미투온,201490,15,7450,2,820,12.37,20856785,0,30390092,20856785,12.37,0.00,68.63,68.63,153855746855,67.96,67.96,153855746855 +넥써쓰,205500,16,4510,2,300,7.13,20193002,12691296,58717699,20193002,7.13,159.11,34.39,34.39,91451528316,34.53,34.53,91451528316 +포시에스,189690,17,2745,2,400,17.06,19860136,200195,27321969,19860136,17.06,9920.40,72.69,72.69,54484522578,72.65,72.65,54484522578 +이스트아시아홀딩스,900110,18,58,2,2,3.57,18953716,20770244,642650588,18953716,3.57,91.25,2.95,2.95,1073921092,2.88,2.88,1073921092 +SKAI,357880,19,2975,2,85,2.94,18541533,21027248,34047953,18541533,2.94,88.18,54.46,54.46,57505025828,56.77,56.77,57505025828 +KODEX 코스닥150선물인버스,251340,20,3545,5,-105,-2.88,18366715,25115284,67100000,18366715,-2.88,73.13,27.37,27.37,65492371383,27.53,27.53,65492371383 +삼성전자,005930,21,60100,2,2100,3.62,17682606,16551694,5919637922,17682606,3.62,106.83,0.30,0.30,1062725354200,0.30,0.30,1062725354200 +우리기술,032820,22,4340,2,10,0.23,15856545,36932100,165530656,15856545,0.23,42.93,9.58,9.58,69121584767,9.62,9.62,69121584767 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,23,61,2,11,22.00,15847783,9495260,150000000,15847783,22.00,166.90,10.57,10.57,982064624,10.73,10.73,982064624 +오가닉티코스메틱,900300,24,493,2,73,17.38,15694672,2019078,96002224,15694672,17.38,777.32,16.35,16.35,7684411995,16.24,16.24,7684411995 +다날,064260,25,6680,2,510,8.27,15329289,10307975,68949040,15329289,8.27,148.71,22.23,22.23,101245946240,21.98,21.98,101245946240 +나인테크,267320,26,4595,2,750,19.51,15129064,2275548,53398327,15129064,19.51,664.85,28.33,28.33,68156887895,27.78,27.78,68156887895 +한국전력,015760,27,33350,2,5100,18.05,15086060,3613408,641964077,15086060,18.05,417.50,2.35,2.35,484751870925,2.26,2.26,484751870925 +폴라리스세원,234100,28,1333,1,307,29.92,15025022,124370,65524325,15025022,29.92,9999.99,22.93,22.93,19330817825,22.13,22.13,19330817825 +대한해운,005880,29,1644,5,-86,-4.97,14567358,57657596,322747340,14567358,-4.97,25.27,4.51,4.51,23835611239,4.49,4.49,23835611239 +위메이드플레이,123420,30,12360,2,2130,20.82,14507897,1170152,11469842,14507897,20.82,1239.83,126.49,126.49,168787459535,119.06,119.06,168787459535 diff --git a/top30/20250624/top30-av-20250624-140000.csv b/top30/20250624/top30-av-20250624-140000.csv new file mode 100644 index 000000000000..560dcce78693 --- /dev/null +++ b/top30/20250624/top30-av-20250624-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1410,5,-94,-6.25,380106341,312903808,939000000,380106341,-6.25,121.48,40.48,40.48,541080903756,40.87,40.87,541080903756 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,241310846,68634416,1497000000,241310846,21.54,351.59,16.12,16.12,19084560757,16.14,16.14,19084560757 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,86094449,20766928,633000000,86094449,24.07,414.57,13.60,13.60,5825719240,13.74,13.74,5825719240 +KODEX 인버스,114800,4,3610,5,-115,-3.09,51889608,41481152,179100000,51889608,-3.09,125.09,28.97,28.97,188149287328,29.10,29.10,188149287328 +좋은사람들,033340,5,1503,2,191,14.56,40768133,4957757,96950558,40768133,14.56,822.31,42.05,42.05,61996412808,42.55,42.55,61996412808 +케이피엠테크,042040,6,351,1,81,30.00,34293801,165524,194004890,34293801,30.00,9999.99,17.68,17.68,11709386897,17.20,17.20,11709386897 +우리로,046970,7,1426,2,145,11.32,31659485,858780,43824999,31659485,11.32,3686.56,72.24,72.24,45876615938,73.41,73.41,45876615938 +KODEX 2차전지산업레버리지,462330,8,834,2,61,7.89,31154726,26071212,269300000,31154726,7.89,119.50,11.57,11.57,25821339576,11.50,11.50,25821339576 +KODEX 레버리지,122630,9,23380,2,1370,6.22,29856742,25612252,105900000,29856742,6.22,116.57,28.19,28.19,692180761060,27.96,27.96,692180761060 +KODEX 코스닥150레버리지,233740,10,8435,2,415,5.17,29713787,32398348,244100000,29713787,5.17,91.71,12.17,12.17,249054731033,12.10,12.10,249054731033 +흥아해운,003280,11,1792,5,-438,-19.64,26691518,11154415,240424899,26691518,-19.64,239.29,11.10,11.10,48294988358,11.21,11.21,48294988358 +한국ANKOR유전,152550,12,274,5,-101,-26.93,25622615,63983948,70020000,25622615,-26.93,40.05,36.59,36.59,7297747565,38.04,38.04,7297747565 +더즌,462860,13,5250,2,425,8.81,22638931,15542182,71413257,22638931,8.81,145.66,31.70,31.70,119650750408,31.91,31.91,119650750408 +카카오뱅크,323410,14,37400,2,6400,20.65,21815042,5491617,476989437,21815042,20.65,397.24,4.57,4.57,785037184950,4.40,4.40,785037184950 +미투온,201490,15,7420,2,790,11.92,21055966,0,30390092,21055966,11.92,0.00,69.29,69.29,155342031795,68.89,68.89,155342031795 +넥써쓰,205500,16,4615,2,405,9.62,20625544,12691296,58717699,20625544,9.62,162.52,35.13,35.13,93453700389,34.49,34.49,93453700389 +이스트아시아홀딩스,900110,17,56,3,0,0.00,20309153,20770244,642650588,20309153,0.00,97.78,3.16,3.16,1150941588,3.20,3.20,1150941588 +포시에스,189690,18,2700,2,355,15.14,20245916,200195,27321969,20245916,15.14,9999.99,74.10,74.10,55530800861,75.28,75.28,55530800861 +KODEX 코스닥150선물인버스,251340,19,3550,5,-100,-2.74,18678657,25115284,67100000,18678657,-2.74,74.37,27.84,27.84,66599765311,27.96,27.96,66599765311 +SKAI,357880,20,2955,2,65,2.25,18671932,21027248,34047953,18671932,2.25,88.80,54.84,54.84,57891010314,57.54,57.54,57891010314 +삼성전자,005930,21,60100,2,2100,3.62,17982449,16551694,5919637922,17982449,3.62,108.64,0.30,0.30,1080766645600,0.30,0.30,1080766645600 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,22,61,2,11,22.00,16019704,9495260,150000000,16019704,22.00,168.71,10.68,10.68,992551805,10.85,10.85,992551805 +우리기술,032820,23,4335,2,5,0.12,15979267,36932100,165530656,15979267,0.12,43.27,9.65,9.65,69653717770,9.71,9.71,69653717770 +오가닉티코스메틱,900300,24,498,2,78,18.57,15783595,2019078,96002224,15783595,18.57,781.72,16.44,16.44,7728480693,16.17,16.17,7728480693 +다날,064260,25,6710,2,540,8.75,15518027,10307975,68949040,15518027,8.75,150.54,22.51,22.51,102514639005,22.16,22.16,102514639005 +한국전력,015760,26,33500,2,5250,18.58,15277704,3613408,641964077,15277704,18.58,422.81,2.38,2.38,491155850325,2.28,2.28,491155850325 +나인테크,267320,27,4570,2,725,18.86,15213732,2275548,53398327,15213732,18.86,668.57,28.49,28.49,68544296796,28.09,28.09,68544296796 +폴라리스세원,234100,28,1333,1,307,29.92,15028731,124370,65524325,15028731,29.92,9999.99,22.94,22.94,19335761922,22.14,22.14,19335761922 +대한해운,005880,29,1649,5,-81,-4.68,14771863,57657596,322747340,14771863,-4.68,25.62,4.58,4.58,24171888692,4.54,4.54,24171888692 +위메이드플레이,123420,30,12070,2,1840,17.99,14699068,1170152,11469842,14699068,17.99,1256.17,128.15,128.15,171124127005,123.61,123.61,171124127005 diff --git a/top30/20250624/top30-av-20250624-141000.csv b/top30/20250624/top30-av-20250624-141000.csv new file mode 100644 index 000000000000..ea2a508cee85 --- /dev/null +++ b/top30/20250624/top30-av-20250624-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1409,5,-95,-6.32,385493209,312903808,939000000,385493209,-6.32,123.20,41.05,41.05,548669903787,41.47,41.47,548669903787 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,241363258,68634416,1497000000,241363258,21.54,351.67,16.12,16.12,19088701304,16.14,16.14,19088701304 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,86505912,20766928,633000000,86505912,24.07,416.56,13.67,13.67,5853260261,13.80,13.80,5853260261 +KODEX 인버스,114800,4,3610,5,-115,-3.09,52179899,41481152,179100000,52179899,-3.09,125.79,29.13,29.13,189196678971,29.26,29.26,189196678971 +좋은사람들,033340,5,1470,2,158,12.04,41646088,4957757,96950558,41646088,12.04,840.02,42.96,42.96,63295960342,44.41,44.41,63295960342 +케이피엠테크,042040,6,351,1,81,30.00,34320062,165524,194004890,34320062,30.00,9999.99,17.69,17.69,11718604508,17.21,17.21,11718604508 +우리로,046970,7,1418,2,137,10.69,32294546,858780,43824999,32294546,10.69,3760.51,73.69,73.69,46786756782,75.29,75.29,46786756782 +KODEX 2차전지산업레버리지,462330,8,839,2,66,8.54,31489121,26071212,269300000,31489121,8.54,120.78,11.69,11.69,26101403341,11.55,11.55,26101403341 +KODEX 레버리지,122630,9,23410,2,1400,6.36,30250962,25612252,105900000,30250962,6.36,118.11,28.57,28.57,701406859760,28.29,28.29,701406859760 +KODEX 코스닥150레버리지,233740,10,8445,2,425,5.30,30226850,32398348,244100000,30226850,5.30,93.30,12.38,12.38,253386523614,12.29,12.29,253386523614 +흥아해운,003280,11,1792,5,-438,-19.64,26881916,11154415,240424899,26881916,-19.64,241.00,11.18,11.18,48636280816,11.29,11.29,48636280816 +한국ANKOR유전,152550,12,275,5,-100,-26.67,25781711,63983948,70020000,25781711,-26.67,40.29,36.82,36.82,7341349092,38.13,38.13,7341349092 +미투온,201490,13,7980,2,1350,20.36,23190697,0,30390092,23190697,20.36,0.00,76.31,76.31,172254103080,71.03,71.03,172254103080 +더즌,462860,14,5260,2,435,9.02,22815475,15542182,71413257,22815475,9.02,146.80,31.95,31.95,120579543063,32.10,32.10,120579543063 +카카오뱅크,323410,15,37550,2,6550,21.13,21989647,5491617,476989437,21989647,21.13,400.42,4.61,4.61,791594079450,4.42,4.42,791594079450 +넥써쓰,205500,16,4595,2,385,9.14,20831756,12691296,58717699,20831756,9.14,164.14,35.48,35.48,94393027814,34.99,34.99,94393027814 +포시에스,189690,17,2745,2,400,17.06,20511737,200195,27321969,20511737,17.06,9999.99,75.07,75.07,56251053460,75.00,75.00,56251053460 +이스트아시아홀딩스,900110,18,56,3,0,0.00,20410362,20770244,642650588,20410362,0.00,98.27,3.18,3.18,1156638148,3.21,3.21,1156638148 +KODEX 코스닥150선물인버스,251340,19,3550,5,-100,-2.74,18936327,25115284,67100000,18936327,-2.74,75.40,28.22,28.22,67514274520,28.34,28.34,67514274520 +SKAI,357880,20,2970,2,80,2.77,18828820,21027248,34047953,18828820,2.77,89.54,55.30,55.30,58353997154,57.71,57.71,58353997154 +삼성전자,005930,21,60100,2,2100,3.62,18165558,16551694,5919637922,18165558,3.62,109.75,0.31,0.31,1091775692900,0.31,0.31,1091775692900 +오가닉티코스메틱,900300,22,480,2,60,14.29,16203369,2019078,96002224,16203369,14.29,802.51,16.88,16.88,7931206303,17.21,17.21,7931206303 +우리기술,032820,23,4335,2,5,0.12,16094633,36932100,165530656,16094633,0.12,43.58,9.72,9.72,70154113634,9.78,9.78,70154113634 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,24,61,2,11,22.00,16069704,9495260,150000000,16069704,22.00,169.24,10.71,10.71,995601805,10.88,10.88,995601805 +다날,064260,25,6750,2,580,9.40,15764021,10307975,68949040,15764021,9.40,152.93,22.86,22.86,104173947195,22.38,22.38,104173947195 +한국전력,015760,26,33550,2,5300,18.76,15739445,3613408,641964077,15739445,18.76,435.58,2.45,2.45,506619035450,2.35,2.35,506619035450 +나인테크,267320,27,4575,2,730,18.99,15430794,2275548,53398327,15430794,18.99,678.11,28.90,28.90,69532684091,28.46,28.46,69532684091 +폴라리스세원,234100,28,1333,1,307,29.92,15028992,124370,65524325,15028992,29.92,9999.99,22.94,22.94,19336109835,22.14,22.14,19336109835 +대한해운,005880,29,1646,5,-84,-4.86,14868359,57657596,322747340,14868359,-4.86,25.79,4.61,4.61,24330715057,4.58,4.58,24330715057 +위메이드플레이,123420,30,12030,2,1800,17.60,14858795,1170152,11469842,14858795,17.60,1269.82,129.55,129.55,173052925805,125.42,125.42,173052925805 diff --git a/top30/20250624/top30-av-20250624-142000.csv b/top30/20250624/top30-av-20250624-142000.csv new file mode 100644 index 000000000000..5bb0aae06256 --- /dev/null +++ b/top30/20250624/top30-av-20250624-142000.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,252670,1,1409,5,-95,-6.32,388354519,312903808,939000000,388354519,-6.32,124.11,41.36,41.36,552699735341,41.77,41.77,552699735341 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,2,13,20.00,242272124,68634416,1497000000,242272124,20.00,352.99,16.18,16.18,19160347296,16.41,16.41,19160347296 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,87854479,20766928,633000000,87854479,24.07,423.05,13.88,13.88,5943614250,14.01,14.01,5943614250 +KODEX 인버스,114800,4,3605,5,-120,-3.22,52249085,41481152,179100000,52249085,-3.22,125.96,29.17,29.17,189446209984,29.34,29.34,189446209984 +좋은사람들,033340,5,1463,2,151,11.51,42216145,4957757,96950558,42216145,11.51,851.52,43.54,43.54,64137016146,45.22,45.22,64137016146 +케이피엠테크,042040,6,351,1,81,30.00,34391547,165524,194004890,34391547,30.00,9999.99,17.73,17.73,11743695743,17.25,17.25,11743695743 +우리로,046970,7,1417,2,136,10.62,32773300,858780,43824999,32773300,10.62,3816.26,74.78,74.78,47465985140,76.43,76.43,47465985140 +KODEX 2차전지산업레버리지,462330,8,832,2,59,7.63,31978058,26071212,269300000,31978058,7.63,122.66,11.87,11.87,26509383898,11.83,11.83,26509383898 +KODEX 레버리지,122630,9,23410,2,1400,6.36,30571945,25612252,105900000,30571945,6.36,119.36,28.87,28.87,708919838759,28.60,28.60,708919838759 +KODEX 코스닥150레버리지,233740,10,8420,2,400,4.99,30537359,32398348,244100000,30537359,4.99,94.26,12.51,12.51,256004252088,12.46,12.46,256004252088 +흥아해운,003280,11,1797,5,-433,-19.42,27019828,11154415,240424899,27019828,-19.42,242.23,11.24,11.24,48883985383,11.31,11.31,48883985383 +한국ANKOR유전,152550,12,275,5,-100,-26.67,25896194,63983948,70020000,25896194,-26.67,40.47,36.98,36.98,7372721416,38.29,38.29,7372721416 +더즌,462860,13,5410,2,585,12.12,25240008,15542182,71413257,25240008,12.12,162.40,35.34,35.34,133683401873,34.60,34.60,133683401873 +미투온,201490,14,7840,2,1210,18.25,24861108,0,30390092,24861108,18.25,0.00,81.81,81.81,185522870400,77.87,77.87,185522870400 +카카오뱅크,323410,15,37650,2,6650,21.45,22232453,5491617,476989437,22232453,21.45,404.84,4.66,4.66,800763457625,4.46,4.46,800763457625 +포시에스,189690,16,2830,2,485,20.68,21474137,200195,27321969,21474137,20.68,9999.99,78.60,78.60,58945313412,76.23,76.23,58945313412 +넥써쓰,205500,17,4565,2,355,8.43,20956792,12691296,58717699,20956792,8.43,165.13,35.69,35.69,94965005247,35.43,35.43,94965005247 +이스트아시아홀딩스,900110,18,57,2,1,1.79,20522545,20770244,642650588,20522545,1.79,98.81,3.19,3.19,1162978326,3.17,3.17,1162978326 +KODEX 코스닥150선물인버스,251340,19,3555,5,-95,-2.60,19067290,25115284,67100000,19067290,-2.60,75.92,28.42,28.42,67979810483,28.50,28.50,67979810483 +SKAI,357880,20,2965,2,75,2.60,18914888,21027248,34047953,18914888,2.60,89.95,55.55,55.55,58608811757,58.06,58.06,58608811757 +삼성전자,005930,21,60100,2,2100,3.62,18472985,16551694,5919637922,18472985,3.62,111.61,0.31,0.31,1110257886800,0.31,0.31,1110257886800 +오가닉티코스메틱,900300,22,476,2,56,13.33,16473990,2019078,96002224,16473990,13.33,815.92,17.16,17.16,8059572535,17.64,17.64,8059572535 +다날,064260,23,6770,2,600,9.72,16459392,10307975,68949040,16459392,9.72,159.68,23.87,23.87,108904344650,23.33,23.33,108904344650 +우리기술,032820,24,4345,2,15,0.35,16330894,36932100,165530656,16330894,0.35,44.22,9.87,9.87,71179886640,9.90,9.90,71179886640 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,61,2,11,22.00,16069704,9495260,150000000,16069704,22.00,169.24,10.71,10.71,995601805,10.88,10.88,995601805 +한국전력,015760,26,33300,2,5050,17.88,16011753,3613408,641964077,16011753,17.88,443.12,2.49,2.49,515746949075,2.41,2.41,515746949075 +나인테크,267320,27,4560,2,715,18.60,15512554,2275548,53398327,15512554,18.60,681.71,29.05,29.05,69904458318,28.71,28.71,69904458318 +대한해운,005880,28,1649,5,-81,-4.68,15060295,57657596,322747340,15060295,-4.68,26.12,4.67,4.67,24646196532,4.63,4.63,24646196532 +폴라리스세원,234100,29,1333,1,307,29.92,15031020,124370,65524325,15031020,29.92,9999.99,22.94,22.94,19338813159,22.14,22.14,19338813159 +위메이드플레이,123420,30,12160,2,1930,18.87,14997100,1170152,11469842,14997100,18.87,1281.64,130.75,130.75,174736974885,125.28,125.28,174736974885 diff --git a/top30/20250624/top30-av-20250624-143000.csv b/top30/20250624/top30-av-20250624-143000.csv new file mode 100644 index 000000000000..28975ce0067d --- /dev/null +++ b/top30/20250624/top30-av-20250624-143000.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,252670,1,1411,5,-93,-6.18,391717710,312903808,939000000,391717710,-6.18,125.19,41.72,41.72,557441897321,42.07,42.07,557441897321 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,242573429,68634416,1497000000,242573429,21.54,353.43,16.20,16.20,19184031451,16.22,16.22,19184031451 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,87884997,20766928,633000000,87884997,25.93,423.20,13.88,13.88,5945658959,13.81,13.81,5945658959 +KODEX 인버스,114800,4,3612,5,-113,-3.03,53746999,41481152,179100000,53746999,-3.03,129.57,30.01,30.01,194853574226,30.12,30.12,194853574226 +좋은사람들,033340,5,1446,2,134,10.21,42538312,4957757,96950558,42538312,10.21,858.02,43.88,43.88,64605426174,46.08,46.08,64605426174 +케이피엠테크,042040,6,351,1,81,30.00,34416235,165524,194004890,34416235,30.00,9999.99,17.74,17.74,11752361231,17.26,17.26,11752361231 +우리로,046970,7,1416,2,135,10.54,33131393,858780,43824999,33131393,10.54,3857.96,75.60,75.60,47973926728,77.31,77.31,47973926728 +KODEX 2차전지산업레버리지,462330,8,832,2,59,7.63,32438556,26071212,269300000,32438556,7.63,124.42,12.05,12.05,26892356341,12.00,12.00,26892356341 +KODEX 코스닥150레버리지,233740,9,8390,2,370,4.61,30985094,32398348,244100000,30985094,4.61,95.64,12.69,12.69,259770350607,12.68,12.68,259770350607 +KODEX 레버리지,122630,10,23380,2,1370,6.22,30832875,25612252,105900000,30832875,6.22,120.38,29.12,29.12,715021785950,28.88,28.88,715021785950 +흥아해운,003280,11,1800,5,-430,-19.28,27237254,11154415,240424899,27237254,-19.28,244.18,11.33,11.33,49275305580,11.39,11.39,49275305580 +더즌,462860,12,5240,2,415,8.60,26657762,15542182,71413257,26657762,8.60,171.52,37.33,37.33,141185336538,37.73,37.73,141185336538 +한국ANKOR유전,152550,13,273,5,-102,-27.20,26120889,63983948,70020000,26120889,-27.20,40.82,37.30,37.30,7434247716,38.89,38.89,7434247716 +미투온,201490,14,7950,2,1320,19.91,26098029,0,30390092,26098029,19.91,0.00,85.88,85.88,195427860055,80.89,80.89,195427860055 +포시에스,189690,15,2905,2,560,23.88,24211011,200195,27321969,24211011,23.88,9999.99,88.61,88.61,66888219632,84.27,84.27,66888219632 +카카오뱅크,323410,16,37300,2,6300,20.32,22431003,5491617,476989437,22431003,20.32,408.46,4.70,4.70,808219731875,4.54,4.54,808219731875 +넥써쓰,205500,17,4560,2,350,8.31,21105438,12691296,58717699,21105438,8.31,166.30,35.94,35.94,95648614457,35.72,35.72,95648614457 +이스트아시아홀딩스,900110,18,56,3,0,0.00,20655539,20770244,642650588,20655539,0.00,99.45,3.21,3.21,1170430650,3.25,3.25,1170430650 +KODEX 코스닥150선물인버스,251340,19,3560,5,-90,-2.47,19492117,25115284,67100000,19492117,-2.47,77.61,29.05,29.05,69490732025,29.09,29.09,69490732025 +SKAI,357880,20,2950,2,60,2.08,18968958,21027248,34047953,18968958,2.08,90.21,55.71,55.71,58769121582,58.51,58.51,58769121582 +삼성전자,005930,21,60050,2,2050,3.53,18857581,16551694,5919637922,18857581,3.53,113.93,0.32,0.32,1133366580150,0.32,0.32,1133366580150 +다날,064260,22,6900,2,730,11.83,17249193,10307975,68949040,17249193,11.83,167.34,25.02,25.02,114295338655,24.02,24.02,114295338655 +오가닉티코스메틱,900300,23,480,2,60,14.29,16588679,2019078,96002224,16588679,14.29,821.60,17.28,17.28,8114603376,17.61,17.61,8114603376 +우리기술,032820,24,4345,2,15,0.35,16538416,36932100,165530656,16538416,0.35,44.78,9.99,9.99,72081591673,10.02,10.02,72081591673 +한국전력,015760,25,33400,2,5150,18.23,16209966,3613408,641964077,16209966,18.23,448.61,2.53,2.53,522362887125,2.44,2.44,522362887125 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,16069704,9495260,150000000,16069704,22.00,169.24,10.71,10.71,995601805,10.88,10.88,995601805 +나인테크,267320,27,4540,2,695,18.08,15639675,2275548,53398327,15639675,18.08,687.29,29.29,29.29,70480315386,29.07,29.07,70480315386 +대한해운,005880,28,1648,5,-82,-4.74,15139532,57657596,322747340,15139532,-4.74,26.26,4.69,4.69,24776686386,4.66,4.66,24776686386 +위메이드플레이,123420,29,11940,2,1710,16.72,15131882,1170152,11469842,15131882,16.72,1293.16,131.93,131.93,176349749945,128.77,128.77,176349749945 +폴라리스세원,234100,30,1333,1,307,29.92,15032819,124370,65524325,15032819,29.92,9999.99,22.94,22.94,19341211226,22.14,22.14,19341211226 diff --git a/top30/20250624/top30-av-20250624-144001.csv b/top30/20250624/top30-av-20250624-144001.csv new file mode 100644 index 000000000000..fa72c05e6f74 --- /dev/null +++ b/top30/20250624/top30-av-20250624-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1407,5,-97,-6.45,395009825,312903808,939000000,395009825,-6.45,126.24,42.07,42.07,562078864565,42.54,42.54,562078864565 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,242863844,68634416,1497000000,242863844,21.54,353.85,16.22,16.22,19206927986,16.24,16.24,19206927986 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,67,2,13,24.07,88508003,20766928,633000000,88508003,24.07,426.20,13.98,13.98,5987850362,14.12,14.12,5987850362 +KODEX 인버스,114800,4,3607,5,-118,-3.17,53910224,41481152,179100000,53910224,-3.17,129.96,30.10,30.10,195442633740,30.25,30.25,195442633740 +좋은사람들,033340,5,1453,2,141,10.75,42648300,4957757,96950558,42648300,10.75,860.23,43.99,43.99,64765040591,45.98,45.98,64765040591 +케이피엠테크,042040,6,351,1,81,30.00,34418161,165524,194004890,34418161,30.00,9999.99,17.74,17.74,11753037257,17.26,17.26,11753037257 +우리로,046970,7,1402,2,121,9.45,33489901,858780,43824999,33489901,9.45,3899.71,76.42,76.42,48478509957,78.90,78.90,48478509957 +KODEX 2차전지산업레버리지,462330,8,833,2,60,7.76,32853996,26071212,269300000,32853996,7.76,126.02,12.20,12.20,27238290353,12.14,12.14,27238290353 +KODEX 코스닥150레버리지,233740,9,8410,2,390,4.86,31379574,32398348,244100000,31379574,4.86,96.86,12.86,12.86,263085107193,12.82,12.82,263085107193 +KODEX 레버리지,122630,10,23425,2,1415,6.43,31173162,25612252,105900000,31173162,6.43,121.71,29.44,29.44,722988724033,29.14,29.14,722988724033 +흥아해운,003280,11,1789,5,-441,-19.78,27656968,11154415,240424899,27656968,-19.78,247.95,11.50,11.50,50028115639,11.63,11.63,50028115639 +더즌,462860,12,5220,2,395,8.19,27071018,15542182,71413257,27071018,8.19,174.18,37.91,37.91,143342729443,38.45,38.45,143342729443 +포시에스,189690,13,2960,2,615,26.23,26997556,200195,27321969,26997556,26.23,9999.99,98.81,98.81,75116742495,92.88,92.88,75116742495 +미투온,201490,14,7680,2,1050,15.84,26927749,0,30390092,26927749,15.84,0.00,88.61,88.61,201931028075,86.52,86.52,201931028075 +한국ANKOR유전,152550,15,271,5,-104,-27.73,26734878,63983948,70020000,26734878,-27.73,41.78,38.18,38.18,7601103141,40.06,40.06,7601103141 +카카오뱅크,323410,16,37200,2,6200,20.00,22814440,5491617,476989437,22814440,20.00,415.44,4.78,4.78,822518188375,4.64,4.64,822518188375 +넥써쓰,205500,17,4595,2,385,9.14,21237576,12691296,58717699,21237576,9.14,167.34,36.17,36.17,96257790792,35.68,35.68,96257790792 +다날,064260,18,7200,2,1030,16.69,21151282,10307975,68949040,21151282,16.69,205.19,30.68,30.68,141910860695,28.59,28.59,141910860695 +이스트아시아홀딩스,900110,19,57,2,1,1.79,20675712,20770244,642650588,20675712,1.79,99.54,3.22,3.22,1171564489,3.20,3.20,1171564489 +KODEX 코스닥150선물인버스,251340,20,3555,5,-95,-2.60,19717701,25115284,67100000,19717701,-2.60,78.51,29.39,29.39,70293514281,29.47,29.47,70293514281 +삼성전자,005930,21,60050,2,2050,3.53,19131892,16551694,5919637922,19131892,3.53,115.59,0.32,0.32,1149846232750,0.32,0.32,1149846232750 +SKAI,357880,22,2940,2,50,1.73,19065659,21027248,34047953,19065659,1.73,90.67,56.00,56.00,59054182500,58.99,58.99,59054182500 +오가닉티코스메틱,900300,23,473,2,53,12.62,16845910,2019078,96002224,16845910,12.62,834.34,17.55,17.55,8236778687,18.14,18.14,8236778687 +우리기술,032820,24,4365,2,35,0.81,16810225,36932100,165530656,16810225,0.81,45.52,10.16,10.16,73266100737,10.14,10.14,73266100737 +한국전력,015760,25,33400,2,5150,18.23,16387324,3613408,641964077,16387324,18.23,453.51,2.55,2.55,528280803025,2.46,2.46,528280803025 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,62,2,12,24.00,16081118,9495260,150000000,16081118,24.00,169.36,10.72,10.72,996298060,10.71,10.71,996298060 +나인테크,267320,27,4545,2,700,18.21,15730864,2275548,53398327,15730864,18.21,691.30,29.46,29.46,70894169618,29.21,29.21,70894169618 +위메이드플레이,123420,28,11860,2,1630,15.93,15273866,1170152,11469842,15273866,15.93,1305.29,133.17,133.17,178026446205,130.87,130.87,178026446205 +대한해운,005880,29,1650,5,-80,-4.62,15235156,57657596,322747340,15235156,-4.62,26.42,4.72,4.72,24934303084,4.68,4.68,24934303084 +폴라리스세원,234100,30,1333,1,307,29.92,15035940,124370,65524325,15035940,29.92,9999.99,22.95,22.95,19345371519,22.15,22.15,19345371519 diff --git a/top30/20250624/top30-av-20250624-145000.csv b/top30/20250624/top30-av-20250624-145000.csv new file mode 100644 index 000000000000..0e7e77ee8c07 --- /dev/null +++ b/top30/20250624/top30-av-20250624-145000.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,252670,1,1408,5,-96,-6.38,401166907,312903808,939000000,401166907,-6.38,128.21,42.72,42.72,570742212471,43.17,43.17,570742212471 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,254233064,68634416,1497000000,254233064,23.08,370.42,16.98,16.98,20105101365,16.79,16.79,20105101365 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,91481288,20766928,633000000,91481288,27.78,440.51,14.45,14.45,6190190789,14.17,14.17,6190190789 +KODEX 인버스,114800,4,3605,5,-120,-3.22,55044692,41481152,179100000,55044692,-3.22,132.70,30.73,30.73,199533178512,30.90,30.90,199533178512 +좋은사람들,033340,5,1455,2,143,10.90,42787826,4957757,96950558,42787826,10.90,863.05,44.13,44.13,64967986704,46.06,46.06,64967986704 +케이피엠테크,042040,6,351,1,81,30.00,34421724,165524,194004890,34421724,30.00,9999.99,17.74,17.74,11754287870,17.26,17.26,11754287870 +우리로,046970,7,1409,2,128,9.99,33716483,858780,43824999,33716483,9.99,3926.09,76.93,76.93,48797022119,79.02,79.02,48797022119 +KODEX 2차전지산업레버리지,462330,8,831,2,58,7.50,33273493,26071212,269300000,33273493,7.50,127.63,12.36,12.36,27587359786,12.33,12.33,27587359786 +KODEX 코스닥150레버리지,233740,9,8380,2,360,4.49,31992976,32398348,244100000,31992976,4.49,98.75,13.11,13.11,268238158609,13.11,13.11,268238158609 +KODEX 레버리지,122630,10,23425,2,1415,6.43,31661723,25612252,105900000,31661723,6.43,123.62,29.90,29.90,734438398380,29.61,29.61,734438398380 +포시에스,189690,11,2915,2,570,24.31,28460184,200195,27321969,28460184,24.31,9999.99,104.17,104.17,79403316946,99.70,99.70,79403316946 +흥아해운,003280,12,1795,5,-435,-19.51,27812690,11154415,240424899,27812690,-19.51,249.34,11.57,11.57,50307163079,11.66,11.66,50307163079 +더즌,462860,13,5240,2,415,8.60,27384521,15542182,71413257,27384521,8.60,176.19,38.35,38.35,144986803503,38.75,38.75,144986803503 +한국ANKOR유전,152550,14,268,5,-107,-28.53,27358273,63983948,70020000,27358273,-28.53,42.76,39.07,39.07,7768758931,41.40,41.40,7768758931 +미투온,201490,15,7830,2,1200,18.10,27334816,0,30390092,27334816,18.10,0.00,89.95,89.95,205105800125,86.20,86.20,205105800125 +다날,064260,16,7020,2,850,13.78,23469264,10307975,68949040,23469264,13.78,227.68,34.04,34.04,158141882260,32.67,32.67,158141882260 +카카오뱅크,323410,17,37400,2,6400,20.65,23023547,5491617,476989437,23023547,20.65,419.25,4.83,4.83,830320693975,4.65,4.65,830320693975 +넥써쓰,205500,18,4540,2,330,7.84,21328826,12691296,58717699,21328826,7.84,168.06,36.32,36.32,96673796992,36.26,36.26,96673796992 +이스트아시아홀딩스,900110,19,56,3,0,0.00,20733001,20770244,642650588,20733001,0.00,99.82,3.23,3.23,1174816395,3.26,3.26,1174816395 +KODEX 코스닥150선물인버스,251340,20,3565,5,-85,-2.33,20273816,25115284,67100000,20273816,-2.33,80.72,30.21,30.21,72273823023,30.21,30.21,72273823023 +삼성전자,005930,21,60050,2,2050,3.53,19517706,16551694,5919637922,19517706,3.53,117.92,0.33,0.33,1173031476600,0.33,0.33,1173031476600 +SKAI,357880,22,2950,2,60,2.08,19165223,21027248,34047953,19165223,2.08,91.14,56.29,56.29,59347867992,59.09,59.09,59347867992 +우리기술,032820,23,4380,2,50,1.15,17112175,36932100,165530656,17112175,1.15,46.33,10.34,10.34,74586836875,10.29,10.29,74586836875 +오가닉티코스메틱,900300,24,471,2,51,12.14,16974635,2019078,96002224,16974635,12.14,840.71,17.68,17.68,8297643819,18.35,18.35,8297643819 +한국전력,015760,25,33500,2,5250,18.58,16586795,3613408,641964077,16586795,18.58,459.03,2.58,2.58,534958464575,2.49,2.49,534958464575 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,16081625,9495260,150000000,16081625,22.00,169.36,10.72,10.72,996328987,10.89,10.89,996328987 +나인테크,267320,27,4500,2,655,17.04,15893232,2275548,53398327,15893232,17.04,698.44,29.76,29.76,71625679472,29.81,29.81,71625679472 +대한해운,005880,28,1656,5,-74,-4.28,15381096,57657596,322747340,15381096,-4.28,26.68,4.77,4.77,25175621523,4.71,4.71,25175621523 +위메이드플레이,123420,29,11670,2,1440,14.08,15371248,1170152,11469842,15371248,14.08,1313.61,134.01,134.01,179172311375,133.86,133.86,179172311375 +폴라리스세원,234100,30,1333,1,307,29.92,15040653,124370,65524325,15040653,29.92,9999.99,22.95,22.95,19351653948,22.16,22.16,19351653948 diff --git a/top30/20250624/top30-av-20250624-150000.csv b/top30/20250624/top30-av-20250624-150000.csv new file mode 100644 index 000000000000..618ebda7556b --- /dev/null +++ b/top30/20250624/top30-av-20250624-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1410,5,-94,-6.25,409180887,312903808,939000000,409180887,-6.25,130.77,43.58,43.58,582047161496,43.96,43.96,582047161496 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,255565557,68634416,1497000000,255565557,21.54,372.36,17.07,17.07,20210474352,17.09,17.09,20210474352 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,93780396,20766928,633000000,93780396,25.93,451.59,14.82,14.82,6346546247,14.74,14.74,6346546247 +KODEX 인버스,114800,4,3605,5,-120,-3.22,55697798,41481152,179100000,55697798,-3.22,134.27,31.10,31.10,201890659191,31.27,31.27,201890659191 +좋은사람들,033340,5,1460,2,148,11.28,42989943,4957757,96950558,42989943,11.28,867.12,44.34,44.34,65262830643,46.11,46.11,65262830643 +케이피엠테크,042040,6,351,1,81,30.00,34424215,165524,194004890,34424215,30.00,9999.99,17.74,17.74,11755162211,17.26,17.26,11755162211 +우리로,046970,7,1395,2,114,8.90,33997352,858780,43824999,33997352,8.90,3958.80,77.58,77.58,49190735876,80.46,80.46,49190735876 +KODEX 2차전지산업레버리지,462330,8,829,2,56,7.24,33601936,26071212,269300000,33601936,7.24,128.89,12.48,12.48,27859884710,12.48,12.48,27859884710 +KODEX 코스닥150레버리지,233740,9,8365,2,345,4.30,32704690,32398348,244100000,32704690,4.30,100.95,13.40,13.40,274193790158,13.43,13.43,274193790158 +KODEX 레버리지,122630,10,23390,2,1380,6.27,32239580,25612252,105900000,32239580,6.27,125.88,30.44,30.44,747945906335,30.20,30.20,747945906335 +포시에스,189690,11,2895,2,550,23.45,29241399,200195,27321969,29241399,23.45,9999.99,107.03,107.03,81666084162,103.25,103.25,81666084162 +미투온,201490,12,7420,2,790,11.92,28296392,0,30390092,28296392,11.92,0.00,93.11,93.11,212329746940,94.16,94.16,212329746940 +흥아해운,003280,13,1792,5,-438,-19.64,28074119,11154415,240424899,28074119,-19.64,251.69,11.68,11.68,50776687183,11.79,11.79,50776687183 +더즌,462860,14,5200,2,375,7.77,27700626,15542182,71413257,27700626,7.77,178.23,38.79,38.79,146632970298,39.49,39.49,146632970298 +한국ANKOR유전,152550,15,269,5,-106,-28.27,27576211,63983948,70020000,27576211,-28.27,43.10,39.38,39.38,7827358781,41.56,41.56,7827358781 +다날,064260,16,6860,2,690,11.18,24586082,10307975,68949040,24586082,11.18,238.52,35.66,35.66,165903550900,35.08,35.08,165903550900 +카카오뱅크,323410,17,37250,2,6250,20.16,23212137,5491617,476989437,23212137,20.16,422.68,4.87,4.87,837371210925,4.71,4.71,837371210925 +넥써쓰,205500,18,4570,2,360,8.55,21437162,12691296,58717699,21437162,8.55,168.91,36.51,36.51,97167977321,36.21,36.21,97167977321 +이스트아시아홀딩스,900110,19,57,2,1,1.79,20752294,20770244,642650588,20752294,1.79,99.91,3.23,3.23,1175902988,3.21,3.21,1175902988 +KODEX 코스닥150선물인버스,251340,20,3567,5,-83,-2.27,20536834,25115284,67100000,20536834,-2.27,81.77,30.61,30.61,73211759031,30.59,30.59,73211759031 +삼성전자,005930,21,60100,2,2100,3.62,19846946,16551694,5919637922,19846946,3.62,119.91,0.34,0.34,1192799489600,0.34,0.34,1192799489600 +SKAI,357880,22,2945,2,55,1.90,19219473,21027248,34047953,19219473,1.90,91.40,56.45,56.45,59507955557,59.35,59.35,59507955557 +우리기술,032820,23,4355,2,25,0.58,17521587,36932100,165530656,17521587,0.58,47.44,10.59,10.59,76373458237,10.59,10.59,76373458237 +한국전력,015760,24,34100,2,5850,20.71,17369262,3613408,641964077,17369262,20.71,480.69,2.71,2.71,561438108300,2.56,2.56,561438108300 +오가닉티코스메틱,900300,25,469,2,49,11.67,17215325,2019078,96002224,17215325,11.67,852.63,17.93,17.93,8412088103,18.68,18.68,8412088103 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,16082625,9495260,150000000,16082625,22.00,169.38,10.72,10.72,996389987,10.89,10.89,996389987 +나인테크,267320,27,4485,2,640,16.64,16018212,2275548,53398327,16018212,16.64,703.93,30.00,30.00,72186845612,30.14,30.14,72186845612 +위메이드플레이,123420,28,11750,2,1520,14.86,15488473,1170152,11469842,15488473,14.86,1323.63,135.04,135.04,180538649545,133.96,133.96,180538649545 +대한해운,005880,29,1651,5,-79,-4.57,15446346,57657596,322747340,15446346,-4.57,26.79,4.79,4.79,25283426412,4.74,4.74,25283426412 +휴림로봇,090710,30,2480,2,35,1.43,15262475,31861958,110237793,15262475,1.43,47.90,13.85,13.85,38801895192,14.19,14.19,38801895192 diff --git a/top30/20250624/top30-av-20250624-151000.csv b/top30/20250624/top30-av-20250624-151000.csv new file mode 100644 index 000000000000..50f9c0f320f7 --- /dev/null +++ b/top30/20250624/top30-av-20250624-151000.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,252670,1,1406,5,-98,-6.52,416333066,312903808,939000000,416333066,-6.52,133.05,44.34,44.34,592109955165,44.85,44.85,592109955165 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,79,2,14,21.54,258257152,68634416,1497000000,258257152,21.54,376.28,17.25,17.25,20423252965,17.27,17.27,20423252965 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,93918701,20766928,633000000,93918701,27.78,452.25,14.84,14.84,6355961069,14.55,14.55,6355961069 +KODEX 인버스,114800,4,3600,5,-125,-3.36,56721647,41481152,179100000,56721647,-3.36,136.74,31.67,31.67,205581735225,31.89,31.89,205581735225 +좋은사람들,033340,5,1462,2,150,11.43,43268715,4957757,96950558,43268715,11.43,872.75,44.63,44.63,65669188729,46.33,46.33,65669188729 +케이피엠테크,042040,6,351,1,81,30.00,34425177,165524,194004890,34425177,30.00,9999.99,17.74,17.74,11755499873,17.26,17.26,11755499873 +우리로,046970,7,1399,2,118,9.21,34184172,858780,43824999,34184172,9.21,3980.55,78.00,78.00,49451728930,80.66,80.66,49451728930 +KODEX 2차전지산업레버리지,462330,8,834,2,61,7.89,33967776,26071212,269300000,33967776,7.89,130.29,12.61,12.61,28164710928,12.54,12.54,28164710928 +KODEX 코스닥150레버리지,233740,9,8360,2,340,4.24,33168682,32398348,244100000,33168682,4.24,102.38,13.59,13.59,278072228441,13.63,13.63,278072228441 +KODEX 레버리지,122630,10,23440,2,1430,6.50,32858042,25612252,105900000,32858042,6.50,128.29,31.03,31.03,762432686636,30.71,30.71,762432686636 +포시에스,189690,11,2850,2,505,21.54,30211221,200195,27321969,30211221,21.54,9999.99,110.57,110.57,84449619472,108.45,108.45,84449619472 +미투온,201490,12,7220,2,590,8.90,28960727,0,30390092,28960727,8.90,0.00,95.30,95.30,217187223610,98.98,98.98,217187223610 +흥아해운,003280,13,1791,5,-439,-19.69,28385029,11154415,240424899,28385029,-19.69,254.47,11.81,11.81,51333251050,11.92,11.92,51333251050 +더즌,462860,14,5190,2,365,7.56,27995968,15542182,71413257,27995968,7.56,180.13,39.20,39.20,148167954913,39.98,39.98,148167954913 +한국ANKOR유전,152550,15,267,5,-108,-28.80,27890179,63983948,70020000,27890179,-28.80,43.59,39.83,39.83,7911558218,42.32,42.32,7911558218 +다날,064260,16,6990,2,820,13.29,25474117,10307975,68949040,25474117,13.29,247.13,36.95,36.95,172096912105,35.71,35.71,172096912105 +카카오뱅크,323410,17,37300,2,6300,20.32,23498029,5491617,476989437,23498029,20.32,427.89,4.93,4.93,847996166500,4.77,4.77,847996166500 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,22787954,25115284,67100000,22787954,-2.19,90.73,33.96,33.96,81247872503,33.92,33.92,81247872503 +넥써쓰,205500,19,4545,2,335,7.96,21557320,12691296,58717699,21557320,7.96,169.86,36.71,36.71,97714381619,36.61,36.61,97714381619 +이스트아시아홀딩스,900110,20,57,2,1,1.79,20840906,20770244,642650588,20840906,1.79,100.34,3.24,3.24,1180876178,3.22,3.22,1180876178 +삼성전자,005930,21,60200,2,2200,3.79,20475579,16551694,5919637922,20475579,3.79,123.71,0.35,0.35,1230628468650,0.35,0.35,1230628468650 +SKAI,357880,22,2955,2,65,2.25,19318605,21027248,34047953,19318605,2.25,91.87,56.74,56.74,59800732059,59.44,59.44,59800732059 +한국전력,015760,23,34350,2,6100,21.59,18538136,3613408,641964077,18538136,21.59,513.04,2.89,2.89,601583408950,2.73,2.73,601583408950 +우리기술,032820,24,4350,2,20,0.46,17711650,36932100,165530656,17711650,0.46,47.96,10.70,10.70,77200435497,10.72,10.72,77200435497 +오가닉티코스메틱,900300,25,466,2,46,10.95,17459847,2019078,96002224,17459847,10.95,864.74,18.19,18.19,8526496020,19.06,19.06,8526496020 +나인테크,267320,26,4500,2,655,17.04,16165863,2275548,53398327,16165863,17.04,710.42,30.27,30.27,72850679315,30.32,30.32,72850679315 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,62,2,12,24.00,16082649,9495260,150000000,16082649,24.00,169.38,10.72,10.72,996391475,10.71,10.71,996391475 +대한해운,005880,28,1647,5,-83,-4.80,15663483,57657596,322747340,15663483,-4.80,27.17,4.85,4.85,25641474834,4.82,4.82,25641474834 +위메이드플레이,123420,29,11590,2,1360,13.29,15608009,1170152,11469842,15608009,13.29,1333.84,136.08,136.08,181918246400,136.85,136.85,181918246400 +휴림로봇,090710,30,2475,2,30,1.23,15406610,31861958,110237793,15406610,1.23,48.35,13.98,13.98,39159194093,14.35,14.35,39159194093 diff --git a/top30/20250624/top30-av-20250624-152000.csv b/top30/20250624/top30-av-20250624-152000.csv new file mode 100644 index 000000000000..1d04b6cdce52 --- /dev/null +++ b/top30/20250624/top30-av-20250624-152000.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,252670,1,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,263006611,68634416,1497000000,263006611,23.08,383.20,17.57,17.57,20798906996,17.37,17.37,20798906996 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,94049262,20766928,633000000,94049262,25.93,452.88,14.86,14.86,6364963275,14.79,14.79,6364963275 +KODEX 인버스,114800,4,3602,5,-123,-3.30,58920400,41481152,179100000,58920400,-3.30,142.04,32.90,32.90,213500774084,33.09,33.09,213500774084 +좋은사람들,033340,5,1458,2,146,11.13,43578590,4957757,96950558,43578590,11.13,879.00,44.95,44.95,66121378230,46.78,46.78,66121378230 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34683314,26071212,269300000,34683314,8.41,133.03,12.88,12.88,28763000032,12.75,12.75,28763000032 +케이피엠테크,042040,7,351,1,81,30.00,34426070,165524,194004890,34426070,30.00,9999.99,17.74,17.74,11755813316,17.26,17.26,11755813316 +우리로,046970,8,1394,2,113,8.82,34397655,858780,43824999,34397655,8.82,4005.41,78.49,78.49,49749839054,81.43,81.43,49749839054 +KODEX 코스닥150레버리지,233740,9,8355,2,335,4.18,33911761,32398348,244100000,33911761,4.18,104.67,13.89,13.89,284278536697,13.94,13.94,284278536697 +KODEX 레버리지,122630,10,23475,2,1465,6.66,33786992,25612252,105900000,33786992,6.66,131.92,31.90,31.90,784222554645,31.55,31.55,784222554645 +포시에스,189690,11,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미투온,201490,12,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +흥아해운,003280,13,1784,5,-446,-20.00,28975860,11154415,240424899,28975860,-20.00,259.77,12.05,12.05,52388238036,12.21,12.21,52388238036 +더즌,462860,14,5230,2,405,8.39,28486374,15542182,71413257,28486374,8.39,183.28,39.89,39.89,150732382613,40.36,40.36,150732382613 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28245576,63983948,70020000,28245576,-28.53,44.14,40.34,40.34,8006960468,42.67,42.67,8006960468 +다날,064260,16,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +카카오뱅크,323410,17,37200,2,6200,20.00,23849708,5491617,476989437,23849708,20.00,434.29,5.00,5.00,861122046200,4.85,4.85,861122046200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23405897,25115284,67100000,23405897,-2.19,93.19,34.88,34.88,83453901767,34.84,34.84,83453901767 +이스트아시아홀딩스,900110,19,56,3,0,0.00,21854106,20770244,642650588,21854106,0.00,105.22,3.40,3.40,1237730780,3.44,3.44,1237730780 +넥써쓰,205500,20,4550,2,340,8.08,21737948,12691296,58717699,21737948,8.08,171.28,37.02,37.02,98530652276,36.88,36.88,98530652276 +삼성전자,005930,21,60400,2,2400,4.14,21621443,16551694,5919637922,21621443,4.14,130.63,0.37,0.37,1299791759650,0.36,0.36,1299791759650 +SKAI,357880,22,2940,2,50,1.73,19511946,21027248,34047953,19511946,1.73,92.79,57.31,57.31,60370576811,60.31,60.31,60370576811 +한국전력,015760,23,34300,2,6050,21.42,19144636,3613408,641964077,19144636,21.42,529.82,2.98,2.98,622319155650,2.83,2.83,622319155650 +우리기술,032820,24,4350,2,20,0.46,18098369,36932100,165530656,18098369,0.46,49.00,10.93,10.93,78882357659,10.95,10.95,78882357659 +오가닉티코스메틱,900300,25,469,2,49,11.67,17641148,2019078,96002224,17641148,11.67,873.72,18.38,18.38,8611084299,19.13,19.13,8611084299 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,62,2,12,24.00,17082651,9495260,150000000,17082651,24.00,179.91,11.39,11.39,1058391599,11.38,11.38,1058391599 +나인테크,267320,27,4500,2,655,17.04,16391334,2275548,53398327,16391334,17.04,720.32,30.70,30.70,73864750625,30.74,30.74,73864750625 +대한해운,005880,28,1656,5,-74,-4.28,15792538,57657596,322747340,15792538,-4.28,27.39,4.89,4.89,25854367079,4.84,4.84,25854367079 +위메이드플레이,123420,29,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +휴림로봇,090710,30,2475,2,30,1.23,15610289,31861958,110237793,15610289,1.23,48.99,14.16,14.16,39662977361,14.54,14.54,39662977361 diff --git a/top30/20250624/top30-av-20250624-153000.csv b/top30/20250624/top30-av-20250624-153000.csv new file mode 100644 index 000000000000..1d04b6cdce52 --- /dev/null +++ b/top30/20250624/top30-av-20250624-153000.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,252670,1,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,263006611,68634416,1497000000,263006611,23.08,383.20,17.57,17.57,20798906996,17.37,17.37,20798906996 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,68,2,14,25.93,94049262,20766928,633000000,94049262,25.93,452.88,14.86,14.86,6364963275,14.79,14.79,6364963275 +KODEX 인버스,114800,4,3602,5,-123,-3.30,58920400,41481152,179100000,58920400,-3.30,142.04,32.90,32.90,213500774084,33.09,33.09,213500774084 +좋은사람들,033340,5,1458,2,146,11.13,43578590,4957757,96950558,43578590,11.13,879.00,44.95,44.95,66121378230,46.78,46.78,66121378230 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34683314,26071212,269300000,34683314,8.41,133.03,12.88,12.88,28763000032,12.75,12.75,28763000032 +케이피엠테크,042040,7,351,1,81,30.00,34426070,165524,194004890,34426070,30.00,9999.99,17.74,17.74,11755813316,17.26,17.26,11755813316 +우리로,046970,8,1394,2,113,8.82,34397655,858780,43824999,34397655,8.82,4005.41,78.49,78.49,49749839054,81.43,81.43,49749839054 +KODEX 코스닥150레버리지,233740,9,8355,2,335,4.18,33911761,32398348,244100000,33911761,4.18,104.67,13.89,13.89,284278536697,13.94,13.94,284278536697 +KODEX 레버리지,122630,10,23475,2,1465,6.66,33786992,25612252,105900000,33786992,6.66,131.92,31.90,31.90,784222554645,31.55,31.55,784222554645 +포시에스,189690,11,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미투온,201490,12,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +흥아해운,003280,13,1784,5,-446,-20.00,28975860,11154415,240424899,28975860,-20.00,259.77,12.05,12.05,52388238036,12.21,12.21,52388238036 +더즌,462860,14,5230,2,405,8.39,28486374,15542182,71413257,28486374,8.39,183.28,39.89,39.89,150732382613,40.36,40.36,150732382613 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28245576,63983948,70020000,28245576,-28.53,44.14,40.34,40.34,8006960468,42.67,42.67,8006960468 +다날,064260,16,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +카카오뱅크,323410,17,37200,2,6200,20.00,23849708,5491617,476989437,23849708,20.00,434.29,5.00,5.00,861122046200,4.85,4.85,861122046200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23405897,25115284,67100000,23405897,-2.19,93.19,34.88,34.88,83453901767,34.84,34.84,83453901767 +이스트아시아홀딩스,900110,19,56,3,0,0.00,21854106,20770244,642650588,21854106,0.00,105.22,3.40,3.40,1237730780,3.44,3.44,1237730780 +넥써쓰,205500,20,4550,2,340,8.08,21737948,12691296,58717699,21737948,8.08,171.28,37.02,37.02,98530652276,36.88,36.88,98530652276 +삼성전자,005930,21,60400,2,2400,4.14,21621443,16551694,5919637922,21621443,4.14,130.63,0.37,0.37,1299791759650,0.36,0.36,1299791759650 +SKAI,357880,22,2940,2,50,1.73,19511946,21027248,34047953,19511946,1.73,92.79,57.31,57.31,60370576811,60.31,60.31,60370576811 +한국전력,015760,23,34300,2,6050,21.42,19144636,3613408,641964077,19144636,21.42,529.82,2.98,2.98,622319155650,2.83,2.83,622319155650 +우리기술,032820,24,4350,2,20,0.46,18098369,36932100,165530656,18098369,0.46,49.00,10.93,10.93,78882357659,10.95,10.95,78882357659 +오가닉티코스메틱,900300,25,469,2,49,11.67,17641148,2019078,96002224,17641148,11.67,873.72,18.38,18.38,8611084299,19.13,19.13,8611084299 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,62,2,12,24.00,17082651,9495260,150000000,17082651,24.00,179.91,11.39,11.39,1058391599,11.38,11.38,1058391599 +나인테크,267320,27,4500,2,655,17.04,16391334,2275548,53398327,16391334,17.04,720.32,30.70,30.70,73864750625,30.74,30.74,73864750625 +대한해운,005880,28,1656,5,-74,-4.28,15792538,57657596,322747340,15792538,-4.28,27.39,4.89,4.89,25854367079,4.84,4.84,25854367079 +위메이드플레이,123420,29,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +휴림로봇,090710,30,2475,2,30,1.23,15610289,31861958,110237793,15610289,1.23,48.99,14.16,14.16,39662977361,14.54,14.54,39662977361 diff --git a/top30/20250624/top30-av-20250624-154000.csv b/top30/20250624/top30-av-20250624-154000.csv new file mode 100644 index 000000000000..c45876011af8 --- /dev/null +++ b/top30/20250624/top30-av-20250624-154000.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,252670,1,1403,5,-101,-6.72,439461578,312903808,939000000,439461578,-6.72,140.45,46.80,46.80,624574579583,47.41,47.41,624574579583 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,285855029,68634416,1497000000,285855029,23.08,416.49,19.10,19.10,22626780436,18.89,18.89,22626780436 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97545476,20766928,633000000,97545476,27.78,469.72,15.41,15.41,6606202041,15.13,15.13,6606202041 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60480641,41481152,179100000,60480641,-3.22,145.80,33.77,33.77,219125442889,33.94,33.94,219125442889 +좋은사람들,033340,5,1459,2,147,11.20,43699516,4957757,96950558,43699516,11.20,881.44,45.07,45.07,66297809264,46.87,46.87,66297809264 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34940626,26071212,269300000,34940626,8.41,134.02,12.97,12.97,28978627488,12.84,12.84,28978627488 +우리로,046970,7,1401,2,120,9.37,34503511,858780,43824999,34503511,9.37,4017.74,78.73,78.73,49898143310,81.27,81.27,49898143310 +케이피엠테크,042040,8,351,1,81,30.00,34426410,165524,194004890,34426410,30.00,9999.99,17.75,17.75,11755932656,17.26,17.26,11755932656 +KODEX 코스닥150레버리지,233740,9,8375,2,355,4.43,34325874,32398348,244100000,34325874,4.43,105.95,14.06,14.06,287746733072,14.08,14.08,287746733072 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34179674,25612252,105900000,34179674,6.66,133.45,32.28,32.28,793440764595,31.92,31.92,793440764595 +포시에스,189690,11,2825,2,480,20.47,31429156,200195,27321969,31429156,20.47,9999.99,115.03,115.03,87891359031,113.87,113.87,87891359031 +미투온,201490,12,7280,2,650,9.80,29928204,0,30390092,29928204,9.80,0.00,98.48,98.48,224167534115,101.32,101.32,224167534115 +흥아해운,003280,13,1783,5,-447,-20.04,29217424,11154415,240424899,29217424,-20.04,261.94,12.15,12.15,52818946648,12.32,12.32,52818946648 +더즌,462860,14,5200,2,375,7.77,28661036,15542182,71413257,28661036,7.77,184.41,40.13,40.13,151640625013,40.84,40.84,151640625013 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28523468,63983948,70020000,28523468,-28.53,44.58,40.74,40.74,8081435524,43.07,43.07,8081435524 +다날,064260,16,7020,2,850,13.78,26787496,10307975,68949040,26787496,13.78,259.87,38.85,38.85,181317700105,37.46,37.46,181317700105 +카카오뱅크,323410,17,37000,2,6000,19.35,24102825,5491617,476989437,24102825,19.35,438.90,5.05,5.05,870487375200,4.93,4.93,870487375200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23601961,25115284,67100000,23601961,-2.19,93.97,35.17,35.17,84153850247,35.13,35.13,84153850247 +삼성전자,005930,19,60500,2,2500,4.31,23284925,16551694,5919637922,23284925,4.31,140.68,0.39,0.39,1400432420650,0.39,0.39,1400432420650 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22192679,20770244,642650588,22192679,1.79,106.85,3.45,3.45,1257029441,3.43,3.43,1257029441 +넥써쓰,205500,21,4585,2,375,8.91,21848113,12691296,58717699,21848113,8.91,172.15,37.21,37.21,99035758801,36.79,36.79,99035758801 +한국전력,015760,22,34100,2,5850,20.71,19711349,3613408,641964077,19711349,20.71,545.51,3.07,3.07,641644068950,2.93,2.93,641644068950 +SKAI,357880,23,2940,2,50,1.73,19600281,21027248,34047953,19600281,1.73,93.21,57.57,57.57,60630281711,60.57,60.57,60630281711 +우리기술,032820,24,4350,2,20,0.46,18247400,36932100,165530656,18247400,0.46,49.41,11.02,11.02,79530642509,11.05,11.05,79530642509 +오가닉티코스메틱,900300,25,473,2,53,12.62,17711371,2019078,96002224,17711371,12.62,877.20,18.45,18.45,8644299778,19.04,19.04,8644299778 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17410130,9495260,150000000,17410130,22.00,183.36,11.61,11.61,1078367818,11.79,11.79,1078367818 +나인테크,267320,27,4500,2,655,17.04,16506885,2275548,53398327,16506885,17.04,725.40,30.91,30.91,74384730125,30.96,30.96,74384730125 +대한해운,005880,28,1654,5,-76,-4.39,15847118,57657596,322747340,15847118,-4.39,27.48,4.91,4.91,25944642399,4.86,4.86,25944642399 +위메이드플레이,123420,29,11610,2,1380,13.49,15786142,1170152,11469842,15786142,13.49,1349.07,137.63,137.63,183986887040,138.16,138.16,183986887040 +휴림로봇,090710,30,2480,2,35,1.43,15707623,31861958,110237793,15707623,1.43,49.30,14.25,14.25,39904365681,14.60,14.60,39904365681 diff --git a/top30/20250624/top30-av-20250624-155000.csv b/top30/20250624/top30-av-20250624-155000.csv new file mode 100644 index 000000000000..8bf2c07276c7 --- /dev/null +++ b/top30/20250624/top30-av-20250624-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1403,5,-101,-6.72,440491547,312903808,939000000,440491547,-6.72,140.78,46.91,46.91,626019626090,47.52,47.52,626019626090 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,285855040,68634416,1497000000,285855040,23.08,416.49,19.10,19.10,22626781316,18.89,18.89,22626781316 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97735695,20766928,633000000,97735695,27.78,470.63,15.44,15.44,6619327152,15.16,15.16,6619327152 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60487809,41481152,179100000,60487809,-3.22,145.82,33.77,33.77,219151283529,33.94,33.94,219151283529 +좋은사람들,033340,5,1459,2,147,11.20,43712477,4957757,96950558,43712477,11.20,881.70,45.09,45.09,66316719363,46.88,46.88,66316719363 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34949980,26071212,269300000,34949980,8.41,134.06,12.98,12.98,28986466140,12.84,12.84,28986466140 +우리로,046970,7,1401,2,120,9.37,34510460,858780,43824999,34510460,9.37,4018.54,78.75,78.75,49907878859,81.28,81.28,49907878859 +케이피엠테크,042040,8,351,1,81,30.00,34427641,165524,194004890,34427641,30.00,9999.99,17.75,17.75,11756364737,17.26,17.26,11756364737 +KODEX 코스닥150레버리지,233740,9,8375,2,355,4.43,34354659,32398348,244100000,34354659,4.43,106.04,14.07,14.07,287987807447,14.09,14.09,287987807447 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34227894,25612252,105900000,34227894,6.66,133.64,32.32,32.32,794572729095,31.96,31.96,794572729095 +포시에스,189690,11,2825,2,480,20.47,31431506,200195,27321969,31431506,20.47,9999.99,115.04,115.04,87897997781,113.88,113.88,87897997781 +미투온,201490,12,7280,2,650,9.80,29932374,0,30390092,29932374,9.80,0.00,98.49,98.49,224197891715,101.34,101.34,224197891715 +흥아해운,003280,13,1783,5,-447,-20.04,29245537,11154415,240424899,29245537,-20.04,262.19,12.16,12.16,52869072127,12.33,12.33,52869072127 +더즌,462860,14,5200,2,375,7.77,28665611,15542182,71413257,28665611,7.77,184.44,40.14,40.14,151664415013,40.84,40.84,151664415013 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28523468,63983948,70020000,28523468,-28.53,44.58,40.74,40.74,8081435524,43.07,43.07,8081435524 +다날,064260,16,7020,2,850,13.78,26819439,10307975,68949040,26819439,13.78,260.18,38.90,38.90,181541939965,37.51,37.51,181541939965 +카카오뱅크,323410,17,37000,2,6000,19.35,24103719,5491617,476989437,24103719,19.35,438.92,5.05,5.05,870520453200,4.93,4.93,870520453200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23606365,25115284,67100000,23606365,-2.19,93.99,35.18,35.18,84169572527,35.14,35.14,84169572527 +삼성전자,005930,19,60500,2,2500,4.31,23296638,16551694,5919637922,23296638,4.31,140.75,0.39,0.39,1401141057150,0.39,0.39,1401141057150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22204451,20770244,642650588,22204451,1.79,106.91,3.46,3.46,1257700445,3.43,3.43,1257700445 +넥써쓰,205500,21,4585,2,375,8.91,21859082,12691296,58717699,21859082,8.91,172.24,37.23,37.23,99086051666,36.80,36.80,99086051666 +한국전력,015760,22,34100,2,5850,20.71,19728985,3613408,641964077,19728985,20.71,545.99,3.07,3.07,642245456550,2.93,2.93,642245456550 +SKAI,357880,23,2940,2,50,1.73,19602561,21027248,34047953,19602561,1.73,93.22,57.57,57.57,60636984911,60.58,60.58,60636984911 +우리기술,032820,24,4350,2,20,0.46,18251733,36932100,165530656,18251733,0.46,49.42,11.03,11.03,79549491059,11.05,11.05,79549491059 +오가닉티코스메틱,900300,25,473,2,53,12.62,17714876,2019078,96002224,17714876,12.62,877.37,18.45,18.45,8645957643,19.04,19.04,8645957643 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17410130,9495260,150000000,17410130,22.00,183.36,11.61,11.61,1078367818,11.79,11.79,1078367818 +나인테크,267320,27,4500,2,655,17.04,16509869,2275548,53398327,16509869,17.04,725.53,30.92,30.92,74398158125,30.96,30.96,74398158125 +대한해운,005880,28,1654,5,-76,-4.39,15850817,57657596,322747340,15850817,-4.39,27.49,4.91,4.91,25950760545,4.86,4.86,25950760545 +위메이드플레이,123420,29,11610,2,1380,13.49,15796703,1170152,11469842,15796703,13.49,1349.97,137.72,137.72,184109500250,138.26,138.26,184109500250 +휴림로봇,090710,30,2480,2,35,1.43,15711764,31861958,110237793,15711764,1.43,49.31,14.25,14.25,39914635361,14.60,14.60,39914635361 diff --git a/top30/20250624/top30-av-20250624-160000.csv b/top30/20250624/top30-av-20250624-160000.csv new file mode 100644 index 000000000000..bd8c09f6e555 --- /dev/null +++ b/top30/20250624/top30-av-20250624-160000.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,252670,1,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,286128065,68634416,1497000000,286128065,23.08,416.89,19.11,19.11,22648623316,18.91,18.91,22648623316 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97735695,20766928,633000000,97735695,27.78,470.63,15.44,15.44,6619327152,15.16,15.16,6619327152 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60504455,41481152,179100000,60504455,-3.22,145.86,33.78,33.78,219211292359,33.95,33.95,219211292359 +좋은사람들,033340,5,1459,2,147,11.20,43717628,4957757,96950558,43717628,11.20,881.80,45.09,45.09,66324234672,46.89,46.89,66324234672 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34996239,26071212,269300000,34996239,8.41,134.23,13.00,13.00,29025231182,12.86,12.86,29025231182 +우리로,046970,7,1401,2,120,9.37,34512928,858780,43824999,34512928,9.37,4018.83,78.75,78.75,49911336527,81.29,81.29,49911336527 +케이피엠테크,042040,8,351,1,81,30.00,34427641,165524,194004890,34427641,30.00,9999.99,17.75,17.75,11756364737,17.26,17.26,11756364737 +KODEX 코스닥150레버리지,233740,9,8375,2,355,4.43,34358726,32398348,244100000,34358726,4.43,106.05,14.08,14.08,288021868572,14.09,14.09,288021868572 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34234591,25612252,105900000,34234591,6.66,133.66,32.33,32.33,794729941170,31.97,31.97,794729941170 +포시에스,189690,11,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미투온,201490,12,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +흥아해운,003280,13,1783,5,-447,-20.04,29250523,11154415,240424899,29250523,-20.04,262.23,12.17,12.17,52877962165,12.34,12.34,52877962165 +더즌,462860,14,5200,2,375,7.77,28668447,15542182,71413257,28668447,7.77,184.46,40.14,40.14,151679162213,40.85,40.85,151679162213 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28528339,63983948,70020000,28528339,-28.53,44.59,40.74,40.74,8082740952,43.07,43.07,8082740952 +다날,064260,16,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +카카오뱅크,323410,17,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23606383,25115284,67100000,23606383,-2.19,93.99,35.18,35.18,84169636787,35.14,35.14,84169636787 +삼성전자,005930,19,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22509077,20770244,642650588,22509077,1.79,108.37,3.50,3.50,1275064127,3.48,3.48,1275064127 +넥써쓰,205500,21,4585,2,375,8.91,21859374,12691296,58717699,21859374,8.91,172.24,37.23,37.23,99087390486,36.81,36.81,99087390486 +한국전력,015760,22,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +SKAI,357880,23,2940,2,50,1.73,19603750,21027248,34047953,19603750,1.73,93.23,57.58,57.58,60640480571,60.58,60.58,60640480571 +우리기술,032820,24,4350,2,20,0.46,18254464,36932100,165530656,18254464,0.46,49.43,11.03,11.03,79561370909,11.05,11.05,79561370909 +오가닉티코스메틱,900300,25,473,2,53,12.62,17714991,2019078,96002224,17714991,12.62,877.38,18.45,18.45,8646012038,19.04,19.04,8646012038 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17476455,9495260,150000000,17476455,22.00,184.05,11.65,11.65,1082413643,11.83,11.83,1082413643 +나인테크,267320,27,4500,2,655,17.04,16512082,2275548,53398327,16512082,17.04,725.63,30.92,30.92,74408116625,30.97,30.97,74408116625 +대한해운,005880,28,1654,5,-76,-4.39,15852947,57657596,322747340,15852947,-4.39,27.49,4.91,4.91,25954283565,4.86,4.86,25954283565 +위메이드플레이,123420,29,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +휴림로봇,090710,30,2480,2,35,1.43,15715703,31861958,110237793,15715703,1.43,49.32,14.26,14.26,39924404081,14.60,14.60,39924404081 diff --git a/top30/20250624/top30-av-20250624-161000.csv b/top30/20250624/top30-av-20250624-161000.csv new file mode 100644 index 000000000000..bd8c09f6e555 --- /dev/null +++ b/top30/20250624/top30-av-20250624-161000.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,252670,1,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,286128065,68634416,1497000000,286128065,23.08,416.89,19.11,19.11,22648623316,18.91,18.91,22648623316 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97735695,20766928,633000000,97735695,27.78,470.63,15.44,15.44,6619327152,15.16,15.16,6619327152 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60504455,41481152,179100000,60504455,-3.22,145.86,33.78,33.78,219211292359,33.95,33.95,219211292359 +좋은사람들,033340,5,1459,2,147,11.20,43717628,4957757,96950558,43717628,11.20,881.80,45.09,45.09,66324234672,46.89,46.89,66324234672 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34996239,26071212,269300000,34996239,8.41,134.23,13.00,13.00,29025231182,12.86,12.86,29025231182 +우리로,046970,7,1401,2,120,9.37,34512928,858780,43824999,34512928,9.37,4018.83,78.75,78.75,49911336527,81.29,81.29,49911336527 +케이피엠테크,042040,8,351,1,81,30.00,34427641,165524,194004890,34427641,30.00,9999.99,17.75,17.75,11756364737,17.26,17.26,11756364737 +KODEX 코스닥150레버리지,233740,9,8375,2,355,4.43,34358726,32398348,244100000,34358726,4.43,106.05,14.08,14.08,288021868572,14.09,14.09,288021868572 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34234591,25612252,105900000,34234591,6.66,133.66,32.33,32.33,794729941170,31.97,31.97,794729941170 +포시에스,189690,11,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미투온,201490,12,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +흥아해운,003280,13,1783,5,-447,-20.04,29250523,11154415,240424899,29250523,-20.04,262.23,12.17,12.17,52877962165,12.34,12.34,52877962165 +더즌,462860,14,5200,2,375,7.77,28668447,15542182,71413257,28668447,7.77,184.46,40.14,40.14,151679162213,40.85,40.85,151679162213 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28528339,63983948,70020000,28528339,-28.53,44.59,40.74,40.74,8082740952,43.07,43.07,8082740952 +다날,064260,16,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +카카오뱅크,323410,17,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23606383,25115284,67100000,23606383,-2.19,93.99,35.18,35.18,84169636787,35.14,35.14,84169636787 +삼성전자,005930,19,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22509077,20770244,642650588,22509077,1.79,108.37,3.50,3.50,1275064127,3.48,3.48,1275064127 +넥써쓰,205500,21,4585,2,375,8.91,21859374,12691296,58717699,21859374,8.91,172.24,37.23,37.23,99087390486,36.81,36.81,99087390486 +한국전력,015760,22,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +SKAI,357880,23,2940,2,50,1.73,19603750,21027248,34047953,19603750,1.73,93.23,57.58,57.58,60640480571,60.58,60.58,60640480571 +우리기술,032820,24,4350,2,20,0.46,18254464,36932100,165530656,18254464,0.46,49.43,11.03,11.03,79561370909,11.05,11.05,79561370909 +오가닉티코스메틱,900300,25,473,2,53,12.62,17714991,2019078,96002224,17714991,12.62,877.38,18.45,18.45,8646012038,19.04,19.04,8646012038 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17476455,9495260,150000000,17476455,22.00,184.05,11.65,11.65,1082413643,11.83,11.83,1082413643 +나인테크,267320,27,4500,2,655,17.04,16512082,2275548,53398327,16512082,17.04,725.63,30.92,30.92,74408116625,30.97,30.97,74408116625 +대한해운,005880,28,1654,5,-76,-4.39,15852947,57657596,322747340,15852947,-4.39,27.49,4.91,4.91,25954283565,4.86,4.86,25954283565 +위메이드플레이,123420,29,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +휴림로봇,090710,30,2480,2,35,1.43,15715703,31861958,110237793,15715703,1.43,49.32,14.26,14.26,39924404081,14.60,14.60,39924404081 diff --git a/top30/20250624/top30-av-20250624-162000.csv b/top30/20250624/top30-av-20250624-162000.csv new file mode 100644 index 000000000000..d4d1c3398b35 --- /dev/null +++ b/top30/20250624/top30-av-20250624-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1403,5,-101,-6.72,440991055,312903808,939000000,440991055,-6.72,140.94,46.96,46.96,626719724784,47.57,47.57,626719724784 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,286138065,68634416,1497000000,286138065,23.08,416.90,19.11,19.11,22649413316,18.91,18.91,22649413316 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97807602,20766928,633000000,97807602,27.78,470.98,15.45,15.45,6624216828,15.17,15.17,6624216828 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60527796,41481152,179100000,60527796,-3.22,145.92,33.80,33.80,219295319959,33.96,33.96,219295319959 +좋은사람들,033340,5,1459,2,147,11.20,43747178,4957757,96950558,43747178,11.20,882.40,45.12,45.12,66368205072,46.92,46.92,66368205072 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,34999176,26071212,269300000,34999176,8.41,134.24,13.00,13.00,29027698262,12.86,12.86,29027698262 +우리로,046970,7,1401,2,120,9.37,34515109,858780,43824999,34515109,9.37,4019.09,78.76,78.76,49914389927,81.30,81.30,49914389927 +케이피엠테크,042040,8,351,1,81,30.00,34427646,165524,194004890,34427646,30.00,9999.99,17.75,17.75,11756366492,17.26,17.26,11756366492 +KODEX 코스닥150레버리지,233740,9,8375,2,355,4.43,34389866,32398348,244100000,34389866,4.43,106.15,14.09,14.09,288283133172,14.10,14.10,288283133172 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34244499,25612252,105900000,34244499,6.66,133.70,32.34,32.34,794962729630,31.98,31.98,794962729630 +포시에스,189690,11,2825,2,480,20.47,31477925,200195,27321969,31477925,20.47,9999.99,115.21,115.21,88027530346,114.05,114.05,88027530346 +미투온,201490,12,7280,2,650,9.80,29957472,0,30390092,29957472,9.80,0.00,98.58,98.58,224378125315,101.42,101.42,224378125315 +흥아해운,003280,13,1783,5,-447,-20.04,29325360,11154415,240424899,29325360,-20.04,262.90,12.20,12.20,53011396536,12.37,12.37,53011396536 +더즌,462860,14,5200,2,375,7.77,28680313,15542182,71413257,28680313,7.77,184.53,40.16,40.16,151740628093,40.86,40.86,151740628093 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28538031,63983948,70020000,28538031,-28.53,44.60,40.76,40.76,8085357792,43.09,43.09,8085357792 +다날,064260,16,7020,2,850,13.78,26941737,10307975,68949040,26941737,13.78,261.37,39.07,39.07,182397530105,37.68,37.68,182397530105 +카카오뱅크,323410,17,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23610368,25115284,67100000,23610368,-2.19,94.01,35.19,35.19,84183843312,35.14,35.14,84183843312 +삼성전자,005930,19,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22557942,20770244,642650588,22557942,1.79,108.61,3.51,3.51,1277849432,3.49,3.49,1277849432 +넥써쓰,205500,21,4585,2,375,8.91,21864803,12691296,58717699,21864803,8.91,172.28,37.24,37.24,99112011001,36.81,36.81,99112011001 +한국전력,015760,22,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +SKAI,357880,23,2940,2,50,1.73,19605123,21027248,34047953,19605123,1.73,93.24,57.58,57.58,60644524056,60.58,60.58,60644524056 +우리기술,032820,24,4350,2,20,0.46,18258990,36932100,165530656,18258990,0.46,49.44,11.03,11.03,79581104269,11.05,11.05,79581104269 +오가닉티코스메틱,900300,25,473,2,53,12.62,17716745,2019078,96002224,17716745,12.62,877.47,18.45,18.45,8646824140,19.04,19.04,8646824140 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17480608,9495260,150000000,17480608,22.00,184.10,11.65,11.65,1082666976,11.83,11.83,1082666976 +나인테크,267320,27,4500,2,655,17.04,16516720,2275548,53398327,16516720,17.04,725.83,30.93,30.93,74428894865,30.97,30.97,74428894865 +대한해운,005880,28,1654,5,-76,-4.39,15856452,57657596,322747340,15856452,-4.39,27.50,4.91,4.91,25960073825,4.86,4.86,25960073825 +위메이드플레이,123420,29,11610,2,1380,13.49,15806568,1170152,11469842,15806568,13.49,1350.81,137.81,137.81,184222271500,138.34,138.34,184222271500 +휴림로봇,090710,30,2480,2,35,1.43,15719859,31861958,110237793,15719859,1.43,49.34,14.26,14.26,39934710961,14.61,14.61,39934710961 diff --git a/top30/20250624/top30-av-20250624-163000.csv b/top30/20250624/top30-av-20250624-163000.csv new file mode 100644 index 000000000000..9db53d52577a --- /dev/null +++ b/top30/20250624/top30-av-20250624-163000.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,252670,1,1403,5,-101,-6.72,441335245,312903808,939000000,441335245,-6.72,141.05,47.00,47.00,627201934974,47.61,47.61,627201934974 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,286198065,68634416,1497000000,286198065,23.08,416.99,19.12,19.12,22654153316,18.92,18.92,22654153316 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97811614,20766928,633000000,97811614,27.78,471.00,15.45,15.45,6624489644,15.17,15.17,6624489644 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60558078,41481152,179100000,60558078,-3.22,145.99,33.81,33.81,219404183749,33.98,33.98,219404183749 +좋은사람들,033340,5,1459,2,147,11.20,43836753,4957757,96950558,43836753,11.20,884.21,45.22,45.22,66501671822,47.01,47.01,66501671822 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,35006338,26071212,269300000,35006338,8.41,134.27,13.00,13.00,29033714342,12.87,12.87,29033714342 +우리로,046970,7,1401,2,120,9.37,34518539,858780,43824999,34518539,9.37,4019.49,78.76,78.76,49919178207,81.30,81.30,49919178207 +케이피엠테크,042040,8,351,1,81,30.00,34427649,165524,194004890,34427649,30.00,9999.99,17.75,17.75,11756367545,17.26,17.26,11756367545 +KODEX 코스닥150레버리지,233740,9,8375,2,355,4.43,34409909,32398348,244100000,34409909,4.43,106.21,14.10,14.10,288451394157,14.11,14.11,288451394157 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34256390,25612252,105900000,34256390,6.66,133.75,32.35,32.35,795242168130,31.99,31.99,795242168130 +포시에스,189690,11,2825,2,480,20.47,31502403,200195,27321969,31502403,20.47,9999.99,115.30,115.30,88096068746,114.14,114.14,88096068746 +미투온,201490,12,7280,2,650,9.80,29969995,0,30390092,29969995,9.80,0.00,98.62,98.62,224469417985,101.46,101.46,224469417985 +흥아해운,003280,13,1783,5,-447,-20.04,29337420,11154415,240424899,29337420,-20.04,263.01,12.20,12.20,53032899516,12.37,12.37,53032899516 +더즌,462860,14,5200,2,375,7.77,28695102,15542182,71413257,28695102,7.77,184.63,40.18,40.18,151817383003,40.88,40.88,151817383003 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28559971,63983948,70020000,28559971,-28.53,44.64,40.79,40.79,8091281592,43.12,43.12,8091281592 +다날,064260,16,7020,2,850,13.78,26986030,10307975,68949040,26986030,13.78,261.80,39.14,39.14,182704037665,37.75,37.75,182704037665 +카카오뱅크,323410,17,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23618118,25115284,67100000,23618118,-2.19,94.04,35.20,35.20,84211472062,35.15,35.15,84211472062 +삼성전자,005930,19,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22598473,20770244,642650588,22598473,1.79,108.80,3.52,3.52,1280159699,3.49,3.49,1280159699 +넥써쓰,205500,21,4585,2,375,8.91,21868283,12691296,58717699,21868283,8.91,172.31,37.24,37.24,99127792801,36.82,36.82,99127792801 +한국전력,015760,22,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +SKAI,357880,23,2940,2,50,1.73,19612871,21027248,34047953,19612871,1.73,93.27,57.60,57.60,60667303176,60.61,60.61,60667303176 +우리기술,032820,24,4350,2,20,0.46,18261298,36932100,165530656,18261298,0.46,49.45,11.03,11.03,79591167149,11.05,11.05,79591167149 +오가닉티코스메틱,900300,25,473,2,53,12.62,17719340,2019078,96002224,17719340,12.62,877.60,18.46,18.46,8648043790,19.04,19.04,8648043790 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17480610,9495260,150000000,17480610,22.00,184.10,11.65,11.65,1082667098,11.83,11.83,1082667098 +나인테크,267320,27,4500,2,655,17.04,16528566,2275548,53398327,16528566,17.04,726.36,30.95,30.95,74482024175,31.00,31.00,74482024175 +대한해운,005880,28,1654,5,-76,-4.39,15861745,57657596,322747340,15861745,-4.39,27.51,4.91,4.91,25968817861,4.86,4.86,25968817861 +위메이드플레이,123420,29,11610,2,1380,13.49,15810047,1170152,11469842,15810047,13.49,1351.11,137.84,137.84,184262280000,138.37,138.37,184262280000 +휴림로봇,090710,30,2480,2,35,1.43,15723965,31861958,110237793,15723965,1.43,49.35,14.26,14.26,39944873311,14.61,14.61,39944873311 diff --git a/top30/20250624/top30-av-20250624-164001.csv b/top30/20250624/top30-av-20250624-164001.csv new file mode 100644 index 000000000000..c5c1dc523d17 --- /dev/null +++ b/top30/20250624/top30-av-20250624-164001.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,252670,1,1403,5,-101,-6.72,441525752,312903808,939000000,441525752,-6.72,141.11,47.02,47.02,627469025788,47.63,47.63,627469025788 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,286438216,68634416,1497000000,286438216,23.08,417.34,19.13,19.13,22673125245,18.93,18.93,22673125245 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97911702,20766928,633000000,97911702,27.78,471.48,15.47,15.47,6631295628,15.18,15.18,6631295628 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60566948,41481152,179100000,60566948,-3.22,146.01,33.82,33.82,219436071399,33.99,33.99,219436071399 +좋은사람들,033340,5,1459,2,147,11.20,43867431,4957757,96950558,43867431,11.20,884.82,45.25,45.25,66546645770,47.05,47.05,66546645770 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,35015163,26071212,269300000,35015163,8.41,134.31,13.00,13.00,29041118517,12.87,12.87,29041118517 +우리로,046970,7,1401,2,120,9.37,34534173,858780,43824999,34534173,9.37,4021.31,78.80,78.80,49940987637,81.34,81.34,49940987637 +KODEX 코스닥150레버리지,233740,8,8375,2,355,4.43,34436920,32398348,244100000,34436920,4.43,106.29,14.11,14.11,288678016447,14.12,14.12,288678016447 +케이피엠테크,042040,9,351,1,81,30.00,34427649,165524,194004890,34427649,30.00,9999.99,17.75,17.75,11756367545,17.26,17.26,11756367545 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34269512,25612252,105900000,34269512,6.66,133.80,32.36,32.36,795550338300,32.00,32.00,795550338300 +포시에스,189690,11,2825,2,480,20.47,31530426,200195,27321969,31530426,20.47,9999.99,115.40,115.40,88174252916,114.24,114.24,88174252916 +미투온,201490,12,7280,2,650,9.80,29977067,0,30390092,29977067,9.80,0.00,98.64,98.64,224520194945,101.48,101.48,224520194945 +흥아해운,003280,13,1783,5,-447,-20.04,29362755,11154415,240424899,29362755,-20.04,263.24,12.21,12.21,53077894476,12.38,12.38,53077894476 +더즌,462860,14,5200,2,375,7.77,28709639,15542182,71413257,28709639,7.77,184.72,40.20,40.20,151892684663,40.90,40.90,151892684663 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28570939,63983948,70020000,28570939,-28.53,44.65,40.80,40.80,8094231984,43.13,43.13,8094231984 +다날,064260,16,7020,2,850,13.78,27021298,10307975,68949040,27021298,13.78,262.14,39.19,39.19,182947739545,37.80,37.80,182947739545 +카카오뱅크,323410,17,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23628379,25115284,67100000,23628379,-2.19,94.08,35.21,35.21,84248052527,35.17,35.17,84248052527 +삼성전자,005930,19,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22623073,20770244,642650588,22623073,1.79,108.92,3.52,3.52,1281561899,3.50,3.50,1281561899 +넥써쓰,205500,21,4585,2,375,8.91,21875392,12691296,58717699,21875392,8.91,172.37,37.26,37.26,99159854391,36.83,36.83,99159854391 +한국전력,015760,22,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +SKAI,357880,23,2940,2,50,1.73,19616997,21027248,34047953,19616997,1.73,93.29,57.62,57.62,60679433616,60.62,60.62,60679433616 +우리기술,032820,24,4350,2,20,0.46,18265266,36932100,165530656,18265266,0.46,49.46,11.03,11.03,79608467629,11.06,11.06,79608467629 +오가닉티코스메틱,900300,25,473,2,53,12.62,17723092,2019078,96002224,17723092,12.62,877.78,18.46,18.46,8649788470,19.05,19.05,8649788470 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17527555,9495260,150000000,17527555,22.00,184.59,11.69,11.69,1085530743,11.86,11.86,1085530743 +나인테크,267320,27,4500,2,655,17.04,16533506,2275548,53398327,16533506,17.04,726.57,30.96,30.96,74504278875,31.01,31.01,74504278875 +대한해운,005880,28,1654,5,-76,-4.39,15864495,57657596,322747340,15864495,-4.39,27.52,4.92,4.92,25973363611,4.87,4.87,25973363611 +위메이드플레이,123420,29,11610,2,1380,13.49,15813847,1170152,11469842,15813847,13.49,1351.44,137.87,137.87,184305942000,138.40,138.40,184305942000 +휴림로봇,090710,30,2480,2,35,1.43,15726309,31861958,110237793,15726309,1.43,49.36,14.27,14.27,39950674711,14.61,14.61,39950674711 diff --git a/top30/20250624/top30-av-20250624-165000.csv b/top30/20250624/top30-av-20250624-165000.csv new file mode 100644 index 000000000000..83bc73a370b3 --- /dev/null +++ b/top30/20250624/top30-av-20250624-165000.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,252670,1,1403,5,-101,-6.72,441901599,312903808,939000000,441901599,-6.72,141.23,47.06,47.06,627996339129,47.67,47.67,627996339129 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,2,15,23.08,286512195,68634416,1497000000,286512195,23.08,417.45,19.14,19.14,22678969586,18.94,18.94,22678969586 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,69,2,15,27.78,97912702,20766928,633000000,97912702,27.78,471.48,15.47,15.47,6631363628,15.18,15.18,6631363628 +KODEX 인버스,114800,4,3605,5,-120,-3.22,60617675,41481152,179100000,60617675,-3.22,146.13,33.85,33.85,219618688599,34.01,34.01,219618688599 +좋은사람들,033340,5,1459,2,147,11.20,43900871,4957757,96950558,43900871,11.20,885.50,45.28,45.28,66595668810,47.08,47.08,66595668810 +KODEX 2차전지산업레버리지,462330,6,838,2,65,8.41,35032265,26071212,269300000,35032265,8.41,134.37,13.01,13.01,29055467095,12.88,12.88,29055467095 +우리로,046970,7,1401,2,120,9.37,34543530,858780,43824999,34543530,9.37,4022.40,78.82,78.82,49953984510,81.36,81.36,49953984510 +KODEX 코스닥150레버리지,233740,8,8375,2,355,4.43,34452638,32398348,244100000,34452638,4.43,106.34,14.11,14.11,288809890467,14.13,14.13,288809890467 +케이피엠테크,042040,9,351,1,81,30.00,34427659,165524,194004890,34427659,30.00,9999.99,17.75,17.75,11756371055,17.26,17.26,11756371055 +KODEX 레버리지,122630,10,23475,2,1465,6.66,34283722,25612252,105900000,34283722,6.66,133.86,32.37,32.37,795883704900,32.01,32.01,795883704900 +포시에스,189690,11,2825,2,480,20.47,31549286,200195,27321969,31549286,20.47,9999.99,115.47,115.47,88226778016,114.31,114.31,88226778016 +미투온,201490,12,7280,2,650,9.80,29985876,0,30390092,29985876,9.80,0.00,98.67,98.67,224583443565,101.51,101.51,224583443565 +흥아해운,003280,13,1783,5,-447,-20.04,29388409,11154415,240424899,29388409,-20.04,263.47,12.22,12.22,53123507288,12.39,12.39,53123507288 +더즌,462860,14,5200,2,375,7.77,28719561,15542182,71413257,28719561,7.77,184.78,40.22,40.22,151943981403,40.92,40.92,151943981403 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28584400,63983948,70020000,28584400,-28.53,44.67,40.82,40.82,8097866454,43.15,43.15,8097866454 +다날,064260,16,7020,2,850,13.78,27089417,10307975,68949040,27089417,13.78,262.80,39.29,39.29,183407542795,37.89,37.89,183407542795 +카카오뱅크,323410,17,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +KODEX 코스닥150선물인버스,251340,18,3570,5,-80,-2.19,23652225,25115284,67100000,23652225,-2.19,94.17,35.25,35.25,84333063517,35.21,35.21,84333063517 +삼성전자,005930,19,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +이스트아시아홀딩스,900110,20,57,2,1,1.79,22623113,20770244,642650588,22623113,1.79,108.92,3.52,3.52,1281564179,3.50,3.50,1281564179 +넥써쓰,205500,21,4585,2,375,8.91,21885354,12691296,58717699,21885354,8.91,172.44,37.27,37.27,99204633581,36.85,36.85,99204633581 +한국전력,015760,22,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +SKAI,357880,23,2940,2,50,1.73,19618772,21027248,34047953,19618772,1.73,93.30,57.62,57.62,60684643241,60.62,60.62,60684643241 +우리기술,032820,24,4350,2,20,0.46,18272749,36932100,165530656,18272749,0.46,49.48,11.04,11.04,79641093509,11.06,11.06,79641093509 +오가닉티코스메틱,900300,25,473,2,53,12.62,17725031,2019078,96002224,17725031,12.62,877.88,18.46,18.46,8650693983,19.05,19.05,8650693983 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,61,2,11,22.00,17527555,9495260,150000000,17527555,22.00,184.59,11.69,11.69,1085530743,11.86,11.86,1085530743 +나인테크,267320,27,4500,2,655,17.04,16537420,2275548,53398327,16537420,17.04,726.74,30.97,30.97,74521970155,31.01,31.01,74521970155 +대한해운,005880,28,1654,5,-76,-4.39,15869970,57657596,322747340,15869970,-4.39,27.52,4.92,4.92,25982419261,4.87,4.87,25982419261 +위메이드플레이,123420,29,11610,2,1380,13.49,15819765,1170152,11469842,15819765,13.49,1351.94,137.92,137.92,184373703100,138.46,138.46,184373703100 +휴림로봇,090710,30,2480,2,35,1.43,15730646,31861958,110237793,15730646,1.43,49.37,14.27,14.27,39961408786,14.62,14.62,39961408786 diff --git a/top30/20250624/top30-avtr-20250624-090001.csv b/top30/20250624/top30-avtr-20250624-090001.csv new file mode 100644 index 000000000000..a677343d41e7 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,10230,3,0,0.00,61420,1170152,11469842,61420,0.00,5.25,0.54,0.54,628326600,0.54,0.54,628326600 +대호특수강우,021045,2,2750,3,0,0.00,1131,6741,848492,1131,0.00,16.78,0.13,0.13,3110250,0.13,0.13,3110250 +한국수출포장,002200,3,2950,3,0,0.00,42157,169892,40000000,42157,0.00,24.81,0.11,0.11,124363150,0.11,0.11,124363150 +피엔케이피부임상연구센타,347740,4,3055,3,0,0.00,16478,319504,30010576,16478,0.00,5.16,0.05,0.05,50340290,0.05,0.05,50340290 +유라클,088340,5,23400,3,0,0.00,2259,1905154,4358068,2259,0.00,0.12,0.05,0.05,52860600,0.05,0.05,52860600 +심플랫폼,444530,6,16530,3,0,0.00,3192,2053391,6241227,3192,0.00,0.16,0.05,0.05,52763760,0.05,0.05,52763760 +UNICORN SK하이닉스밸류체인액티브,494220,7,11935,3,0,0.00,500,114727,1100000,500,0.00,0.44,0.05,0.05,5967500,0.05,0.05,5967500 +비큐AI,148780,8,2785,3,0,0.00,13284,20131414,31445725,13284,0.00,0.07,0.04,0.04,36995940,0.04,0.04,36995940 +엠게임,058630,9,6100,3,0,0.00,6108,439511,19543877,6108,0.00,1.39,0.03,0.03,37258800,0.03,0.03,37258800 +노랑풍선,104620,10,5900,3,0,0.00,3302,1132331,15842126,3302,0.00,0.29,0.02,0.02,19481800,0.02,0.02,19481800 +한국정보통신,025770,11,11830,3,0,0.00,6812,537158,37444271,6812,0.00,1.27,0.02,0.02,80585960,0.02,0.02,80585960 +나우로보틱스,459510,12,22000,3,0,0.00,2100,987842,12547732,2100,0.00,0.21,0.02,0.02,46200000,0.02,0.02,46200000 +한신기계,011700,13,4485,3,0,0.00,4915,2866113,32446151,4915,0.00,0.17,0.02,0.02,22043775,0.02,0.02,22043775 +제이씨현시스템,033320,14,5610,3,0,0.00,2707,496430,19114432,2707,0.00,0.55,0.01,0.01,15186270,0.01,0.01,15186270 +TIGER 인터넷TOP10,365000,15,5120,3,0,0.00,1971,7567652,14050000,1971,0.00,0.03,0.01,0.01,10091520,0.01,0.01,10091520 +하스,450330,16,8800,2,70,0.80,1089,54800,7836009,1089,0.80,1.99,0.01,0.01,9577390,0.01,0.01,9577390 +TIGER 200 건설,139220,17,4455,3,0,0.00,1467,825390,10960000,1467,0.00,0.18,0.01,0.01,6535485,0.01,0.01,6535485 +흥아해운,003280,18,2230,3,0,0.00,31605,11154415,240424899,31605,0.00,0.28,0.01,0.01,70479150,0.01,0.01,70479150 +SDN,099220,19,1406,3,0,0.00,8391,814457,64944350,8391,0.00,1.03,0.01,0.01,11797746,0.01,0.01,11797746 +오션인더블유,052300,20,3545,3,0,0.00,2156,1419759,16865143,2156,0.00,0.15,0.01,0.01,7643020,0.01,0.01,7643020 +데이타솔루션,263800,21,6660,3,0,0.00,2064,20991052,16219380,2064,0.00,0.01,0.01,0.01,13746240,0.01,0.01,13746240 +솔트룩스,304100,22,52300,3,0,0.00,1523,1244857,12130568,1523,0.00,0.12,0.01,0.01,79652900,0.01,0.01,79652900 +키스트론,475430,23,6540,3,0,0.00,2193,598925,17848110,2193,0.00,0.37,0.01,0.01,14342220,0.01,0.01,14342220 +한일단조,024740,24,2390,3,0,0.00,4003,4754218,32897049,4003,0.00,0.08,0.01,0.01,9567170,0.01,0.01,9567170 +미트박스,475460,25,13890,3,0,0.00,598,443311,5587025,598,0.00,0.13,0.01,0.01,8306220,0.01,0.01,8306220 +KODEX 200 중소형,226980,26,17500,2,195,1.13,73,18342,700000,73,1.13,0.40,0.01,0.01,1277500,0.01,0.01,1277500 +핑거스토리,417180,27,2810,3,0,0.00,1733,500584,16816209,1733,0.00,0.35,0.01,0.01,4869730,0.01,0.01,4869730 +노루홀딩스우,000325,28,36500,3,0,0.00,25,9544,243559,25,0.00,0.26,0.01,0.01,912500,0.01,0.01,912500 +SKAI,357880,29,2890,3,0,0.00,3377,21027248,34047953,3377,0.00,0.02,0.01,0.01,9759530,0.01,0.01,9759530 +우듬지팜,403490,30,1967,3,0,0.00,4001,1063256,45212464,4001,0.00,0.38,0.01,0.01,7869967,0.01,0.01,7869967 diff --git a/top30/20250624/top30-avtr-20250624-091001.csv b/top30/20250624/top30-avtr-20250624-091001.csv new file mode 100644 index 000000000000..233b16c0c5a6 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,9840,5,-390,-3.81,1845151,1170152,11469842,1845151,-3.81,157.68,16.09,16.09,19400927645,17.19,17.19,19400927645 +SOL 머니마켓액티브,484890,2,51635,5,-10,-0.02,35552,1444,224000,35552,-0.02,2462.05,15.87,15.87,1835982440,15.87,15.87,1835982440 +KODEX WTI원유선물인버스(H),271050,3,4080,2,445,12.24,1595101,2264833,11000000,1595101,12.24,70.43,14.50,14.50,6513824124,14.51,14.51,6513824124 +KIWOOM 미국원유에너지기업,474800,4,10360,5,-1095,-9.56,95764,304689,850000,95764,-9.56,31.43,11.27,11.27,1007087375,11.44,11.44,1007087375 +미투온,201490,5,7320,2,690,10.41,3303843,0,30390092,3303843,10.41,0.00,10.87,10.87,25014058720,11.24,11.24,25014058720 +한국ANKOR유전,152550,6,286,5,-89,-23.73,7290704,63983948,70020000,7290704,-23.73,11.39,10.41,10.41,2107737360,10.53,10.53,2107737360 +KIWOOM 200선물레버리지,253250,7,20805,2,815,4.08,46376,13960,500000,46376,4.08,332.21,9.28,9.28,963876955,9.27,9.27,963876955 +흥구석유,024060,8,13410,5,-4860,-26.60,1268469,7531986,15000000,1268469,-26.60,16.84,8.46,8.46,16844752295,8.37,8.37,16844752295 +유라클,088340,9,25250,2,1850,7.91,358819,1905154,4358068,358819,7.91,18.83,8.23,8.23,8887578300,8.08,8.08,8887578300 +넥써쓰,205500,10,4455,2,245,5.82,4687953,12691296,58717699,4687953,5.82,36.94,7.98,7.98,20210298215,7.73,7.73,20210298215 +KODEX 코스닥150선물인버스,251340,11,3572,5,-78,-2.14,5307680,25115284,67100000,5307680,-2.14,21.13,7.91,7.91,18952201033,7.91,7.91,18952201033 +KODEX 200선물인버스2X,252670,12,1437,5,-67,-4.45,71712674,312903808,939000000,71712674,-4.45,22.92,7.64,7.64,103516520463,7.67,7.67,103516520463 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,13,78,2,13,20.00,112529042,68634416,1497000000,112529042,20.00,163.95,7.52,7.52,8958300113,7.67,7.67,8958300113 +한네트,052600,14,5410,2,240,4.64,868026,6340409,11563700,868026,4.64,13.69,7.51,7.51,4756727140,7.60,7.60,4756727140 +폴라리스세원,234100,15,1255,2,229,22.32,4844335,124370,65524325,4844335,22.32,3895.10,7.39,7.39,6232914718,7.58,7.58,6232914718 +브릿지바이오테라퓨틱스,288330,16,1592,1,367,29.96,3759490,1666744,52193304,3759490,29.96,225.56,7.20,7.20,5985104410,7.20,7.20,5985104410 +나인테크,267320,17,4625,2,780,20.29,3731241,2275548,53398327,3731241,20.29,163.97,6.99,6.99,16373127895,6.63,6.63,16373127895 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,18,62,2,12,24.00,10264201,9495260,150000000,10264201,24.00,108.10,6.84,6.84,640066318,6.88,6.88,640066318 +KODEX WTI원유선물(H),261220,19,14590,5,-1995,-12.03,315791,1184244,4625000,315791,-12.03,26.67,6.83,6.83,4568597855,6.77,6.77,4568597855 +미래에셋 인버스 2X 원유선물혼합 ETN(H),Q520050,20,11125,2,2210,24.79,167240,208227,2500000,167240,24.79,80.32,6.69,6.69,1865017415,6.71,6.71,1865017415 +클로봇,466100,21,22350,2,2930,15.09,1527177,5726098,24651339,1527177,15.09,26.67,6.20,6.20,34212093970,6.21,6.21,34212093970 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,22,67,2,13,24.07,38845559,20766928,633000000,38845559,24.07,187.05,6.14,6.14,2655936130,6.26,6.26,2655936130 +KODEX 인버스,114800,23,3645,5,-80,-2.15,10880427,41481152,179100000,10880427,-2.15,26.23,6.08,6.08,39728453517,6.09,6.09,39728453517 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10540,2,70,0.67,126219,276466,2100000,126219,0.67,45.65,6.01,6.01,1330666230,6.01,6.01,1330666230 +TIGER 원유선물인버스(H),217770,25,2660,2,280,11.76,254117,264817,4250000,254117,11.76,95.96,5.98,5.98,685014236,6.06,6.06,685014236 +좋은사람들,033340,26,1529,2,217,16.54,5591156,4957757,96950558,5591156,16.54,112.78,5.77,5.77,8205442072,5.54,5.54,8205442072 +STX그린로지스,465770,27,9200,5,-2150,-18.94,411602,6063881,7171032,411602,-18.94,6.79,5.74,5.74,3743140710,5.67,5.67,3743140710 +케이엔알시스템,199430,28,10700,2,810,8.19,608540,4988046,10872713,608540,8.19,12.20,5.60,5.60,6417028610,5.52,5.52,6417028610 +플리토,300080,29,11550,2,1210,11.70,296355,111424,5501817,296355,11.70,265.97,5.39,5.39,3752382500,5.90,5.90,3752382500 +TIGER 인터넷TOP10,365000,30,5095,5,-25,-0.49,727471,7567652,14050000,727471,-0.49,9.61,5.18,5.18,3706425687,5.18,5.18,3706425687 diff --git a/top30/20250624/top30-avtr-20250624-092001.csv b/top30/20250624/top30-avtr-20250624-092001.csv new file mode 100644 index 000000000000..662b093958c8 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,10230,3,0,0.00,2149480,1170152,11469842,2149480,0.00,183.69,18.74,18.74,22424075945,19.11,19.11,22424075945 +미투온,201490,2,7810,2,1180,17.80,5682891,0,30390092,5682891,17.80,0.00,18.70,18.70,43175949595,18.19,18.19,43175949595 +KODEX WTI원유선물인버스(H),271050,3,4080,2,445,12.24,2035570,2264833,11000000,2035570,12.24,89.88,18.51,18.51,8311367329,18.52,18.52,8311367329 +KIWOOM 미국원유에너지기업,474800,4,10425,5,-1030,-8.99,144999,304689,850000,144999,-8.99,47.59,17.06,17.06,1520517960,17.16,17.16,1520517960 +한국ANKOR유전,152550,5,280,5,-95,-25.33,11251088,63983948,70020000,11251088,-25.33,17.58,16.07,16.07,3232014240,16.49,16.49,3232014240 +SOL 머니마켓액티브,484890,6,51635,5,-10,-0.02,35648,1444,224000,35648,-0.02,2468.70,15.91,15.91,1840939400,15.92,15.92,1840939400 +KIWOOM 200선물레버리지,253250,7,20815,2,825,4.13,67647,13960,500000,67647,4.13,484.58,13.53,13.53,1407461558,13.52,13.52,1407461558 +DSC인베스트먼트,241520,8,8630,2,940,12.22,3428865,1318860,27000000,3428865,12.22,259.99,12.70,12.70,29317856810,12.58,12.58,29317856810 +폴라리스세원,234100,9,1293,2,267,26.02,8191825,124370,65524325,8191825,26.02,6586.66,12.50,12.50,10469861185,12.36,12.36,10469861185 +더즌,462860,10,5320,2,495,10.26,8638103,15542182,71413257,8638103,10.26,55.58,12.10,12.10,45764348658,12.05,12.05,45764348658 +한네트,052600,11,5320,2,150,2.90,1392701,6340409,11563700,1392701,2.90,21.97,12.04,12.04,7586452885,12.33,12.33,7586452885 +클로봇,466100,12,23400,2,3980,20.49,2944516,5726098,24651339,2944516,20.49,51.42,11.94,11.94,66575566645,11.54,11.54,66575566645 +좋은사람들,033340,13,1482,2,170,12.96,11374661,4957757,96950558,11374661,12.96,229.43,11.73,11.73,17099312064,11.90,11.90,17099312064 +KODEX 코스닥150선물인버스,251340,14,3580,5,-70,-1.92,7760619,25115284,67100000,7760619,-1.92,30.90,11.57,11.57,27712860336,11.54,11.54,27712860336 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14345,2,2845,24.74,114597,897892,1000000,114597,24.74,12.76,11.46,11.46,1635699405,11.40,11.40,1635699405 +나인테크,267320,16,4565,2,720,18.73,6117976,2275548,53398327,6117976,18.73,268.86,11.46,11.46,27384836643,11.23,11.23,27384836643 +흥구석유,024060,17,13350,5,-4920,-26.93,1638025,7531986,15000000,1638025,-26.93,21.75,10.92,10.92,21809473690,10.89,10.89,21809473690 +KODEX 200선물인버스2X,252670,18,1443,5,-61,-4.06,98695972,312903808,939000000,98695972,-4.06,31.54,10.51,10.51,142296059690,10.50,10.50,142296059690 +TIGER 원유선물인버스(H),217770,19,2665,2,285,11.97,444775,264817,4250000,444775,11.97,167.96,10.47,10.47,1193184361,10.53,10.53,1193184361 +넥써쓰,205500,20,4425,2,215,5.11,6011338,12691296,58717699,6011338,5.11,47.37,10.24,10.24,26008975917,10.01,10.01,26008975917 +유라클,088340,21,24400,2,1000,4.27,441377,1905154,4358068,441377,4.27,23.17,10.13,10.13,10941713050,10.29,10.29,10941713050 +SKAI,357880,22,3095,2,205,7.09,3426584,21027248,34047953,3426584,7.09,16.30,10.06,10.06,10190981583,9.67,9.67,10190981583 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,23,78,2,13,20.00,146672641,68634416,1497000000,146672641,20.00,213.70,9.80,9.80,11652683932,9.98,9.98,11652683932 +KODEX WTI원유선물(H),261220,24,14590,5,-1995,-12.03,451507,1184244,4625000,451507,-12.03,38.13,9.76,9.76,6551252444,9.71,9.71,6551252444 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,22010,5,-6885,-23.83,85741,466513,1000000,85741,-23.83,18.38,8.57,8.57,1878970227,8.54,8.54,1878970227 +로보티즈,108490,26,78300,5,-3600,-4.40,1125470,3451800,13213934,1125470,-4.40,32.61,8.52,8.52,90911196400,8.79,8.79,90911196400 +TIGER K방산&우주,463250,27,29730,5,-2570,-7.96,566570,1497126,7000000,566570,-7.96,37.84,8.09,8.09,17177972849,8.25,8.25,17177972849 +TIGER 인터넷TOP10,365000,28,4985,5,-135,-2.64,1114484,7567652,14050000,1114484,-2.64,14.73,7.93,7.93,5656476445,8.08,8.08,5656476445 +1Q 미국S&P500미국채혼합50액티브,0052S0,29,10100,5,-65,-0.64,147955,282598,1900000,147955,-0.64,52.36,7.79,7.79,1494554775,7.79,7.79,1494554775 +KODEX 인버스,114800,30,3650,5,-75,-2.01,13921796,41481152,179100000,13921796,-2.01,33.56,7.77,7.77,50807081801,7.77,7.77,50807081801 diff --git a/top30/20250624/top30-avtr-20250624-093001.csv b/top30/20250624/top30-avtr-20250624-093001.csv new file mode 100644 index 000000000000..dc81fc41cbcd --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미투온,201490,1,7450,2,820,12.37,8038302,0,30390092,8038302,12.37,0.00,26.45,26.45,61445702565,27.14,27.14,61445702565 +위메이드플레이,123420,2,9890,5,-340,-3.32,2563475,1170152,11469842,2563475,-3.32,219.07,22.35,22.35,26628599980,23.47,23.47,26628599980 +KODEX WTI원유선물인버스(H),271050,3,4075,2,440,12.10,2251770,2264833,11000000,2251770,12.10,99.42,20.47,20.47,9191857005,20.51,20.51,9191857005 +KIWOOM 미국원유에너지기업,474800,4,10550,5,-905,-7.90,166080,304689,850000,166080,-7.90,54.51,19.54,19.54,1741033445,19.41,19.41,1741033445 +한국ANKOR유전,152550,5,283,5,-92,-24.53,12706933,63983948,70020000,12706933,-24.53,19.86,18.15,18.15,3638071498,18.36,18.36,3638071498 +DSC인베스트먼트,241520,6,8680,2,990,12.87,4484667,1318860,27000000,4484667,12.87,340.04,16.61,16.61,38422651025,16.39,16.39,38422651025 +클로봇,466100,7,22400,2,2980,15.35,4091476,5726098,24651339,4091476,15.35,71.45,16.60,16.60,92918555270,16.83,16.83,92918555270 +SOL 머니마켓액티브,484890,8,51640,5,-5,-0.01,35923,1444,224000,35923,-0.01,2487.74,16.04,16.04,1855139360,16.04,16.04,1855139360 +더즌,462860,9,5300,2,475,9.84,11342053,15542182,71413257,11342053,9.84,72.98,15.88,15.88,59997011203,15.85,15.85,59997011203 +SKAI,357880,10,3155,2,265,9.17,5234931,21027248,34047953,5234931,9.17,24.90,15.38,15.38,15784573492,14.69,14.69,15784573492 +유라클,088340,11,24600,2,1200,5.13,661239,1905154,4358068,661239,5.13,34.71,15.17,15.17,16429937650,15.33,15.33,16429937650 +좋은사람들,033340,12,1513,2,201,15.32,13989946,4957757,96950558,13989946,15.32,282.18,14.43,14.43,20986044997,14.31,14.31,20986044997 +폴라리스세원,234100,13,1242,2,216,21.05,9454231,124370,65524325,9454231,21.05,7601.70,14.43,14.43,12080242309,14.84,14.84,12080242309 +넥써쓰,205500,14,4415,2,205,4.87,8423914,12691296,58717699,8423914,4.87,66.38,14.35,14.35,37010849614,14.28,14.28,37010849614 +한네트,052600,15,5330,2,160,3.09,1653140,6340409,11563700,1653140,3.09,26.07,14.30,14.30,8985574625,14.58,14.58,8985574625 +나인테크,267320,16,4555,2,710,18.47,7341685,2275548,53398327,7341685,18.47,322.63,13.75,13.75,32961650003,13.55,13.55,32961650003 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,22080,5,-6815,-23.59,137296,466513,1000000,137296,-23.59,29.43,13.73,13.73,3018338127,13.67,13.67,3018338127 +KIWOOM 200선물레버리지,253250,18,21000,2,1010,5.05,68572,13960,500000,68572,5.05,491.20,13.71,13.71,1426850103,13.59,13.59,1426850103 +KODEX 200선물인버스2X,252670,19,1427,5,-77,-5.12,127585115,312903808,939000000,127585115,-5.12,40.77,13.59,13.59,183647491913,13.71,13.71,183647491913 +KODEX 코스닥150선물인버스,251340,20,3580,5,-70,-1.92,8611289,25115284,67100000,8611289,-1.92,34.29,12.83,12.83,30755148113,12.80,12.80,30755148113 +흥구석유,024060,21,13400,5,-4870,-26.66,1891481,7531986,15000000,1891481,-26.66,25.11,12.61,12.61,25181038490,12.53,12.53,25181038490 +TIGER K방산&우주,463250,22,30080,5,-2220,-6.87,844908,1497126,7000000,844908,-6.87,56.44,12.07,12.07,25479888735,12.10,12.10,25479888735 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,14340,2,2840,24.70,118605,897892,1000000,118605,24.70,13.21,11.86,11.86,1693121685,11.81,11.81,1693121685 +KODEX WTI원유선물(H),261220,24,14615,5,-1970,-11.88,521955,1184244,4625000,521955,-11.88,44.07,11.29,11.29,7581149656,11.22,11.22,7581149656 +TIGER 원유선물인버스(H),217770,25,2660,2,280,11.76,473855,264817,4250000,473855,11.76,178.94,11.15,11.15,1270550766,11.24,11.24,1270550766 +로보티즈,108490,26,78700,5,-3200,-3.91,1392115,3451800,13213934,1392115,-3.91,40.33,10.54,10.54,111567128800,10.73,10.73,111567128800 +TIGER 인터넷TOP10,365000,27,5055,5,-65,-1.27,1480135,7567652,14050000,1480135,-1.27,19.56,10.53,10.53,7486440083,10.54,10.54,7486440083 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,28,78,2,13,20.00,149491695,68634416,1497000000,149491695,20.00,217.81,9.99,9.99,11873056486,10.17,10.17,11873056486 +PS일렉트로닉스,332570,29,3785,2,335,9.71,4376268,1793925,44176320,4376268,9.71,243.95,9.91,9.91,16437582286,9.83,9.83,16437582286 +KODEX 인버스,114800,30,3630,5,-95,-2.55,17708862,41481152,179100000,17708862,-2.55,42.69,9.89,9.89,64571560899,9.93,9.93,64571560899 diff --git a/top30/20250624/top30-avtr-20250624-094001.csv b/top30/20250624/top30-avtr-20250624-094001.csv new file mode 100644 index 000000000000..950d985d6083 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SKAI,357880,1,3270,2,380,13.15,10026870,21027248,34047953,10026870,13.15,47.69,29.45,29.45,31657040084,28.43,28.43,31657040084 +미투온,201490,2,7625,2,995,15.01,8556693,0,30390092,8556693,15.01,0.00,28.16,28.16,65359860385,28.21,28.21,65359860385 +좋은사람들,033340,3,1570,2,258,19.66,23355415,4957757,96950558,23355415,19.66,471.09,24.09,24.09,35794195705,23.52,23.52,35794195705 +위메이드플레이,123420,4,10020,5,-210,-2.05,2691862,1170152,11469842,2691862,-2.05,230.04,23.47,23.47,27921093880,24.29,24.29,27921093880 +KODEX WTI원유선물인버스(H),271050,5,4090,2,455,12.52,2557141,2264833,11000000,2557141,12.52,112.91,23.25,23.25,10439545845,23.20,23.20,10439545845 +KIWOOM 미국원유에너지기업,474800,6,10585,5,-870,-7.59,168019,304689,850000,168019,-7.59,55.14,19.77,19.77,1761563520,19.58,19.58,1761563520 +한국ANKOR유전,152550,7,282,5,-93,-24.80,13591533,63983948,70020000,13591533,-24.80,21.24,19.41,19.41,3887135227,19.69,19.69,3887135227 +클로봇,466100,8,22300,2,2880,14.83,4516093,5726098,24651339,4516093,14.83,78.87,18.32,18.32,102353081570,18.62,18.62,102353081570 +한네트,052600,9,5090,5,-80,-1.55,2099711,6340409,11563700,2099711,-1.55,33.12,18.16,18.16,11308884065,19.21,19.21,11308884065 +DSC인베스트먼트,241520,10,8570,2,880,11.44,4850545,1318860,27000000,4850545,11.44,367.78,17.96,17.96,41564830620,17.96,17.96,41564830620 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,11,21870,5,-7025,-24.31,173063,466513,1000000,173063,-24.31,37.10,17.31,17.31,3803434132,17.39,17.39,3803434132 +더즌,462860,12,5350,2,525,10.88,12355994,15542182,71413257,12355994,10.88,79.50,17.30,17.30,65364990973,17.11,17.11,65364990973 +유라클,088340,13,24300,2,900,3.85,720410,1905154,4358068,720410,3.85,37.81,16.53,16.53,17870726950,16.87,16.87,17870726950 +넥써쓰,205500,14,4620,2,410,9.74,9605600,12691296,58717699,9605600,9.74,75.69,16.36,16.36,42406686762,15.63,15.63,42406686762 +SOL 머니마켓액티브,484890,15,51640,5,-5,-0.01,35923,1444,224000,35923,-0.01,2487.74,16.04,16.04,1855139360,16.04,16.04,1855139360 +KODEX 200선물인버스2X,252670,16,1422,5,-82,-5.45,145247585,312903808,939000000,145247585,-5.45,46.42,15.47,15.47,208783348093,15.64,15.64,208783348093 +나인테크,267320,17,4480,2,635,16.51,8227591,2275548,53398327,8227591,16.51,361.57,15.41,15.41,36931151750,15.44,15.44,36931151750 +폴라리스세원,234100,18,1250,2,224,21.83,9870320,124370,65524325,9870320,21.83,7936.25,15.06,15.06,12599452869,15.38,15.38,12599452869 +KODEX 코스닥150선물인버스,251340,19,3570,5,-80,-2.19,9654207,25115284,67100000,9654207,-2.19,38.44,14.39,14.39,34476231477,14.39,14.39,34476231477 +TIGER K방산&우주,463250,20,30135,5,-2165,-6.70,976303,1497126,7000000,976303,-6.70,65.21,13.95,13.95,29424698313,13.95,13.95,29424698313 +흥구석유,024060,21,13300,5,-4970,-27.20,2085351,7531986,15000000,2085351,-27.20,27.69,13.90,13.90,27756791610,13.91,13.91,27756791610 +KIWOOM 200선물레버리지,253250,22,21085,2,1095,5.48,69312,13960,500000,69312,5.48,496.50,13.86,13.86,1442419940,13.68,13.68,1442419940 +PS일렉트로닉스,332570,23,3895,2,445,12.90,6116701,1793925,44176320,6116701,12.90,340.97,13.85,13.85,23186997574,13.48,13.48,23186997574 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14425,2,2925,25.43,133033,897892,1000000,133033,25.43,14.82,13.30,13.30,1900804535,13.18,13.18,1900804535 +KODEX WTI원유선물(H),261220,25,14560,5,-2025,-12.21,605975,1184244,4625000,605975,-12.21,51.17,13.10,13.10,8806188868,13.08,13.08,8806188868 +TIGER 인터넷TOP10,365000,26,5065,5,-55,-1.07,1815734,7567652,14050000,1815734,-1.07,23.99,12.92,12.92,9184187016,12.91,12.91,9184187016 +TIGER 원유선물인버스(H),217770,27,2670,2,290,12.18,535826,264817,4250000,535826,12.18,202.34,12.61,12.61,1435998656,12.65,12.65,1435998656 +로보티즈,108490,28,78100,5,-3800,-4.64,1524815,3451800,13213934,1524815,-4.64,44.17,11.54,11.54,121936446950,11.82,11.82,121936446950 +HANARO 원자력iSelect,434730,29,36125,2,1900,5.55,940760,1471785,8200000,940760,5.55,63.92,11.47,11.47,33412299193,11.28,11.28,33412299193 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,79,2,14,21.54,171620904,68634416,1497000000,171620904,21.54,250.05,11.46,11.46,13620589665,11.52,11.52,13620589665 diff --git a/top30/20250624/top30-avtr-20250624-095001.csv b/top30/20250624/top30-avtr-20250624-095001.csv new file mode 100644 index 000000000000..1a9c32a61232 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11830,2,1600,15.64,5013004,1170152,11469842,5013004,15.64,428.41,43.71,43.71,54367032395,40.07,40.07,54367032395 +SKAI,357880,2,3095,2,205,7.09,11708310,21027248,34047953,11708310,7.09,55.68,34.39,34.39,36914913422,35.03,35.03,36914913422 +미투온,201490,3,7440,2,810,12.22,9249850,0,30390092,9249850,12.22,0.00,30.44,30.44,70647240260,31.25,31.25,70647240260 +KODEX WTI원유선물인버스(H),271050,4,4090,2,455,12.52,2928200,2264833,11000000,2928200,12.52,129.29,26.62,26.62,11954685050,26.57,26.57,11954685050 +좋은사람들,033340,5,1544,2,232,17.68,25634824,4957757,96950558,25634824,17.68,517.06,26.44,26.44,39330177342,26.27,26.27,39330177342 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,6,21890,5,-7005,-24.24,254576,466513,1000000,254576,-24.24,54.57,25.46,25.46,5588349727,25.53,25.53,5588349727 +KIWOOM 미국원유에너지기업,474800,7,10605,5,-850,-7.42,202138,304689,850000,202138,-7.42,66.34,23.78,23.78,2123062695,23.55,23.55,2123062695 +한네트,052600,8,5040,5,-130,-2.51,2453830,6340409,11563700,2453830,-2.51,38.70,21.22,21.22,13078698308,22.44,22.44,13078698308 +한국ANKOR유전,152550,9,286,5,-89,-23.73,14621922,63983948,70020000,14621922,-23.73,22.85,20.88,20.88,4179486607,20.87,20.87,4179486607 +KIWOOM 200선물레버리지,253250,10,21060,2,1070,5.35,99590,13960,500000,99590,5.35,713.40,19.92,19.92,2078866235,19.74,19.74,2078866235 +클로봇,466100,11,22200,2,2780,14.32,4897670,5726098,24651339,4897670,14.32,85.53,19.87,19.87,110769459020,20.24,20.24,110769459020 +DSC인베스트먼트,241520,12,8640,2,950,12.35,5159329,1318860,27000000,5159329,12.35,391.20,19.11,19.11,44212069635,18.95,18.95,44212069635 +더즌,462860,13,5340,2,515,10.67,13544689,15542182,71413257,13544689,10.67,87.15,18.97,18.97,71724247463,18.81,18.81,71724247463 +KODEX WTI원유선물(H),261220,14,14555,5,-2030,-12.24,869390,1184244,4625000,869390,-12.24,73.41,18.80,18.80,12653122127,18.80,18.80,12653122127 +넥써쓰,205500,15,4560,2,350,8.31,10392724,12691296,58717699,10392724,8.31,81.89,17.70,17.70,45996576185,17.18,17.18,45996576185 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,14400,2,2915,25.38,176704,265754,1000000,176704,25.38,66.49,17.67,17.67,2539385130,17.63,17.63,2539385130 +유라클,088340,17,24050,2,650,2.78,756131,1905154,4358068,756131,2.78,39.69,17.35,17.35,18732769450,17.87,17.87,18732769450 +PS일렉트로닉스,332570,18,3810,2,360,10.43,7448423,1793925,44176320,7448423,10.43,415.20,16.86,16.86,28307058037,16.82,16.82,28307058037 +KODEX 200선물인버스2X,252670,19,1428,5,-76,-5.05,156896965,312903808,939000000,156896965,-5.05,50.14,16.71,16.71,225390165524,16.81,16.81,225390165524 +나인테크,267320,20,4515,2,670,17.43,8761788,2275548,53398327,8761788,17.43,385.04,16.41,16.41,39343709342,16.32,16.32,39343709342 +SOL 머니마켓액티브,484890,21,51640,5,-5,-0.01,36047,1444,224000,36047,-0.01,2496.33,16.09,16.09,1861542625,16.09,16.09,1861542625 +폴라리스세원,234100,22,1262,2,236,23.00,10438808,124370,65524325,10438808,23.00,8393.35,15.93,15.93,13317094646,16.10,16.10,13317094646 +TIGER K방산&우주,463250,23,30260,5,-2040,-6.32,1110143,1497126,7000000,1110143,-6.32,74.15,15.86,15.86,33475548552,15.80,15.80,33475548552 +TIGER 원유선물인버스(H),217770,24,2675,2,295,12.39,671696,264817,4250000,671696,12.39,253.65,15.80,15.80,1798924006,15.82,15.82,1798924006 +TIGER 인터넷TOP10,365000,25,5095,5,-25,-0.49,2154109,7567652,14050000,2154109,-0.49,28.46,15.33,15.33,10904833299,15.23,15.23,10904833299 +KODEX 코스닥150선물인버스,251340,26,3572,5,-78,-2.14,10050974,25115284,67100000,10050974,-2.14,40.02,14.98,14.98,35894662024,14.98,14.98,35894662024 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,14425,2,2925,25.43,148477,897892,1000000,148477,25.43,16.54,14.85,14.85,2121595215,14.71,14.71,2121595215 +흥구석유,024060,28,13410,5,-4860,-26.60,2219213,7531986,15000000,2219213,-26.60,29.46,14.79,14.79,29545498965,14.69,14.69,29545498965 +HANARO 원자력iSelect,434730,29,35865,2,1640,4.79,1180839,1471785,8200000,1180839,4.79,80.23,14.40,14.40,42062753544,14.30,14.30,42062753544 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,79,2,14,21.54,198194407,68634416,1497000000,198194407,21.54,288.77,13.24,13.24,15717382042,13.29,13.29,15717382042 diff --git a/top30/20250624/top30-avtr-20250624-100001.csv b/top30/20250624/top30-avtr-20250624-100001.csv new file mode 100644 index 000000000000..df9311c4daa8 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12470,2,2240,21.90,6781336,1170152,11469842,6781336,21.90,579.53,59.12,59.12,75572241450,52.84,52.84,75572241450 +SKAI,357880,2,3080,2,190,6.57,12692871,21027248,34047953,12692871,6.57,60.36,37.28,37.28,39970849807,38.12,38.12,39970849807 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,3,21920,5,-6975,-24.14,364803,466513,1000000,364803,-24.14,78.20,36.48,36.48,7993173667,36.47,36.47,7993173667 +미투온,201490,4,6970,2,340,5.13,10716384,0,30390092,10716384,5.13,0.00,35.26,35.26,81157784250,38.31,38.31,81157784250 +KODEX WTI원유선물인버스(H),271050,5,4090,2,455,12.52,3570242,2264833,11000000,3570242,12.52,157.64,32.46,32.46,14585263433,32.42,32.42,14585263433 +좋은사람들,033340,6,1512,2,200,15.24,26931926,4957757,96950558,26931926,15.24,543.23,27.78,27.78,41306951801,28.18,28.18,41306951801 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14380,2,2895,25.21,272085,265754,1000000,272085,25.21,102.38,27.21,27.21,3915931785,27.23,27.23,3915931785 +KIWOOM 미국원유에너지기업,474800,8,10640,5,-815,-7.11,224219,304689,850000,224219,-7.11,73.59,26.38,26.38,2357290802,26.06,26.06,2357290802 +KODEX WTI원유선물(H),261220,9,14565,5,-2020,-12.18,1043449,1184244,4625000,1043449,-12.18,88.11,22.56,22.56,15184663595,22.54,22.54,15184663595 +한네트,052600,10,5000,5,-170,-3.29,2512362,6340409,11563700,2512362,-3.29,39.62,21.73,21.73,13372600397,23.13,23.13,13372600397 +한국ANKOR유전,152550,11,287,5,-88,-23.47,15145599,63983948,70020000,15145599,-23.47,23.67,21.63,21.63,4329217628,21.54,21.54,4329217628 +DSC인베스트먼트,241520,12,8600,2,910,11.83,5635179,1318860,27000000,5635179,11.83,427.28,20.87,20.87,48347936360,20.82,20.82,48347936360 +클로봇,466100,13,22000,2,2580,13.29,5122441,5726098,24651339,5122441,13.29,89.46,20.78,20.78,115723525245,21.34,21.34,115723525245 +더즌,462860,14,5400,2,575,11.92,14619195,15542182,71413257,14619195,11.92,94.06,20.47,20.47,77474018463,20.09,20.09,77474018463 +KIWOOM 200선물레버리지,253250,15,21090,2,1100,5.50,100195,13960,500000,100195,5.50,717.73,20.04,20.04,2091611975,19.84,19.84,2091611975 +TIGER 원유선물인버스(H),217770,16,2675,2,295,12.39,813413,264817,4250000,813413,12.39,307.16,19.14,19.14,2178480558,19.16,19.16,2178480558 +넥써쓰,205500,17,4425,2,215,5.11,11075894,12691296,58717699,11075894,5.11,87.27,18.86,18.86,49072341287,18.89,18.89,49072341287 +PS일렉트로닉스,332570,18,3795,2,345,10.00,8330032,1793925,44176320,8330032,10.00,464.35,18.86,18.86,31693391969,18.90,18.90,31693391969 +유라클,088340,19,24100,2,700,2.99,764469,1905154,4358068,764469,2.99,40.13,17.54,17.54,18933672600,18.03,18.03,18933672600 +KODEX 200선물인버스2X,252670,20,1423,5,-81,-5.39,163906763,312903808,939000000,163906763,-5.39,52.38,17.46,17.46,235374081931,17.62,17.62,235374081931 +나인테크,267320,21,4520,2,675,17.56,9160085,2275548,53398327,9160085,17.56,402.54,17.15,17.15,41129764540,17.04,17.04,41129764540 +TIGER K방산&우주,463250,22,30315,5,-1985,-6.15,1197019,1497126,7000000,1197019,-6.15,79.95,17.10,17.10,36107984411,17.02,17.02,36107984411 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,14390,2,2890,25.13,168950,897892,1000000,168950,25.13,18.82,16.90,16.90,2417446760,16.80,16.80,2417446760 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22015,5,-6850,-23.73,167346,49080,1000000,167346,-23.73,340.97,16.73,16.73,3668091705,16.66,16.66,3668091705 +폴라리스세원,234100,25,1251,2,225,21.93,10761450,124370,65524325,10761450,21.93,8652.77,16.42,16.42,13721774281,16.74,16.74,13721774281 +TIGER 인터넷TOP10,365000,26,5090,5,-30,-0.59,2291742,7567652,14050000,2291742,-0.59,30.28,16.31,16.31,11605961584,16.23,16.23,11605961584 +SOL 머니마켓액티브,484890,27,51640,5,-5,-0.01,36048,1444,224000,36048,-0.01,2496.40,16.09,16.09,1861594265,16.09,16.09,1861594265 +흥구석유,024060,28,13440,5,-4830,-26.44,2362535,7531986,15000000,2362535,-26.44,31.37,15.75,15.75,31470572130,15.61,15.61,31470572130 +KODEX 코스닥150선물인버스,251340,29,3570,5,-80,-2.19,10334215,25115284,67100000,10334215,-2.19,41.15,15.40,15.40,36906575036,15.41,15.41,36906575036 +HANARO 원자력iSelect,434730,30,35655,2,1430,4.18,1245638,1471785,8200000,1245638,4.18,84.63,15.19,15.19,44378882683,15.18,15.18,44378882683 diff --git a/top30/20250624/top30-avtr-20250624-101001.csv b/top30/20250624/top30-avtr-20250624-101001.csv new file mode 100644 index 000000000000..c177bdf8f86c --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11720,2,1490,14.57,7532745,1170152,11469842,7532745,14.57,643.74,65.67,65.67,84682227375,63.00,63.00,84682227375 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22125,5,-6770,-23.43,439944,466513,1000000,439944,-23.43,94.30,43.99,43.99,9653902037,43.63,43.63,9653902037 +SKAI,357880,3,3000,2,110,3.81,13638066,21027248,34047953,13638066,3.81,64.86,40.06,40.06,42818253985,41.92,41.92,42818253985 +미투온,201490,4,6780,2,150,2.26,11767781,0,30390092,11767781,2.26,0.00,38.72,38.72,88445185845,42.93,42.93,88445185845 +KODEX WTI원유선물인버스(H),271050,5,4070,2,435,11.97,3675394,2264833,11000000,3675394,11.97,162.28,33.41,33.41,15013477485,33.53,33.53,15013477485 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,14230,2,2745,23.90,309320,265754,1000000,309320,23.90,116.39,30.93,30.93,4447541280,31.25,31.25,4447541280 +좋은사람들,033340,7,1543,2,231,17.61,28438000,4957757,96950558,28438000,17.61,573.61,29.33,29.33,43615795721,29.16,29.16,43615795721 +KIWOOM 미국원유에너지기업,474800,8,10650,5,-805,-7.03,229580,304689,850000,229580,-7.03,75.35,27.01,27.01,2414430962,26.67,26.67,2414430962 +KODEX WTI원유선물(H),261220,9,14620,5,-1965,-11.85,1226101,1184244,4625000,1226101,-11.85,103.53,26.51,26.51,17856254058,26.41,26.41,17856254058 +한국ANKOR유전,152550,10,291,5,-84,-22.40,15881693,63983948,70020000,15881693,-22.40,24.82,22.68,22.68,4541710116,22.29,22.29,4541710116 +DSC인베스트먼트,241520,11,8790,2,1100,14.30,6040319,1318860,27000000,6040319,14.30,458.00,22.37,22.37,51870517045,21.86,21.86,51870517045 +한네트,052600,12,5000,5,-170,-3.29,2544955,6340409,11563700,2544955,-3.29,40.14,22.01,22.01,13535859247,23.41,23.41,13535859247 +더즌,462860,13,5370,2,545,11.30,15304313,15542182,71413257,15304313,11.30,98.47,21.43,21.43,81158151983,21.16,21.16,81158151983 +클로봇,466100,14,22250,2,2830,14.57,5255991,5726098,24651339,5255991,14.57,91.79,21.32,21.32,118679917745,21.64,21.64,118679917745 +넥써쓰,205500,15,4700,2,490,11.64,11980224,12691296,58717699,11980224,11.64,94.40,20.40,20.40,53222143176,19.29,19.29,53222143176 +TIGER 원유선물인버스(H),217770,16,2665,2,285,11.97,855046,264817,4250000,855046,11.97,322.88,20.12,20.12,2289343825,20.21,20.21,2289343825 +KIWOOM 200선물레버리지,253250,17,21105,2,1115,5.58,100426,13960,500000,100426,5.58,719.38,20.09,20.09,2096487650,19.87,19.87,2096487650 +PS일렉트로닉스,332570,18,3770,2,320,9.28,8578898,1793925,44176320,8578898,9.28,478.22,19.42,19.42,32637258469,19.60,19.60,32637258469 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,22120,5,-6745,-23.37,193973,49080,1000000,193973,-23.37,395.22,19.40,19.40,4256945295,19.24,19.24,4256945295 +KODEX 200선물인버스2X,252670,20,1420,5,-84,-5.59,178886100,312903808,939000000,178886100,-5.59,57.17,19.05,19.05,256666477268,19.25,19.25,256666477268 +TIGER K방산&우주,463250,21,30305,5,-1995,-6.18,1329564,1497126,7000000,1329564,-6.18,88.81,18.99,18.99,40141452943,18.92,18.92,40141452943 +유라클,088340,22,23850,2,450,1.92,785369,1905154,4358068,785369,1.92,41.22,18.02,18.02,19434160800,18.70,18.70,19434160800 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,22205,5,-6745,-23.30,179665,47600,1000000,179665,-23.30,377.45,17.97,17.97,3954627975,17.81,17.81,3954627975 +나인테크,267320,24,4465,2,620,16.12,9412848,2275548,53398327,9412848,16.12,413.65,17.63,17.63,42261776958,17.73,17.73,42261776958 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,14250,2,2750,23.91,173707,897892,1000000,173707,23.91,19.35,17.37,17.37,2485137915,17.44,17.44,2485137915 +TIGER 인터넷TOP10,365000,26,5110,5,-10,-0.20,2433571,7567652,14050000,2433571,-0.20,32.16,17.32,17.32,12328652056,17.17,17.17,12328652056 +흥구석유,024060,27,13560,5,-4710,-25.78,2521201,7531986,15000000,2521201,-25.78,33.47,16.81,16.81,33620667305,16.53,16.53,33620667305 +폴라리스세원,234100,28,1245,2,219,21.35,10906620,124370,65524325,10906620,21.35,8769.49,16.65,16.65,13902635017,17.04,17.04,13902635017 +SOL 머니마켓액티브,484890,29,51640,5,-5,-0.01,36056,1444,224000,36056,-0.01,2496.95,16.10,16.10,1862007375,16.10,16.10,1862007375 +HANARO 원자력iSelect,434730,30,35640,2,1415,4.13,1311665,1471785,8200000,1311665,4.13,89.12,16.00,16.00,46739760520,15.99,15.99,46739760520 diff --git a/top30/20250624/top30-avtr-20250624-102001.csv b/top30/20250624/top30-avtr-20250624-102001.csv new file mode 100644 index 000000000000..73bdc45e2258 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11440,2,1210,11.83,7847667,1170152,11469842,7847667,11.83,670.65,68.42,68.42,88334427380,67.32,67.32,88334427380 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22105,5,-6790,-23.50,483818,466513,1000000,483818,-23.50,103.71,48.38,48.38,10622223722,48.05,48.05,10622223722 +SKAI,357880,3,3040,2,150,5.19,14133256,21027248,34047953,14133256,5.19,67.21,41.51,41.51,44299965274,42.80,42.80,44299965274 +미투온,201490,4,7020,2,390,5.88,12442831,0,30390092,12442831,5.88,0.00,40.94,40.94,93134546305,43.66,43.66,93134546305 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14280,2,2795,24.34,347918,265754,1000000,347918,24.34,130.92,34.79,34.79,4999062680,35.01,35.01,4999062680 +KODEX WTI원유선물인버스(H),271050,6,4065,2,430,11.83,3710069,2264833,11000000,3710069,11.83,163.81,33.73,33.73,15154647236,33.89,33.89,15154647236 +좋은사람들,033340,7,1535,2,223,17.00,28957746,4957757,96950558,28957746,17.00,584.09,29.87,29.87,44411324910,29.84,29.84,44411324910 +KIWOOM 미국원유에너지기업,474800,8,10625,5,-830,-7.25,235720,304689,850000,235720,-7.25,77.36,27.73,27.73,2479615497,27.46,27.46,2479615497 +KODEX WTI원유선물(H),261220,9,14640,5,-1945,-11.73,1260870,1184244,4625000,1260870,-11.73,106.47,27.26,27.26,18364843968,27.12,27.12,18364843968 +DSC인베스트먼트,241520,10,8760,2,1070,13.91,6684929,1318860,27000000,6684929,13.91,506.87,24.76,24.76,57518189550,24.32,24.32,57518189550 +넥써쓰,205500,11,4690,2,480,11.40,13886364,12691296,58717699,13886364,11.40,109.42,23.65,23.65,62328234932,22.63,22.63,62328234932 +한국ANKOR유전,152550,12,287,5,-88,-23.47,16504607,63983948,70020000,16504607,-23.47,25.79,23.57,23.57,4720162079,23.49,23.49,4720162079 +더즌,462860,13,5220,2,395,8.19,15978992,15542182,71413257,15978992,8.19,102.81,22.38,22.38,84730348433,22.73,22.73,84730348433 +한네트,052600,14,5020,5,-150,-2.90,2556401,6340409,11563700,2556401,-2.90,40.32,22.11,22.11,13593349817,23.42,23.42,13593349817 +클로봇,466100,15,22100,2,2680,13.80,5386924,5726098,24651339,5386924,13.80,94.08,21.85,21.85,121590384395,22.32,22.32,121590384395 +TIGER 원유선물인버스(H),217770,16,2660,2,280,11.76,872169,264817,4250000,872169,11.76,329.35,20.52,20.52,2334970870,20.65,20.65,2334970870 +KODEX 200선물인버스2X,252670,17,1415,5,-89,-5.92,192406071,312903808,939000000,192406071,-5.92,61.49,20.49,20.49,275823098816,20.76,20.76,275823098816 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22140,5,-6725,-23.30,202885,49080,1000000,202885,-23.30,413.38,20.29,20.29,4453772775,20.12,20.12,4453772775 +KIWOOM 200선물레버리지,253250,19,21205,2,1215,6.08,100901,13960,500000,100901,6.08,722.79,20.18,20.18,2106524275,19.87,19.87,2106524275 +PS일렉트로닉스,332570,20,3805,2,355,10.29,8737544,1793925,44176320,8737544,10.29,487.06,19.78,19.78,33234941093,19.77,19.77,33234941093 +TIGER 인터넷TOP10,365000,21,5110,5,-10,-0.20,2774283,7567652,14050000,2774283,-0.20,36.66,19.75,19.75,14075722106,19.61,19.61,14075722106 +TIGER K방산&우주,463250,22,30170,5,-2130,-6.59,1381820,1497126,7000000,1381820,-6.59,92.30,19.74,19.74,41721273608,19.76,19.76,41721273608 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,22070,5,-6880,-23.77,191729,47600,1000000,191729,-23.77,402.79,19.17,19.17,4221181090,19.13,19.13,4221181090 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14240,2,2740,23.83,183488,897892,1000000,183488,23.83,20.44,18.35,18.35,2624992200,18.43,18.43,2624992200 +유라클,088340,25,24050,2,650,2.78,798249,1905154,4358068,798249,2.78,41.90,18.32,18.32,19742463200,18.84,18.84,19742463200 +나인테크,267320,26,4460,2,615,15.99,9716421,2275548,53398327,9716421,15.99,426.99,18.20,18.20,43620581166,18.32,18.32,43620581166 +흥구석유,024060,27,13520,5,-4750,-26.00,2628369,7531986,15000000,2628369,-26.00,34.90,17.52,17.52,35068899775,17.29,17.29,35068899775 +KODEX 코스닥150선물인버스,251340,28,3550,5,-100,-2.74,11498898,25115284,67100000,11498898,-2.74,45.78,17.14,17.14,41049394408,17.23,17.23,41049394408 +폴라리스세원,234100,29,1253,2,227,22.12,11087491,124370,65524325,11087491,22.12,8914.92,16.92,16.92,14127657750,17.21,17.21,14127657750 +HANARO 원자력iSelect,434730,30,35675,2,1450,4.24,1355216,1471785,8200000,1355216,4.24,92.08,16.53,16.53,48295677371,16.51,16.51,48295677371 diff --git a/top30/20250624/top30-avtr-20250624-103001.csv b/top30/20250624/top30-avtr-20250624-103001.csv new file mode 100644 index 000000000000..fa9821bde4af --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11840,2,1610,15.74,8844571,1170152,11469842,8844571,15.74,755.85,77.11,77.11,100443408930,73.96,73.96,100443408930 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22200,5,-6695,-23.17,490052,466513,1000000,490052,-23.17,105.05,49.01,49.01,10760694772,48.47,48.47,10760694772 +SKAI,357880,3,3035,2,145,5.02,14414974,21027248,34047953,14414974,5.02,68.55,42.34,42.34,45153698558,43.70,43.70,45153698558 +미투온,201490,4,6890,2,260,3.92,12808040,0,30390092,12808040,3.92,0.00,42.15,42.15,95692959515,45.70,45.70,95692959515 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14205,2,2720,23.68,355879,265754,1000000,355879,23.68,133.91,35.59,35.59,5112102205,35.99,35.99,5112102205 +KODEX WTI원유선물인버스(H),271050,6,4065,2,430,11.83,3741387,2264833,11000000,3741387,11.83,165.19,34.01,34.01,15281832196,34.18,34.18,15281832196 +좋은사람들,033340,7,1524,2,212,16.16,29659227,4957757,96950558,29659227,16.16,598.24,30.59,30.59,45482463350,30.78,30.78,45482463350 +KODEX WTI원유선물(H),261220,8,14670,5,-1915,-11.55,1369476,1184244,4625000,1369476,-11.55,115.64,29.61,29.61,19958651530,29.42,29.42,19958651530 +KIWOOM 미국원유에너지기업,474800,9,10620,5,-835,-7.29,239716,304689,850000,239716,-7.29,78.68,28.20,28.20,2522051412,27.94,27.94,2522051412 +DSC인베스트먼트,241520,10,8530,2,840,10.92,6988495,1318860,27000000,6988495,10.92,529.89,25.88,25.88,60141416815,26.11,26.11,60141416815 +넥써쓰,205500,11,4580,2,370,8.79,14746572,12691296,58717699,14746572,8.79,116.19,25.11,25.11,66270582284,24.64,24.64,66270582284 +한국ANKOR유전,152550,12,289,5,-86,-22.93,17153058,63983948,70020000,17153058,-22.93,26.81,24.50,24.50,4907544715,24.25,24.25,4907544715 +더즌,462860,13,5210,2,385,7.98,16698857,15542182,71413257,16698857,7.98,107.44,23.38,23.38,88481045408,23.78,23.78,88481045408 +한네트,052600,14,5010,5,-160,-3.09,2578469,6340409,11563700,2578469,-3.09,40.67,22.30,22.30,13703909277,23.65,23.65,13703909277 +KODEX 200선물인버스2X,252670,15,1408,5,-96,-6.38,208574427,312903808,939000000,208574427,-6.38,66.66,22.21,22.21,298637337321,22.59,22.59,298637337321 +클로봇,466100,16,22050,2,2630,13.54,5457175,5726098,24651339,5457175,13.54,95.30,22.14,22.14,123144745820,22.66,22.66,123144745820 +TIGER 원유선물인버스(H),217770,17,2655,2,275,11.55,903554,264817,4250000,903554,11.55,341.20,21.26,21.26,2418332530,21.43,21.43,2418332530 +TIGER K방산&우주,463250,18,29995,5,-2305,-7.14,1457430,1497126,7000000,1457430,-7.14,97.35,20.82,20.82,43995003145,20.95,20.95,43995003145 +TIGER 인터넷TOP10,365000,19,5130,2,10,0.20,2901375,7567652,14050000,2901375,0.20,38.34,20.65,20.65,14725373051,20.43,20.43,14725373051 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,22215,5,-6650,-23.04,204645,49080,1000000,204645,-23.04,416.96,20.46,20.46,4492851915,20.22,20.22,4492851915 +PS일렉트로닉스,332570,21,3720,2,270,7.83,8936502,1793925,44176320,8936502,7.83,498.15,20.23,20.23,33980055011,20.68,20.68,33980055011 +KIWOOM 200선물레버리지,253250,22,21260,2,1270,6.35,101144,13960,500000,101144,6.35,724.53,20.23,20.23,2111681350,19.87,19.87,2111681350 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,23,22240,5,-6710,-23.18,200261,47600,1000000,200261,-23.18,420.72,20.03,20.03,4411088665,19.83,19.83,4411088665 +흥구석유,024060,24,14010,5,-4260,-23.32,2979698,7531986,15000000,2979698,-23.32,39.56,19.86,19.86,39946997645,19.01,19.01,39946997645 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,25,14240,2,2740,23.83,191278,897892,1000000,191278,23.83,21.30,19.13,19.13,2735743590,19.21,19.21,2735743590 +유라클,088340,26,23600,2,200,0.85,823266,1905154,4358068,823266,0.85,43.21,18.89,18.89,20337061475,19.77,19.77,20337061475 +나인테크,267320,27,4425,2,580,15.08,9945123,2275548,53398327,9945123,15.08,437.04,18.62,18.62,44638801165,18.89,18.89,44638801165 +KODEX 코스닥150선물인버스,251340,28,3545,5,-105,-2.88,12028845,25115284,67100000,12028845,-2.88,47.89,17.93,17.93,42928139341,18.05,18.05,42928139341 +폴라리스세원,234100,29,1281,2,255,24.85,11405759,124370,65524325,11405759,24.85,9170.83,17.41,17.41,14531240845,17.31,17.31,14531240845 +HANARO 원자력iSelect,434730,30,35550,2,1325,3.87,1380938,1471785,8200000,1380938,3.87,93.83,16.84,16.84,49210154578,16.88,16.88,49210154578 diff --git a/top30/20250624/top30-avtr-20250624-104001.csv b/top30/20250624/top30-avtr-20250624-104001.csv new file mode 100644 index 000000000000..d7745e05be57 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11620,2,1390,13.59,9116731,1170152,11469842,9116731,13.59,779.11,79.48,79.48,103661909840,77.78,77.78,103661909840 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22200,5,-6695,-23.17,493904,466513,1000000,493904,-23.17,105.87,49.39,49.39,10846215467,48.86,48.86,10846215467 +미투온,201490,3,6930,2,300,4.52,13027366,0,30390092,13027366,4.52,0.00,42.87,42.87,97218465725,46.16,46.16,97218465725 +SKAI,357880,4,3015,2,125,4.33,14577949,21027248,34047953,14577949,4.33,69.33,42.82,42.82,45645364389,44.47,44.47,45645364389 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14230,2,2745,23.90,359479,265754,1000000,359479,23.90,135.27,35.95,35.95,5163330205,36.28,36.28,5163330205 +KODEX WTI원유선물인버스(H),271050,6,4060,2,425,11.69,3752276,2264833,11000000,3752276,11.69,165.68,34.11,34.11,15326050501,34.32,34.32,15326050501 +좋은사람들,033340,7,1520,2,208,15.85,30068579,4957757,96950558,30068579,15.85,606.50,31.01,31.01,46102740114,31.28,31.28,46102740114 +KODEX WTI원유선물(H),261220,8,14660,5,-1925,-11.61,1407572,1184244,4625000,1407572,-11.61,118.86,30.43,30.43,20517592658,30.26,30.26,20517592658 +KIWOOM 미국원유에너지기업,474800,9,10625,5,-830,-7.25,246838,304689,850000,246838,-7.25,81.01,29.04,29.04,2597709784,28.76,28.76,2597709784 +DSC인베스트먼트,241520,10,8420,2,730,9.49,7279478,1318860,27000000,7279478,9.49,551.95,26.96,26.96,62610945785,27.54,27.54,62610945785 +넥써쓰,205500,11,4800,2,590,14.01,15401070,12691296,58717699,15401070,14.01,121.35,26.23,26.23,69351530095,24.61,24.61,69351530095 +한국ANKOR유전,152550,12,288,5,-87,-23.20,18359137,63983948,70020000,18359137,-23.20,28.69,26.22,26.22,5257001301,26.07,26.07,5257001301 +KODEX 200선물인버스2X,252670,13,1405,5,-99,-6.58,224007232,312903808,939000000,224007232,-6.58,71.59,23.86,23.86,320389185382,24.28,24.28,320389185382 +더즌,462860,14,5230,2,405,8.39,16967381,15542182,71413257,16967381,8.39,109.17,23.76,23.76,89879824048,24.06,24.06,89879824048 +클로봇,466100,15,22200,2,2780,14.32,5550412,5726098,24651339,5550412,14.32,96.93,22.52,22.52,125203612445,22.88,22.88,125203612445 +한네트,052600,16,5040,5,-130,-2.51,2590893,6340409,11563700,2590893,-2.51,40.86,22.41,22.41,13766311157,23.62,23.62,13766311157 +폴라리스세원,234100,17,1333,1,307,29.92,14634497,124370,65524325,14634497,29.92,9999.99,22.33,22.33,18810248000,21.54,21.54,18810248000 +흥구석유,024060,18,14000,5,-4270,-23.37,3306436,7531986,15000000,3306436,-23.37,43.90,22.04,22.04,44566145180,21.22,21.22,44566145180 +TIGER 원유선물인버스(H),217770,19,2655,2,275,11.55,932424,264817,4250000,932424,11.55,352.10,21.94,21.94,2495032487,22.11,22.11,2495032487 +TIGER 인터넷TOP10,365000,20,5130,2,10,0.20,3068115,7567652,14050000,3068115,0.20,40.54,21.84,21.84,15579325236,21.61,21.61,15579325236 +TIGER K방산&우주,463250,21,29980,5,-2320,-7.18,1512819,1497126,7000000,1512819,-7.18,101.05,21.61,21.61,45654337382,21.75,21.75,45654337382 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,22230,5,-6635,-22.99,204854,49080,1000000,204854,-22.99,417.39,20.49,20.49,4497497880,20.23,20.23,4497497880 +PS일렉트로닉스,332570,23,3730,2,280,8.12,9035709,1793925,44176320,9035709,8.12,503.68,20.45,20.45,34350062440,20.85,20.85,34350062440 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,22220,5,-6730,-23.25,203875,47600,1000000,203875,-23.25,428.31,20.39,20.39,4491476170,20.21,20.21,4491476170 +KIWOOM 200선물레버리지,253250,25,21285,2,1295,6.48,101242,13960,500000,101242,6.48,725.23,20.25,20.25,2113764440,19.86,19.86,2113764440 +나인테크,267320,26,4400,2,555,14.43,10270488,2275548,53398327,10270488,14.43,451.34,19.23,19.23,46072125752,19.61,19.61,46072125752 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,27,14240,2,2740,23.83,192003,897892,1000000,192003,23.83,21.38,19.20,19.20,2746056870,19.28,19.28,2746056870 +유라클,088340,28,23700,2,300,1.28,836211,1905154,4358068,836211,1.28,43.89,19.19,19.19,20642518775,19.99,19.99,20642518775 +KODEX 코스닥150선물인버스,251340,29,3550,5,-100,-2.74,12543773,25115284,67100000,12543773,-2.74,49.94,18.69,18.69,44755501841,18.79,18.79,44755501841 +포시에스,189690,30,2530,2,185,7.89,5097547,200195,27321969,5097547,7.89,2546.29,18.66,18.66,13324888953,19.28,19.28,13324888953 diff --git a/top30/20250624/top30-avtr-20250624-105001.csv b/top30/20250624/top30-avtr-20250624-105001.csv new file mode 100644 index 000000000000..a6f0be43c03a --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11600,2,1370,13.39,9281795,1170152,11469842,9281795,13.39,793.21,80.92,80.92,105576716415,79.35,79.35,105576716415 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22100,5,-6795,-23.52,493950,466513,1000000,493950,-23.52,105.88,49.40,49.40,10847232067,49.08,49.08,10847232067 +미투온,201490,3,6900,2,270,4.07,13263474,0,30390092,13263474,4.07,0.00,43.64,43.64,98845865580,47.14,47.14,98845865580 +SKAI,357880,4,3030,2,140,4.84,14757303,21027248,34047953,14757303,4.84,70.18,43.34,43.34,46188885514,44.77,44.77,46188885514 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14305,2,2820,24.55,362889,265754,1000000,362889,24.55,136.55,36.29,36.29,5211889255,36.43,36.43,5211889255 +KODEX WTI원유선물인버스(H),271050,6,4075,2,440,12.10,3796331,2264833,11000000,3796331,12.10,167.62,34.51,34.51,15505470776,34.59,34.59,15505470776 +KODEX WTI원유선물(H),261220,7,14615,5,-1970,-11.88,1479780,1184244,4625000,1479780,-11.88,124.96,32.00,32.00,21573450245,31.92,31.92,21573450245 +좋은사람들,033340,8,1507,2,195,14.86,30663900,4957757,96950558,30663900,14.86,618.50,31.63,31.63,46998818501,32.17,32.17,46998818501 +포시에스,189690,9,2735,2,390,16.63,8424143,200195,27321969,8424143,16.63,4207.97,30.83,30.83,22256215037,29.78,29.78,22256215037 +KIWOOM 미국원유에너지기업,474800,10,10650,5,-805,-7.03,258832,304689,850000,258832,-7.03,84.95,30.45,30.45,2725014269,30.10,30.10,2725014269 +DSC인베스트먼트,241520,11,8380,2,690,8.97,7464679,1318860,27000000,7464679,8.97,565.99,27.65,27.65,64167221075,28.36,28.36,64167221075 +한국ANKOR유전,152550,12,285,5,-90,-24.00,19282570,63983948,70020000,19282570,-24.00,30.14,27.54,27.54,5522254107,27.67,27.67,5522254107 +넥써쓰,205500,13,4760,2,550,13.06,15857103,12691296,58717699,15857103,13.06,124.94,27.01,27.01,71504427731,25.58,25.58,71504427731 +KODEX 200선물인버스2X,252670,14,1411,5,-93,-6.18,236973966,312903808,939000000,236973966,-6.18,75.73,25.24,25.24,338648306332,25.56,25.56,338648306332 +더즌,462860,15,5190,2,365,7.56,17262687,15542182,71413257,17262687,7.56,111.07,24.17,24.17,91421116593,24.67,24.67,91421116593 +클로봇,466100,16,21800,2,2380,12.26,5795659,5726098,24651339,5795659,12.26,101.21,23.51,23.51,130562535920,24.30,24.30,130562535920 +흥구석유,024060,17,13900,5,-4370,-23.92,3474217,7531986,15000000,3474217,-23.92,46.13,23.16,23.16,46906580395,22.50,22.50,46906580395 +TIGER 인터넷TOP10,365000,18,5105,5,-15,-0.29,3227317,7567652,14050000,3227317,-0.29,42.65,22.97,22.97,16394761706,22.86,22.86,16394761706 +한네트,052600,19,5030,5,-140,-2.71,2608786,6340409,11563700,2608786,-2.71,41.15,22.56,22.56,13855990687,23.82,23.82,13855990687 +TIGER 원유선물인버스(H),217770,20,2665,2,285,11.97,956988,264817,4250000,956988,11.97,361.38,22.52,22.52,2560452372,22.61,22.61,2560452372 +폴라리스세원,234100,21,1333,1,307,29.92,14751029,124370,65524325,14751029,29.92,9999.99,22.51,22.51,18965585156,21.71,21.71,18965585156 +TIGER K방산&우주,463250,22,29970,5,-2330,-7.21,1554302,1497126,7000000,1554302,-7.21,103.82,22.20,22.20,46897953869,22.35,22.35,46897953869 +PS일렉트로닉스,332570,23,3700,2,250,7.25,9235426,1793925,44176320,9235426,7.25,514.82,20.91,20.91,35091675879,21.47,21.47,35091675879 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22040,5,-6825,-23.64,204975,49080,1000000,204975,-23.64,417.63,20.50,20.50,4500179495,20.42,20.42,4500179495 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,22095,5,-6855,-23.68,204107,47600,1000000,204107,-23.68,428.80,20.41,20.41,4496621680,20.35,20.35,4496621680 +KIWOOM 200선물레버리지,253250,26,21225,2,1235,6.18,101331,13960,500000,101331,6.18,725.87,20.27,20.27,2115655875,19.94,19.94,2115655875 +KODEX 코스닥150선물인버스,251340,27,3555,5,-95,-2.60,13156543,25115284,67100000,13156543,-2.60,52.38,19.61,19.61,46931575230,19.67,19.67,46931575230 +나인테크,267320,28,4400,2,555,14.43,10466029,2275548,53398327,10466029,14.43,459.93,19.60,19.60,46931635171,19.97,19.97,46931635171 +유라클,088340,29,23500,2,100,0.43,845002,1905154,4358068,845002,0.43,44.35,19.39,19.39,20849764225,20.36,20.36,20849764225 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,14335,2,2835,24.65,193802,897892,1000000,193802,24.65,21.58,19.38,19.38,2771801390,19.34,19.34,2771801390 diff --git a/top30/20250624/top30-avtr-20250624-110002.csv b/top30/20250624/top30-avtr-20250624-110002.csv new file mode 100644 index 000000000000..23ba49b4eab3 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11540,2,1310,12.81,9413052,1170152,11469842,9413052,12.81,804.43,82.07,82.07,107094810735,80.91,80.91,107094810735 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22100,5,-6795,-23.52,493951,466513,1000000,493951,-23.52,105.88,49.40,49.40,10847254167,49.08,49.08,10847254167 +미투온,201490,3,6790,2,160,2.41,13877405,0,30390092,13877405,2.41,0.00,45.66,45.66,102986023775,49.91,49.91,102986023775 +SKAI,357880,4,3010,2,120,4.15,14969567,21027248,34047953,14969567,4.15,71.19,43.97,43.97,46827791738,45.69,45.69,46827791738 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,5,14255,2,2770,24.12,362949,265754,1000000,362949,24.12,136.57,36.29,36.29,5212746355,36.57,36.57,5212746355 +포시에스,189690,6,2750,2,405,17.27,9755031,200195,27321969,9755031,17.27,4872.76,35.70,35.70,25896680347,34.47,34.47,25896680347 +KODEX WTI원유선물인버스(H),271050,7,4070,2,435,11.97,3865883,2264833,11000000,3865883,11.97,170.69,35.14,35.14,15788478406,35.27,35.27,15788478406 +KODEX WTI원유선물(H),261220,8,14650,5,-1935,-11.67,1539476,1184244,4625000,1539476,-11.67,130.00,33.29,33.29,22447558675,33.13,33.13,22447558675 +좋은사람들,033340,9,1500,2,188,14.33,31037030,4957757,96950558,31037030,14.33,626.03,32.01,32.01,47559585602,32.70,32.70,47559585602 +KIWOOM 미국원유에너지기업,474800,10,10630,5,-825,-7.20,263479,304689,850000,263479,-7.20,86.47,31.00,31.00,2774376210,30.71,30.71,2774376210 +한국ANKOR유전,152550,11,285,5,-90,-24.00,19862027,63983948,70020000,19862027,-24.00,31.04,28.37,28.37,5687398851,28.50,28.50,5687398851 +DSC인베스트먼트,241520,12,8380,2,690,8.97,7619156,1318860,27000000,7619156,8.97,577.71,28.22,28.22,65457981040,28.93,28.93,65457981040 +넥써쓰,205500,13,4810,2,600,14.25,16528430,12691296,58717699,16528430,14.25,130.23,28.15,28.15,74736013823,26.46,26.46,74736013823 +KODEX 200선물인버스2X,252670,14,1410,5,-94,-6.25,242599436,312903808,939000000,242599436,-6.25,77.53,25.84,25.84,346579845471,26.18,26.18,346579845471 +더즌,462860,15,5180,2,355,7.36,17866689,15542182,71413257,17866689,7.36,114.96,25.02,25.02,94534758933,25.56,25.56,94534758933 +클로봇,466100,16,21450,2,2030,10.45,5986013,5726098,24651339,5986013,10.45,104.54,24.28,24.28,134671651295,25.47,25.47,134671651295 +흥구석유,024060,17,13790,5,-4480,-24.52,3573394,7531986,15000000,3573394,-24.52,47.44,23.82,23.82,48278472535,23.34,23.34,48278472535 +TIGER 인터넷TOP10,365000,18,5130,2,10,0.20,3319760,7567652,14050000,3319760,0.20,43.87,23.63,23.63,16867194886,23.40,23.40,16867194886 +TIGER K방산&우주,463250,19,29880,5,-2420,-7.49,1602145,1497126,7000000,1602145,-7.49,107.01,22.89,22.89,48330095219,23.11,23.11,48330095219 +한네트,052600,20,5050,5,-120,-2.32,2614581,6340409,11563700,2614581,-2.32,41.24,22.61,22.61,13885170497,23.78,23.78,13885170497 +TIGER 원유선물인버스(H),217770,21,2660,2,280,11.76,959871,264817,4250000,959871,11.76,362.47,22.59,22.59,2568125432,22.72,22.72,2568125432 +폴라리스세원,234100,22,1333,1,307,29.92,14782164,124370,65524325,14782164,29.92,9999.99,22.56,22.56,19007088111,21.76,21.76,19007088111 +PS일렉트로닉스,332570,23,3700,2,250,7.25,9313396,1793925,44176320,9313396,7.25,519.16,21.08,21.08,35380010694,21.65,21.65,35380010694 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22145,5,-6720,-23.28,205075,49080,1000000,205075,-23.28,417.84,20.51,20.51,4502393995,20.33,20.33,4502393995 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,22095,5,-6855,-23.68,204107,47600,1000000,204107,-23.68,428.80,20.41,20.41,4496621680,20.35,20.35,4496621680 +KIWOOM 200선물레버리지,253250,26,21215,2,1225,6.13,101363,13960,500000,101363,6.13,726.10,20.27,20.27,2116334870,19.95,19.95,2116334870 +KODEX 코스닥150선물인버스,251340,27,3555,5,-95,-2.60,13536918,25115284,67100000,13536918,-2.60,53.90,20.17,20.17,48283669579,20.24,20.24,48283669579 +나인테크,267320,28,4475,2,630,16.38,10729234,2275548,53398327,10729234,16.38,471.50,20.09,20.09,48100855113,20.13,20.13,48100855113 +유라클,088340,29,23550,2,150,0.64,859679,1905154,4358068,859679,0.64,45.12,19.73,19.73,21194218250,20.65,20.65,21194218250 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,30,14280,2,2780,24.17,194154,897892,1000000,194154,24.17,21.62,19.42,19.42,2776832215,19.45,19.45,2776832215 diff --git a/top30/20250624/top30-avtr-20250624-111001.csv b/top30/20250624/top30-avtr-20250624-111001.csv new file mode 100644 index 000000000000..44d8fa14c0b6 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11400,2,1170,11.44,9645996,1170152,11469842,9645996,11.44,824.34,84.10,84.10,109729483805,83.92,83.92,109729483805 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,2,22360,5,-6535,-22.62,502542,466513,1000000,502542,-22.62,107.72,50.25,50.25,11039048017,49.37,49.37,11039048017 +미투온,201490,3,7210,2,580,8.75,15053401,0,30390092,15053401,8.75,0.00,49.53,49.53,111360861870,50.82,50.82,111360861870 +SKAI,357880,4,3015,2,125,4.33,15115520,21027248,34047953,15115520,4.33,71.89,44.39,44.39,47266297837,46.04,46.04,47266297837 +포시에스,189690,5,2690,2,345,14.71,10337824,200195,27321969,10337824,14.71,5163.88,37.84,37.84,27483816172,37.39,37.39,27483816172 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,14150,2,2665,23.20,363064,265754,1000000,363064,23.20,136.62,36.31,36.31,5214373880,36.85,36.85,5214373880 +KODEX WTI원유선물인버스(H),271050,7,4050,2,415,11.42,3914002,2264833,11000000,3914002,11.42,172.82,35.58,35.58,15983712966,35.88,35.88,15983712966 +KODEX WTI원유선물(H),261220,8,14725,5,-1860,-11.21,1587896,1184244,4625000,1587896,-11.21,134.09,34.33,34.33,23159169827,34.01,34.01,23159169827 +좋은사람들,033340,9,1492,2,180,13.72,31690337,4957757,96950558,31690337,13.72,639.21,32.69,32.69,48541600545,33.56,33.56,48541600545 +KIWOOM 미국원유에너지기업,474800,10,10660,5,-795,-6.94,269636,304689,850000,269636,-6.94,88.50,31.72,31.72,2839921325,31.34,31.34,2839921325 +넥써쓰,205500,11,4655,2,445,10.57,17155004,12691296,58717699,17155004,10.57,135.17,29.22,29.22,77657311385,28.41,28.41,77657311385 +한국ANKOR유전,152550,12,285,5,-90,-24.00,20171296,63983948,70020000,20171296,-24.00,31.53,28.81,28.81,5775407956,28.94,28.94,5775407956 +DSC인베스트먼트,241520,13,8360,2,670,8.71,7694008,1318860,27000000,7694008,8.71,583.38,28.50,28.50,66084833420,29.28,29.28,66084833420 +KODEX 200선물인버스2X,252670,14,1422,5,-82,-5.45,256114399,312903808,939000000,256114399,-5.45,81.85,27.28,27.28,365718206567,27.39,27.39,365718206567 +더즌,462860,15,5190,2,365,7.56,18131831,15542182,71413257,18131831,7.56,116.66,25.39,25.39,95913283898,25.88,25.88,95913283898 +클로봇,466100,16,21300,2,1880,9.68,6193033,5726098,24651339,6193033,9.68,108.15,25.12,25.12,139092319370,26.49,26.49,139092319370 +TIGER 인터넷TOP10,365000,17,5145,2,25,0.49,3477614,7567652,14050000,3477614,0.49,45.95,24.75,24.75,17679248531,24.46,24.46,17679248531 +흥구석유,024060,18,13810,5,-4460,-24.41,3647187,7531986,15000000,3647187,-24.41,48.42,24.31,24.31,49294047625,23.80,23.80,49294047625 +TIGER K방산&우주,463250,19,29800,5,-2500,-7.74,1685526,1497126,7000000,1685526,-7.74,112.58,24.08,24.08,50818339684,24.36,24.36,50818339684 +한네트,052600,20,5140,5,-30,-0.58,2646180,6340409,11563700,2646180,-0.58,41.74,22.88,22.88,14045918917,23.63,23.63,14045918917 +TIGER 원유선물인버스(H),217770,21,2655,2,275,11.55,962082,264817,4250000,962082,11.55,363.30,22.64,22.64,2573989584,22.81,22.81,2573989584 +폴라리스세원,234100,22,1333,1,307,29.92,14807226,124370,65524325,14807226,29.92,9999.99,22.60,22.60,19040495757,21.80,21.80,19040495757 +RISE 플랫폼테마,427120,23,9745,2,30,0.31,115098,413531,520000,115098,0.31,27.83,22.13,22.13,1124385443,22.19,22.19,1124385443 +나인테크,267320,24,4610,2,765,19.90,11517891,2275548,53398327,11517891,19.90,506.16,21.57,21.57,51686214350,21.00,21.00,51686214350 +PS일렉트로닉스,332570,25,3725,2,275,7.97,9373134,1793925,44176320,9373134,7.97,522.49,21.22,21.22,35602269476,21.64,21.64,35602269476 +KODEX 인버스,114800,26,3625,5,-100,-2.68,37993756,41481152,179100000,37993756,-2.68,91.59,21.21,21.21,137931174872,21.25,21.25,137931174872 +KODEX 코스닥150선물인버스,251340,27,3565,5,-85,-2.33,14178645,25115284,67100000,14178645,-2.33,56.45,21.13,21.13,50568505977,21.14,21.14,50568505977 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22440,5,-6425,-22.26,209512,49080,1000000,209512,-22.26,426.88,20.95,20.95,4601733715,20.51,20.51,4601733715 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,22345,5,-6605,-22.82,204199,47600,1000000,204199,-22.82,428.99,20.42,20.42,4498674830,20.13,20.13,4498674830 +KIWOOM 200선물레버리지,253250,30,21085,2,1095,5.48,101550,13960,500000,101550,5.48,727.44,20.31,20.31,2120292150,20.11,20.11,2120292150 diff --git a/top30/20250624/top30-avtr-20250624-112001.csv b/top30/20250624/top30-avtr-20250624-112001.csv new file mode 100644 index 000000000000..2d3a289f7772 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11330,2,1100,10.75,9767870,1170152,11469842,9767870,10.75,834.75,85.16,85.16,111107741010,85.50,85.50,111107741010 +미투온,201490,2,7010,2,380,5.73,15618092,0,30390092,15618092,5.73,0.00,51.39,51.39,115405532925,54.17,54.17,115405532925 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,3,22510,5,-6385,-22.10,503999,466513,1000000,503999,-22.10,108.04,50.40,50.40,11071801712,49.19,49.19,11071801712 +SKAI,357880,4,2990,2,100,3.46,15272556,21027248,34047953,15272556,3.46,72.63,44.86,44.86,47737715532,46.89,46.89,47737715532 +포시에스,189690,5,2910,2,565,24.09,12075765,200195,27321969,12075765,24.09,6032.00,44.20,44.20,32362917208,40.70,40.70,32362917208 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,6,14065,2,2580,22.46,363086,265754,1000000,363086,22.46,136.62,36.31,36.31,5214683280,37.08,37.08,5214683280 +KODEX WTI원유선물(H),261220,7,14765,5,-1820,-10.97,1655844,1184244,4625000,1655844,-10.97,139.82,35.80,35.80,24162333212,35.38,35.38,24162333212 +KODEX WTI원유선물인버스(H),271050,8,4040,2,405,11.14,3925386,2264833,11000000,3925386,11.14,173.32,35.69,35.69,16029701701,36.07,36.07,16029701701 +좋은사람들,033340,9,1490,2,178,13.57,32057093,4957757,96950558,32057093,13.57,646.60,33.07,33.07,49088251435,33.98,33.98,49088251435 +KIWOOM 미국원유에너지기업,474800,10,10680,5,-775,-6.77,271443,304689,850000,271443,-6.77,89.09,31.93,31.93,2859203135,31.50,31.50,2859203135 +넥써쓰,205500,11,4635,2,425,10.10,17436878,12691296,58717699,17436878,10.10,137.39,29.70,29.70,78964455692,29.01,29.01,78964455692 +한국ANKOR유전,152550,12,285,5,-90,-24.00,20395950,63983948,70020000,20395950,-24.00,31.88,29.13,29.13,5839400774,29.26,29.26,5839400774 +DSC인베스트먼트,241520,13,8310,2,620,8.06,7787489,1318860,27000000,7787489,8.06,590.47,28.84,28.84,66863551945,29.80,29.80,66863551945 +KODEX 200선물인버스2X,252670,14,1428,5,-76,-5.05,270214981,312903808,939000000,270214981,-5.05,86.36,28.78,28.78,385780310884,28.77,28.77,385780310884 +TIGER 인터넷TOP10,365000,15,5130,2,10,0.20,3672388,7567652,14050000,3672388,0.20,48.53,26.14,26.14,18679851571,25.92,25.92,18679851571 +더즌,462860,16,5270,2,445,9.22,18621405,15542182,71413257,18621405,9.22,119.81,26.08,26.08,98482846208,26.17,26.17,98482846208 +클로봇,466100,17,21300,2,1880,9.68,6329842,5726098,24651339,6329842,9.68,110.54,25.68,25.68,142018516695,27.05,27.05,142018516695 +흥구석유,024060,18,13960,5,-4310,-23.59,3739905,7531986,15000000,3739905,-23.59,49.65,24.93,24.93,50585115470,24.16,24.16,50585115470 +RISE 플랫폼테마,427120,19,9745,2,30,0.31,129518,413531,520000,129518,0.31,31.32,24.91,24.91,1264881888,24.96,24.96,1264881888 +TIGER K방산&우주,463250,20,29857,5,-2443,-7.56,1725743,1497126,7000000,1725743,-7.56,115.27,24.65,24.65,52019047607,24.89,24.89,52019047607 +한네트,052600,21,5120,5,-50,-0.97,2662596,6340409,11563700,2662596,-0.97,41.99,23.03,23.03,14129951127,23.87,23.87,14129951127 +나인테크,267320,22,4585,2,740,19.25,12200492,2275548,53398327,12200492,19.25,536.16,22.85,22.85,54826048026,22.39,22.39,54826048026 +TIGER 원유선물인버스(H),217770,23,2640,2,260,10.92,964486,264817,4250000,964486,10.92,364.21,22.69,22.69,2580336374,23.00,23.00,2580336374 +폴라리스세원,234100,24,1333,1,307,29.92,14810157,124370,65524325,14810157,29.92,9999.99,22.60,22.60,19044402780,21.80,21.80,19044402780 +KODEX 코스닥150선물인버스,251340,25,3575,5,-75,-2.05,14921006,25115284,67100000,14921006,-2.05,59.41,22.24,22.24,53220101789,22.19,22.19,53220101789 +KODEX 인버스,114800,26,3630,5,-95,-2.55,38966624,41481152,179100000,38966624,-2.55,93.94,21.76,21.76,141458328171,21.76,21.76,141458328171 +PS일렉트로닉스,332570,27,3710,2,260,7.54,9422342,1793925,44176320,9422342,7.54,525.24,21.33,21.33,35785485886,21.83,21.83,35785485886 +TIGER 토탈월드스탁액티브,0060H0,28,9930,5,-55,-0.55,1199331,0,5700000,1199331,-0.55,0.00,21.04,21.04,11912127738,21.05,21.05,11912127738 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22540,5,-6325,-21.91,210307,49080,1000000,210307,-21.91,428.50,21.03,21.03,4619633180,20.50,20.50,4619633180 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,22625,5,-6325,-21.85,205201,47600,1000000,205201,-21.85,431.09,20.52,20.52,4521344965,19.98,19.98,4521344965 diff --git a/top30/20250624/top30-avtr-20250624-113001.csv b/top30/20250624/top30-avtr-20250624-113001.csv new file mode 100644 index 000000000000..cb16a04f481e --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11350,2,1120,10.95,9866562,1170152,11469842,9866562,10.95,843.19,86.02,86.02,112232989520,86.21,86.21,112232989520 +미투온,201490,2,7020,2,390,5.88,15906530,0,30390092,15906530,5.88,0.00,52.34,52.34,117431086670,55.04,55.04,117431086670 +포시에스,189690,3,2900,2,555,23.67,14269440,200195,27321969,14269440,23.67,7127.77,52.23,52.23,38706130723,48.85,48.85,38706130723 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22250,5,-6645,-23.00,506006,466513,1000000,506006,-23.00,108.47,50.60,50.60,11116501382,49.96,49.96,11116501382 +SKAI,357880,5,2925,2,35,1.21,15766760,21027248,34047953,15766760,1.21,74.98,46.31,46.31,49190184852,49.39,49.39,49190184852 +KODEX WTI원유선물(H),261220,6,14670,5,-1915,-11.55,1773000,1184244,4625000,1773000,-11.55,149.72,38.34,38.34,25886662616,38.15,38.15,25886662616 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14210,2,2725,23.73,364931,265754,1000000,364931,23.73,137.32,36.49,36.49,5240643335,36.88,36.88,5240643335 +KODEX WTI원유선물인버스(H),271050,8,4065,2,430,11.83,3942156,2264833,11000000,3942156,11.83,174.06,35.84,35.84,16097640921,36.00,36.00,16097640921 +좋은사람들,033340,9,1487,2,175,13.34,32174880,4957757,96950558,32174880,13.34,648.98,33.19,33.19,49263677650,34.17,34.17,49263677650 +KIWOOM 미국원유에너지기업,474800,10,10675,5,-780,-6.81,271889,304689,850000,271889,-6.81,89.23,31.99,31.99,2863966285,31.56,31.56,2863966285 +넥써쓰,205500,11,4630,2,420,9.98,17648840,12691296,58717699,17648840,9.98,139.06,30.06,30.06,79949174944,29.41,29.41,79949174944 +KODEX 200선물인버스2X,252670,12,1425,5,-79,-5.25,282052591,312903808,939000000,282052591,-5.25,90.14,30.04,30.04,402682481069,30.09,30.09,402682481069 +한국ANKOR유전,152550,13,284,5,-91,-24.27,20677626,63983948,70020000,20677626,-24.27,32.32,29.53,29.53,5919488379,29.77,29.77,5919488379 +DSC인베스트먼트,241520,14,8340,2,650,8.45,7829575,1318860,27000000,7829575,8.45,593.66,29.00,29.00,67213759415,29.85,29.85,67213759415 +더즌,462860,15,5220,2,395,8.19,19307547,15542182,71413257,19307547,8.19,124.23,27.04,27.04,102115366908,27.39,27.39,102115366908 +TIGER 인터넷TOP10,365000,16,5120,3,0,0.00,3734552,7567652,14050000,3734552,0.00,49.35,26.58,26.58,18998269341,26.41,26.41,18998269341 +클로봇,466100,17,21325,2,1905,9.81,6374415,5726098,24651339,6374415,9.81,111.32,25.86,25.86,142970737195,27.20,27.20,142970737195 +RISE 플랫폼테마,427120,18,9755,2,40,0.41,131774,413531,520000,131774,0.41,31.87,25.34,25.34,1286866888,25.37,25.37,1286866888 +흥구석유,024060,19,13850,5,-4420,-24.19,3798743,7531986,15000000,3798743,-24.19,50.43,25.32,25.32,51400265300,24.74,24.74,51400265300 +TIGER K방산&우주,463250,20,29900,5,-2400,-7.43,1758454,1497126,7000000,1758454,-7.43,117.46,25.12,25.12,52995919500,25.32,25.32,52995919500 +한네트,052600,21,5070,5,-100,-1.93,2724972,6340409,11563700,2724972,-1.93,42.98,23.56,23.56,14447226727,24.64,24.64,14447226727 +나인테크,267320,22,4555,2,710,18.47,12521392,2275548,53398327,12521392,18.47,550.26,23.45,23.45,56295063190,23.14,23.14,56295063190 +TIGER 원유선물인버스(H),217770,23,2660,2,280,11.76,968299,264817,4250000,968299,11.76,365.65,22.78,22.78,2590422876,22.91,22.91,2590422876 +폴라리스세원,234100,24,1333,1,307,29.92,14833909,124370,65524325,14833909,29.92,9999.99,22.64,22.64,19076064196,21.84,21.84,19076064196 +KODEX 코스닥150선물인버스,251340,25,3575,5,-75,-2.05,15155595,25115284,67100000,15155595,-2.05,60.34,22.59,22.59,54058694520,22.54,22.54,54058694520 +KODEX 인버스,114800,26,3625,5,-100,-2.68,39638295,41481152,179100000,39638295,-2.68,95.56,22.13,22.13,143896590570,22.16,22.16,143896590570 +TIGER 토탈월드스탁액티브,0060H0,27,9935,5,-50,-0.50,1237905,0,5700000,1237905,-0.50,0.00,21.72,21.72,12295375123,21.71,21.71,12295375123 +PS일렉트로닉스,332570,28,3715,2,265,7.68,9464452,1793925,44176320,9464452,7.68,527.58,21.42,21.42,35941710826,21.90,21.90,35941710826 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22260,5,-6605,-22.88,211645,49080,1000000,211645,-22.88,431.22,21.16,21.16,4649738910,20.89,20.89,4649738910 +KODEX 레버리지,122630,30,23175,2,1165,5.29,22259844,25612252,105900000,22259844,5.29,86.91,21.02,21.02,514653219383,20.97,20.97,514653219383 diff --git a/top30/20250624/top30-avtr-20250624-114001.csv b/top30/20250624/top30-avtr-20250624-114001.csv new file mode 100644 index 000000000000..df7099a2e540 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11330,2,1100,10.75,9985885,1170152,11469842,9985885,10.75,853.38,87.06,87.06,113600594920,87.42,87.42,113600594920 +포시에스,189690,2,2865,2,520,22.17,14898127,200195,27321969,14898127,22.17,7441.81,54.53,54.53,40510768633,51.75,51.75,40510768633 +미투온,201490,3,7020,2,390,5.88,16135997,0,30390092,16135997,5.88,0.00,53.10,53.10,119062855105,55.81,55.81,119062855105 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22445,5,-6450,-22.32,522489,466513,1000000,522489,-22.32,112.00,52.25,52.25,11486257962,51.18,51.18,11486257962 +SKAI,357880,5,2980,2,90,3.11,16013882,21027248,34047953,16013882,3.11,76.16,47.03,47.03,49921563572,49.20,49.20,49921563572 +KODEX WTI원유선물(H),261220,6,14765,5,-1820,-10.97,1879499,1184244,4625000,1879499,-10.97,158.71,40.64,40.64,27454213446,40.20,40.20,27454213446 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14070,2,2585,22.51,364971,265754,1000000,364971,22.51,137.33,36.50,36.50,5241210435,37.25,37.25,5241210435 +KODEX WTI원유선물인버스(H),271050,8,4045,2,410,11.28,3956835,2264833,11000000,3956835,11.28,174.71,35.97,35.97,16157253426,36.31,36.31,16157253426 +좋은사람들,033340,9,1488,2,176,13.41,32305550,4957757,96950558,32305550,13.41,651.62,33.32,33.32,49458263702,34.28,34.28,49458263702 +KIWOOM 미국원유에너지기업,474800,10,10670,5,-785,-6.85,272946,304689,850000,272946,-6.85,89.58,32.11,32.11,2875253905,31.70,31.70,2875253905 +KODEX 200선물인버스2X,252670,11,1419,5,-85,-5.65,289101348,312903808,939000000,289101348,-5.65,92.39,30.79,30.79,412698285660,30.97,30.97,412698285660 +넥써쓰,205500,12,4610,2,400,9.50,17862682,12691296,58717699,17862682,9.50,140.75,30.42,30.42,80937957702,29.90,29.90,80937957702 +한국ANKOR유전,152550,13,284,5,-91,-24.27,20932754,63983948,70020000,20932754,-24.27,32.72,29.90,29.90,5991761625,30.13,30.13,5991761625 +DSC인베스트먼트,241520,14,8310,2,620,8.06,7871153,1318860,27000000,7871153,8.06,596.81,29.15,29.15,67559704685,30.11,30.11,67559704685 +더즌,462860,15,5170,2,345,7.15,19576055,15542182,71413257,19576055,7.15,125.95,27.41,27.41,103510813243,28.04,28.04,103510813243 +TIGER 인터넷TOP10,365000,16,5130,2,10,0.20,3774852,7567652,14050000,3774852,0.20,49.88,26.87,26.87,19204824426,26.65,26.65,19204824426 +클로봇,466100,17,21200,2,1780,9.17,6459344,5726098,24651339,6459344,9.17,112.81,26.20,26.20,144773324870,27.70,27.70,144773324870 +TIGER K방산&우주,463250,18,29990,5,-2310,-7.15,1798564,1497126,7000000,1798564,-7.15,120.13,25.69,25.69,54195971078,25.82,25.82,54195971078 +흥구석유,024060,19,13780,5,-4490,-24.58,3838909,7531986,15000000,3838909,-24.58,50.97,25.59,25.59,51954764545,25.14,25.14,51954764545 +RISE 플랫폼테마,427120,20,9755,2,40,0.41,132861,413531,520000,132861,0.41,32.13,25.55,25.55,1297466243,25.58,25.58,1297466243 +스튜디오미르,408900,21,4510,2,455,11.22,7784241,7885065,32729532,7784241,11.22,98.72,23.78,23.78,33797440475,22.90,22.90,33797440475 +나인테크,267320,22,4542,2,697,18.13,12656106,2275548,53398327,12656106,18.13,556.18,23.70,23.70,56906867062,23.46,23.46,56906867062 +한네트,052600,23,5090,5,-80,-1.55,2729263,6340409,11563700,2729263,-1.55,43.05,23.60,23.60,14468984837,24.58,24.58,14468984837 +KODEX 코스닥150선물인버스,251340,24,3570,5,-80,-2.19,15370568,25115284,67100000,15370568,-2.19,61.20,22.91,22.91,54826292061,22.89,22.89,54826292061 +TIGER 원유선물인버스(H),217770,25,2645,2,265,11.13,973397,264817,4250000,973397,11.13,367.57,22.90,22.90,2603930270,23.16,23.16,2603930270 +KODEX 인버스,114800,26,3620,5,-105,-2.82,40977673,41481152,179100000,40977673,-2.82,98.79,22.88,22.88,148749777220,22.94,22.94,148749777220 +폴라리스세원,234100,27,1333,1,307,29.92,14840256,124370,65524325,14840256,29.92,9999.99,22.65,22.65,19084524747,21.85,21.85,19084524747 +TIGER 토탈월드스탁액티브,0060H0,28,9930,5,-55,-0.55,1264080,0,5700000,1264080,-0.55,0.00,22.18,22.18,12555322363,22.18,22.18,12555322363 +PS일렉트로닉스,332570,29,3750,2,300,8.70,9525301,1793925,44176320,9525301,8.70,530.98,21.56,21.56,36168701113,21.83,21.83,36168701113 +KODEX 레버리지,122630,30,23260,2,1250,5.68,22796846,25612252,105900000,22796846,5.68,89.01,21.53,21.53,527124480947,21.40,21.40,527124480947 diff --git a/top30/20250624/top30-avtr-20250624-115001.csv b/top30/20250624/top30-avtr-20250624-115001.csv new file mode 100644 index 000000000000..f14ab56ea9ee --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11330,2,1100,10.75,10075951,1170152,11469842,10075951,10.75,861.08,87.85,87.85,114633382545,88.21,88.21,114633382545 +포시에스,189690,2,2865,2,520,22.17,15488294,200195,27321969,15488294,22.17,7736.60,56.69,56.69,42206518360,53.92,53.92,42206518360 +미투온,201490,3,7000,2,370,5.58,16309523,0,30390092,16309523,5.58,0.00,53.67,53.67,120274245790,56.54,56.54,120274245790 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22445,5,-6450,-22.32,522489,466513,1000000,522489,-22.32,112.00,52.25,52.25,11486257962,51.18,51.18,11486257962 +SKAI,357880,5,2970,2,80,2.77,16082797,21027248,34047953,16082797,2.77,76.49,47.24,47.24,50126500337,49.57,49.57,50126500337 +KODEX WTI원유선물(H),261220,6,14820,5,-1765,-10.64,1962419,1184244,4625000,1962419,-10.64,165.71,42.43,42.43,28680886232,41.84,41.84,28680886232 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,13990,2,2505,21.81,367359,265754,1000000,367359,21.81,138.23,36.74,36.74,5274685205,37.70,37.70,5274685205 +KODEX WTI원유선물인버스(H),271050,8,4030,2,395,10.87,3964916,2264833,11000000,3964916,10.87,175.06,36.04,36.04,16189805436,36.52,36.52,16189805436 +좋은사람들,033340,9,1505,2,193,14.71,32489305,4957757,96950558,32489305,14.71,655.32,33.51,33.51,49733255625,34.08,34.08,49733255625 +KIWOOM 미국원유에너지기업,474800,10,10695,5,-760,-6.63,280613,304689,850000,280613,-6.63,92.10,33.01,33.01,2957159742,32.53,32.53,2957159742 +KODEX 200선물인버스2X,252670,11,1419,5,-85,-5.65,294143842,312903808,939000000,294143842,-5.65,94.00,31.33,31.33,419855686504,31.51,31.51,419855686504 +넥써쓰,205500,12,4565,2,355,8.43,18052115,12691296,58717699,18052115,8.43,142.24,30.74,30.74,81805880472,30.52,30.52,81805880472 +한국ANKOR유전,152550,13,284,5,-91,-24.27,21169313,63983948,70020000,21169313,-24.27,33.09,30.23,30.23,6058771659,30.47,30.47,6058771659 +스튜디오미르,408900,14,4390,2,335,8.26,9803828,7885065,32729532,9803828,8.26,124.33,29.95,29.95,42859140117,29.83,29.83,42859140117 +RISE 플랫폼테마,427120,15,9745,2,30,0.31,154364,413531,520000,154364,0.31,37.33,29.69,29.69,1506969778,29.74,29.74,1506969778 +DSC인베스트먼트,241520,16,8360,2,670,8.71,7908587,1318860,27000000,7908587,8.71,599.65,29.29,29.29,67871785585,30.07,30.07,67871785585 +더즌,462860,17,5190,2,365,7.56,19742484,15542182,71413257,19742484,7.56,127.03,27.65,27.65,104373669788,28.16,28.16,104373669788 +TIGER 인터넷TOP10,365000,18,5110,5,-10,-0.20,3796375,7567652,14050000,3796375,-0.20,50.17,27.02,27.02,19314926280,26.90,26.90,19314926280 +클로봇,466100,19,21150,2,1730,8.91,6574120,5726098,24651339,6574120,8.91,114.81,26.67,26.67,147194591845,28.23,28.23,147194591845 +TIGER K방산&우주,463250,20,30200,5,-2100,-6.50,1833220,1497126,7000000,1833220,-6.50,122.45,26.19,26.19,55239139048,26.13,26.13,55239139048 +흥구석유,024060,21,13780,5,-4490,-24.58,3876015,7531986,15000000,3876015,-24.58,51.46,25.84,25.84,52465585285,25.38,25.38,52465585285 +나인테크,267320,22,4520,2,675,17.56,12869538,2275548,53398327,12869538,17.56,565.56,24.10,24.10,57871089450,23.98,23.98,57871089450 +한네트,052600,23,5080,5,-90,-1.74,2734662,6340409,11563700,2734662,-1.74,43.13,23.65,23.65,14496495867,24.68,24.68,14496495867 +TIGER 원유선물인버스(H),217770,24,2630,2,250,10.50,986241,264817,4250000,986241,10.50,372.42,23.21,23.21,2637765513,23.60,23.60,2637765513 +KODEX 코스닥150선물인버스,251340,25,3572,5,-78,-2.14,15526563,25115284,67100000,15526563,-2.14,61.82,23.14,23.14,55383262008,23.11,23.11,55383262008 +KODEX 인버스,114800,26,3620,5,-105,-2.82,41430656,41481152,179100000,41430656,-2.82,99.88,23.13,23.13,150390006104,23.20,23.20,150390006104 +폴라리스세원,234100,27,1333,1,307,29.92,14848521,124370,65524325,14848521,29.92,9999.99,22.66,22.66,19095541992,21.86,21.86,19095541992 +TIGER 토탈월드스탁액티브,0060H0,28,9940,5,-45,-0.45,1284816,0,5700000,1284816,-0.45,0.00,22.54,22.54,12761413383,22.52,22.52,12761413383 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22715,5,-6150,-21.31,220965,49080,1000000,220965,-21.31,450.21,22.10,22.10,4860647245,21.40,21.40,4860647245 +KODEX 레버리지,122630,30,23265,2,1255,5.70,23105823,25612252,105900000,23105823,5.70,90.21,21.82,21.82,534307283836,21.69,21.69,534307283836 diff --git a/top30/20250624/top30-avtr-20250624-120001.csv b/top30/20250624/top30-avtr-20250624-120001.csv new file mode 100644 index 000000000000..bd191f955af3 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11290,2,1060,10.36,10136657,1170152,11469842,10136657,10.36,866.27,88.38,88.38,115319658455,89.05,89.05,115319658455 +포시에스,189690,2,2875,2,530,22.60,15757321,200195,27321969,15757321,22.60,7870.99,57.67,57.67,42979277150,54.72,54.72,42979277150 +미투온,201490,3,7050,2,420,6.33,16384305,0,30390092,16384305,6.33,0.00,53.91,53.91,120798987700,56.38,56.38,120798987700 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22445,5,-6450,-22.32,522489,466513,1000000,522489,-22.32,112.00,52.25,52.25,11486257962,51.18,51.18,11486257962 +SKAI,357880,5,2930,2,40,1.38,16257308,21027248,34047953,16257308,1.38,77.32,47.75,47.75,50639599131,50.76,50.76,50639599131 +KODEX WTI원유선물(H),261220,6,14755,5,-1830,-11.03,2018938,1184244,4625000,2018938,-11.03,170.48,43.65,43.65,29516954297,43.25,43.25,29516954297 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14035,2,2550,22.20,367469,265754,1000000,367469,22.20,138.27,36.75,36.75,5276229055,37.59,37.59,5276229055 +KODEX WTI원유선물인버스(H),271050,8,4035,2,400,11.00,3978283,2264833,11000000,3978283,11.00,175.65,36.17,36.17,16243659476,36.60,36.60,16243659476 +좋은사람들,033340,9,1486,2,174,13.26,33182285,4957757,96950558,33182285,13.26,669.30,34.23,34.23,50770390147,35.24,35.24,50770390147 +KIWOOM 미국원유에너지기업,474800,10,10685,5,-770,-6.72,280719,304689,850000,280719,-6.72,92.13,33.03,33.03,2958292687,32.57,32.57,2958292687 +KODEX 200선물인버스2X,252670,11,1414,5,-90,-5.98,297716565,312903808,939000000,297716565,-5.98,95.15,31.71,31.71,424916727129,32.00,32.00,424916727129 +스튜디오미르,408900,12,4345,2,290,7.15,10232235,7885065,32729532,10232235,7.15,129.77,31.26,31.26,44720490950,31.45,31.45,44720490950 +넥써쓰,205500,13,4565,2,355,8.43,18337138,12691296,58717699,18337138,8.43,144.49,31.23,31.23,83096522276,31.00,31.00,83096522276 +RISE 플랫폼테마,427120,14,9755,2,40,0.41,161225,413531,520000,161225,0.41,38.99,31.00,31.00,1573809913,31.03,31.03,1573809913 +한국ANKOR유전,152550,15,283,5,-92,-24.53,21475322,63983948,70020000,21475322,-24.53,33.56,30.67,30.67,6145266218,31.01,31.01,6145266218 +DSC인베스트먼트,241520,16,8300,2,610,7.93,7948897,1318860,27000000,7948897,7.93,602.71,29.44,29.44,68207057915,30.44,30.44,68207057915 +더즌,462860,17,5220,2,395,8.19,19841337,15542182,71413257,19841337,8.19,127.66,27.78,27.78,104887766768,28.14,28.14,104887766768 +TIGER 인터넷TOP10,365000,18,5120,3,0,0.00,3829105,7567652,14050000,3829105,0.00,50.60,27.25,27.25,19482157949,27.08,27.08,19482157949 +클로봇,466100,19,21100,2,1680,8.65,6664711,5726098,24651339,6664711,8.65,116.39,27.04,27.04,149099137895,28.67,28.67,149099137895 +TIGER K방산&우주,463250,20,30145,5,-2155,-6.67,1855772,1497126,7000000,1855772,-6.67,123.96,26.51,26.51,55919652716,26.50,26.50,55919652716 +흥구석유,024060,21,13740,5,-4530,-24.79,3915511,7531986,15000000,3915511,-24.79,51.99,26.10,26.10,53009556160,25.72,25.72,53009556160 +나인테크,267320,22,4510,2,665,17.30,12994078,2275548,53398327,12994078,17.30,571.03,24.33,24.33,58431913424,24.26,24.26,58431913424 +TIGER 원유선물인버스(H),217770,23,2640,2,260,10.92,1017108,264817,4250000,1017108,10.92,384.08,23.93,23.93,2719157553,24.23,24.23,2719157553 +한네트,052600,24,5130,5,-40,-0.77,2738216,6340409,11563700,2738216,-0.77,43.19,23.68,23.68,14514643717,24.47,24.47,14514643717 +KODEX 인버스,114800,25,3610,5,-115,-3.09,42181941,41481152,179100000,42181941,-3.09,101.69,23.55,23.55,153107903997,23.68,23.68,153107903997 +KODEX 코스닥150선물인버스,251340,26,3575,5,-75,-2.05,15614131,25115284,67100000,15614131,-2.05,62.17,23.27,23.27,55695918131,23.22,23.22,55695918131 +TIGER 토탈월드스탁액티브,0060H0,27,9935,5,-50,-0.50,1321625,0,5700000,1321625,-0.50,0.00,23.19,23.19,13127128053,23.18,23.18,13127128053 +폴라리스세원,234100,28,1333,1,307,29.92,14856438,124370,65524325,14856438,29.92,9999.99,22.67,22.67,19106095353,21.87,21.87,19106095353 +KODEX 레버리지,122630,29,23325,2,1315,5.97,23716937,25612252,105900000,23716937,5.97,92.60,22.40,22.40,548538131938,22.21,22.21,548538131938 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,22500,5,-6365,-22.05,222782,49080,1000000,222782,-22.05,453.92,22.28,22.28,4901882290,21.79,21.79,4901882290 diff --git a/top30/20250624/top30-avtr-20250624-121001.csv b/top30/20250624/top30-avtr-20250624-121001.csv new file mode 100644 index 000000000000..7ffd2a3d2e5b --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11260,2,1030,10.07,10184515,1170152,11469842,10184515,10.07,870.36,88.79,88.79,115861184245,89.71,89.71,115861184245 +포시에스,189690,2,2795,2,450,19.19,16633684,200195,27321969,16633684,19.19,8308.74,60.88,60.88,45437358301,59.50,59.50,45437358301 +미투온,201490,3,7230,2,600,9.05,16974254,0,30390092,16974254,9.05,0.00,55.85,55.85,125081456355,56.93,56.93,125081456355 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22435,5,-6460,-22.36,522969,466513,1000000,522969,-22.36,112.10,52.30,52.30,11497045792,51.25,51.25,11497045792 +SKAI,357880,5,2950,2,60,2.08,16359683,21027248,34047953,16359683,2.08,77.80,48.05,48.05,50939640036,50.72,50.72,50939640036 +KODEX WTI원유선물(H),261220,6,14745,5,-1840,-11.09,2102017,1184244,4625000,2102017,-11.09,177.50,45.45,45.45,30742869134,45.08,45.08,30742869134 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14055,2,2570,22.38,369506,265754,1000000,369506,22.38,139.04,36.95,36.95,5304912820,37.74,37.74,5304912820 +좋은사람들,033340,8,1474,2,162,12.35,35369183,4957757,96950558,35369183,12.35,713.41,36.48,36.48,54068753188,37.84,37.84,54068753188 +KODEX WTI원유선물인버스(H),271050,9,4040,2,405,11.14,3989389,2264833,11000000,3989389,11.14,176.14,36.27,36.27,16288517101,36.65,36.65,16288517101 +KIWOOM 미국원유에너지기업,474800,10,10685,5,-770,-6.72,281342,304689,850000,281342,-6.72,92.34,33.10,33.10,2964950091,32.65,32.65,2964950091 +KODEX 200선물인버스2X,252670,11,1408,5,-96,-6.38,306290188,312903808,939000000,306290188,-6.38,97.89,32.62,32.62,437007815947,33.05,33.05,437007815947 +스튜디오미르,408900,12,4260,2,205,5.06,10638810,7885065,32729532,10638810,5.06,134.92,32.51,32.51,46462671114,33.32,33.32,46462671114 +넥써쓰,205500,13,4525,2,315,7.48,18435438,12691296,58717699,18435438,7.48,145.26,31.40,31.40,83541367291,31.44,31.44,83541367291 +RISE 플랫폼테마,427120,14,9755,2,40,0.41,162550,413531,520000,162550,0.41,39.31,31.26,31.26,1586735218,31.28,31.28,1586735218 +한국ANKOR유전,152550,15,282,5,-93,-24.80,21753620,63983948,70020000,21753620,-24.80,34.00,31.07,31.07,6223799112,31.52,31.52,6223799112 +DSC인베스트먼트,241520,16,8320,2,630,8.19,7979963,1318860,27000000,7979963,8.19,605.07,29.56,29.56,68464954365,30.48,30.48,68464954365 +더즌,462860,17,5220,2,395,8.19,19989780,15542182,71413257,19989780,8.19,128.62,27.99,27.99,105662802433,28.34,28.34,105662802433 +TIGER 인터넷TOP10,365000,18,5110,5,-10,-0.20,3889643,7567652,14050000,3889643,-0.20,51.40,27.68,27.68,19791762295,27.57,27.57,19791762295 +클로봇,466100,19,21300,2,1880,9.68,6737242,5726098,24651339,6737242,9.68,117.66,27.33,27.33,150629633220,28.69,28.69,150629633220 +TIGER K방산&우주,463250,20,30310,5,-1990,-6.16,1897454,1497126,7000000,1897454,-6.16,126.74,27.11,27.11,57179555821,26.95,26.95,57179555821 +흥구석유,024060,21,13610,5,-4660,-25.51,3989389,7531986,15000000,3989389,-25.51,52.97,26.60,26.60,54019024345,26.46,26.46,54019024345 +나인테크,267320,22,4475,2,630,16.38,13154792,2275548,53398327,13154792,16.38,578.09,24.64,24.64,59149755836,24.75,24.75,59149755836 +KODEX 인버스,114800,23,3605,5,-120,-3.22,43645445,41481152,179100000,43645445,-3.22,105.22,24.37,24.37,158386684815,24.53,24.53,158386684815 +TIGER 원유선물인버스(H),217770,24,2645,2,265,11.13,1030799,264817,4250000,1030799,11.13,389.25,24.25,24.25,2755365678,24.51,24.51,2755365678 +한네트,052600,25,5130,5,-40,-0.77,2753587,6340409,11563700,2753587,-0.77,43.43,23.81,23.81,14593379532,24.60,24.60,14593379532 +KODEX 코스닥150선물인버스,251340,26,3565,5,-85,-2.33,15972198,25115284,67100000,15972198,-2.33,63.60,23.80,23.80,56972431468,23.82,23.82,56972431468 +TIGER 토탈월드스탁액티브,0060H0,27,9930,5,-55,-0.55,1342752,0,5700000,1342752,-0.55,0.00,23.56,23.56,13337094964,23.56,23.56,13337094964 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22490,5,-6375,-22.09,235214,49080,1000000,235214,-22.09,479.25,23.52,23.52,5181779060,23.04,23.04,5181779060 +KODEX 레버리지,122630,29,23430,2,1420,6.45,24403048,25612252,105900000,24403048,6.45,95.28,23.04,23.04,564575962322,22.75,22.75,564575962322 +폴라리스세원,234100,30,1333,1,307,29.92,14880014,124370,65524325,14880014,29.92,9999.99,22.71,22.71,19137522161,21.91,21.91,19137522161 diff --git a/top30/20250624/top30-avtr-20250624-122001.csv b/top30/20250624/top30-avtr-20250624-122001.csv new file mode 100644 index 000000000000..b005139ad753 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11280,2,1050,10.26,10227997,1170152,11469842,10227997,10.26,874.07,89.17,89.17,116352177995,89.93,89.93,116352177995 +포시에스,189690,2,2820,2,475,20.26,16993395,200195,27321969,16993395,20.26,8488.42,62.20,62.20,46451177537,60.29,60.29,46451177537 +미투온,201490,3,7450,2,820,12.37,18049711,0,30390092,18049711,12.37,0.00,59.39,59.39,133141144545,58.81,58.81,133141144545 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22345,5,-6550,-22.67,522972,466513,1000000,522972,-22.67,112.10,52.30,52.30,11497112897,51.45,51.45,11497112897 +SKAI,357880,5,3035,2,145,5.02,16648920,21027248,34047953,16648920,5.02,79.18,48.90,48.90,51806586485,50.13,50.13,51806586485 +KODEX WTI원유선물(H),261220,6,14705,5,-1880,-11.34,2134979,1184244,4625000,2134979,-11.34,180.28,46.16,46.16,31228643741,45.92,45.92,31228643741 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14180,2,2695,23.47,369546,265754,1000000,369546,23.47,139.06,36.95,36.95,5305478470,37.42,37.42,5305478470 +좋은사람들,033340,8,1479,2,167,12.73,35812937,4957757,96950558,35812937,12.73,722.36,36.94,36.94,54722030565,38.16,38.16,54722030565 +KODEX WTI원유선물인버스(H),271050,9,4055,2,420,11.55,4060265,2264833,11000000,4060265,11.55,179.27,36.91,36.91,16575245071,37.16,37.16,16575245071 +KODEX 200선물인버스2X,252670,10,1405,5,-99,-6.58,317977544,312903808,939000000,317977544,-6.58,101.62,33.86,33.86,453441968115,34.37,34.37,453441968115 +KIWOOM 미국원유에너지기업,474800,11,10690,5,-765,-6.68,282356,304689,850000,282356,-6.68,92.67,33.22,33.22,2975780631,32.75,32.75,2975780631 +스튜디오미르,408900,12,4265,2,210,5.18,10782053,7885065,32729532,10782053,5.18,136.74,32.94,32.94,47072037400,33.72,33.72,47072037400 +넥써쓰,205500,13,4450,2,240,5.70,18685676,12691296,58717699,18685676,5.70,147.23,31.82,31.82,84665042216,32.40,32.40,84665042216 +한국ANKOR유전,152550,14,283,5,-92,-24.53,21963533,63983948,70020000,21963533,-24.53,34.33,31.37,31.37,6282992401,31.71,31.71,6282992401 +RISE 플랫폼테마,427120,15,9770,2,55,0.57,162659,413531,520000,162659,0.57,39.33,31.28,31.28,1587800113,31.25,31.25,1587800113 +DSC인베스트먼트,241520,16,8320,2,630,8.19,8003466,1318860,27000000,8003466,8.19,606.85,29.64,29.64,68660133785,30.56,30.56,68660133785 +TIGER 인터넷TOP10,365000,17,5135,2,15,0.29,3956175,7567652,14050000,3956175,0.29,52.28,28.16,28.16,20132396060,27.90,27.90,20132396060 +더즌,462860,18,5240,2,415,8.60,20085558,15542182,71413257,20085558,8.60,129.23,28.13,28.13,106163696628,28.37,28.37,106163696628 +클로봇,466100,19,21200,2,1780,9.17,6795436,5726098,24651339,6795436,9.17,118.67,27.57,27.57,151865863495,29.06,29.06,151865863495 +TIGER K방산&우주,463250,20,30295,5,-2005,-6.21,1925952,1497126,7000000,1925952,-6.21,128.64,27.51,27.51,58043270702,27.37,27.37,58043270702 +흥구석유,024060,21,13530,5,-4740,-25.94,4043075,7531986,15000000,4043075,-25.94,53.68,26.95,26.95,54746869480,26.98,26.98,54746869480 +한네트,052600,22,5170,3,0,0.00,2944070,6340409,11563700,2944070,0.00,46.43,25.46,25.46,15583933902,26.07,26.07,15583933902 +나인테크,267320,23,4455,2,610,15.86,13255907,2275548,53398327,13255907,15.86,582.54,24.82,24.82,59600471136,25.05,25.05,59600471136 +KODEX 인버스,114800,24,3605,5,-120,-3.22,44393448,41481152,179100000,44393448,-3.22,107.02,24.79,24.79,161083245746,24.95,24.95,161083245746 +TIGER 원유선물인버스(H),217770,25,2650,2,270,11.34,1033451,264817,4250000,1033451,11.34,390.25,24.32,24.32,2762386753,24.53,24.53,2762386753 +KODEX 레버리지,122630,26,23455,2,1445,6.57,25566765,25612252,105900000,25566765,6.57,99.82,24.14,24.14,591852343518,23.83,23.83,591852343518 +TIGER 토탈월드스탁액티브,0060H0,27,9940,5,-45,-0.45,1368881,0,5700000,1368881,-0.45,0.00,24.02,24.02,13596718439,24.00,24.00,13596718439 +KODEX 코스닥150선물인버스,251340,28,3560,5,-90,-2.47,16100709,25115284,67100000,16100709,-2.47,64.11,24.00,24.00,57430227992,24.04,24.04,57430227992 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22300,5,-6565,-22.74,238787,49080,1000000,238787,-22.74,486.53,23.88,23.88,5262009610,23.60,23.60,5262009610 +폴라리스세원,234100,30,1333,1,307,29.92,14882219,124370,65524325,14882219,29.92,9999.99,22.71,22.71,19140461426,21.91,21.91,19140461426 diff --git a/top30/20250624/top30-avtr-20250624-123001.csv b/top30/20250624/top30-avtr-20250624-123001.csv new file mode 100644 index 000000000000..010938dc6b7c --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11920,2,1690,16.52,10486927,1170152,11469842,10486927,16.52,896.20,91.43,91.43,119363278205,87.30,87.30,119363278205 +포시에스,189690,2,2785,2,440,18.76,17313987,200195,27321969,17313987,18.76,8648.56,63.37,63.37,47346672287,62.22,62.22,47346672287 +미투온,201490,3,7250,2,620,9.35,18699182,0,30390092,18699182,9.35,0.00,61.53,61.53,137911325420,62.59,62.59,137911325420 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22195,5,-6700,-23.19,524723,466513,1000000,524723,-23.19,112.48,52.47,52.47,11536025817,51.98,51.98,11536025817 +SKAI,357880,5,3010,2,120,4.15,17370479,21027248,34047953,17370479,4.15,82.61,51.02,51.02,53994689015,52.69,52.69,53994689015 +KODEX WTI원유선물(H),261220,6,14665,5,-1920,-11.58,2229632,1184244,4625000,2229632,-11.58,188.27,48.21,48.21,32618109891,48.09,48.09,32618109891 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14255,2,2770,24.12,379659,265754,1000000,379659,24.12,142.86,37.97,37.97,5449224820,38.23,38.23,5449224820 +KODEX WTI원유선물인버스(H),271050,8,4065,2,430,11.83,4124459,2264833,11000000,4124459,11.83,182.11,37.50,37.50,16836178811,37.65,37.65,16836178811 +좋은사람들,033340,9,1464,2,152,11.59,36074884,4957757,96950558,36074884,11.59,727.65,37.21,37.21,55106915524,38.83,38.83,55106915524 +KODEX 200선물인버스2X,252670,10,1407,5,-97,-6.45,327371094,312903808,939000000,327371094,-6.45,104.62,34.86,34.86,466634222691,35.32,35.32,466634222691 +스튜디오미르,408900,11,4215,2,160,3.95,10969969,7885065,32729532,10969969,3.95,139.12,33.52,33.52,47866300983,34.70,34.70,47866300983 +KIWOOM 미국원유에너지기업,474800,12,10690,5,-765,-6.68,282514,304689,850000,282514,-6.68,92.72,33.24,33.24,2977470116,32.77,32.77,2977470116 +넥써쓰,205500,13,4435,2,225,5.34,18912502,12691296,58717699,18912502,5.34,149.02,32.21,32.21,85681459346,32.90,32.90,85681459346 +한국ANKOR유전,152550,14,282,5,-93,-24.80,22329839,63983948,70020000,22329839,-24.80,34.90,31.89,31.89,6386233302,32.34,32.34,6386233302 +RISE 플랫폼테마,427120,15,9760,2,45,0.46,163035,413531,520000,163035,0.46,39.43,31.35,31.35,1591472028,31.36,31.36,1591472028 +DSC인베스트먼트,241520,16,8260,2,570,7.41,8121568,1318860,27000000,8121568,7.41,615.80,30.08,30.08,69639393390,31.23,31.23,69639393390 +TIGER 인터넷TOP10,365000,17,5140,2,20,0.39,4061935,7567652,14050000,4061935,0.39,53.67,28.91,28.91,20676715596,28.63,28.63,20676715596 +더즌,462860,18,5260,2,435,9.02,20216499,15542182,71413257,20216499,9.02,130.08,28.31,28.31,106849106963,28.45,28.45,106849106963 +TIGER K방산&우주,463250,19,30255,5,-2045,-6.33,1949906,1497126,7000000,1949906,-6.33,130.24,27.86,27.86,58768536290,27.75,27.75,58768536290 +클로봇,466100,20,21050,2,1630,8.39,6831803,5726098,24651339,6831803,8.39,119.31,27.71,27.71,152632486595,29.41,29.41,152632486595 +흥구석유,024060,21,13530,5,-4740,-25.94,4082978,7531986,15000000,4082978,-25.94,54.21,27.22,27.22,55286439170,27.24,27.24,55286439170 +KODEX 인버스,114800,22,3610,5,-115,-3.09,46348229,41481152,179100000,46348229,-3.09,111.73,25.88,25.88,168130021213,26.00,26.00,168130021213 +한네트,052600,23,5160,5,-10,-0.19,2964255,6340409,11563700,2964255,-0.19,46.75,25.63,25.63,15688211552,26.29,26.29,15688211552 +KODEX 레버리지,122630,24,23435,2,1425,6.47,26497985,25612252,105900000,26497985,6.47,103.46,25.02,25.02,613706752735,24.73,24.73,613706752735 +나인테크,267320,25,4455,2,610,15.86,13319216,2275548,53398327,13319216,15.86,585.32,24.94,24.94,59883232441,25.17,25.17,59883232441 +TIGER 원유선물인버스(H),217770,26,2665,2,285,11.97,1041689,264817,4250000,1041689,11.97,393.36,24.51,24.51,2784294158,24.58,24.58,2784294158 +TIGER 토탈월드스탁액티브,0060H0,27,9940,5,-45,-0.45,1390231,0,5700000,1390231,-0.45,0.00,24.39,24.39,13808937423,24.37,24.37,13808937423 +KODEX 코스닥150선물인버스,251340,28,3562,5,-88,-2.41,16225014,25115284,67100000,16225014,-2.41,64.60,24.18,24.18,57872714379,24.21,24.21,57872714379 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22110,5,-6755,-23.40,241117,49080,1000000,241117,-23.40,491.27,24.11,24.11,5314114945,24.03,24.03,5314114945 +폴라리스세원,234100,30,1333,1,307,29.92,14906354,124370,65524325,14906354,29.92,9999.99,22.75,22.75,19172633381,21.95,21.95,19172633381 diff --git a/top30/20250624/top30-avtr-20250624-124001.csv b/top30/20250624/top30-avtr-20250624-124001.csv new file mode 100644 index 000000000000..9703631d7de7 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12040,2,1810,17.69,11413949,1170152,11469842,11413949,17.69,975.42,99.51,99.51,130620574455,94.59,94.59,130620574455 +포시에스,189690,2,2795,2,450,19.19,17733748,200195,27321969,17733748,19.19,8858.24,64.91,64.91,48513886148,63.53,63.53,48513886148 +미투온,201490,3,7240,2,610,9.20,19005288,0,30390092,19005288,9.20,0.00,62.54,62.54,140124623340,63.69,63.69,140124623340 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22285,5,-6610,-22.88,529538,466513,1000000,529538,-22.88,113.51,52.95,52.95,11643195532,52.25,52.25,11643195532 +SKAI,357880,5,3035,2,145,5.02,17558228,21027248,34047953,17558228,5.02,83.50,51.57,51.57,54560148179,52.80,52.80,54560148179 +KODEX WTI원유선물(H),261220,6,14695,5,-1890,-11.40,2323337,1184244,4625000,2323337,-11.40,196.19,50.23,50.23,33995012191,50.02,50.02,33995012191 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14175,2,2690,23.42,386689,265754,1000000,386689,23.42,145.51,38.67,38.67,5548857570,39.15,39.15,5548857570 +좋은사람들,033340,8,1457,2,145,11.05,36498126,4957757,96950558,36498126,11.05,736.18,37.65,37.65,55723183883,39.45,39.45,55723183883 +KODEX WTI원유선물인버스(H),271050,9,4060,2,425,11.69,4129166,2264833,11000000,4129166,11.69,182.32,37.54,37.54,16855277201,37.74,37.74,16855277201 +KODEX 200선물인버스2X,252670,10,1409,5,-95,-6.32,333492885,312903808,939000000,333492885,-6.32,106.58,35.52,35.52,475246708185,35.92,35.92,475246708185 +스튜디오미르,408900,11,4210,2,155,3.82,11107046,7885065,32729532,11107046,3.82,140.86,33.94,33.94,48442367911,35.16,35.16,48442367911 +KIWOOM 미국원유에너지기업,474800,12,10675,5,-780,-6.81,282979,304689,850000,282979,-6.81,92.87,33.29,33.29,2982436886,32.87,32.87,2982436886 +넥써쓰,205500,13,4475,2,265,6.29,19049805,12691296,58717699,19049805,6.29,150.10,32.44,32.44,86294467206,32.84,32.84,86294467206 +한국ANKOR유전,152550,14,281,5,-94,-25.07,22608871,63983948,70020000,22608871,-25.07,35.34,32.29,32.29,6464611895,32.86,32.86,6464611895 +RISE 플랫폼테마,427120,15,9795,2,80,0.82,163317,413531,520000,163317,0.82,39.49,31.41,31.41,1594227808,31.30,31.30,1594227808 +DSC인베스트먼트,241520,16,8310,2,620,8.06,8163686,1318860,27000000,8163686,8.06,619.00,30.24,30.24,69988425760,31.19,31.19,69988425760 +TIGER 인터넷TOP10,365000,17,5165,2,45,0.88,4135818,7567652,14050000,4135818,0.88,54.65,29.44,29.44,21057659478,29.02,29.02,21057659478 +더즌,462860,18,5270,2,445,9.22,20724267,15542182,71413257,20724267,9.22,133.34,29.02,29.02,109537671223,29.11,29.11,109537671223 +TIGER K방산&우주,463250,19,30115,5,-2185,-6.76,1981717,1497126,7000000,1981717,-6.76,132.37,28.31,28.31,59729063483,28.33,28.33,59729063483 +클로봇,466100,20,20925,2,1505,7.75,6886306,5726098,24651339,6886306,7.75,120.26,27.93,27.93,153779480745,29.81,29.81,153779480745 +흥구석유,024060,21,13610,5,-4660,-25.51,4119528,7531986,15000000,4119528,-25.51,54.69,27.46,27.46,55782066185,27.32,27.32,55782066185 +우리로,046970,22,1480,2,199,15.53,11924724,858780,43824999,11924724,15.53,1388.57,27.21,27.21,16939418476,26.12,26.12,16939418476 +KODEX 인버스,114800,23,3607,5,-118,-3.17,46660643,41481152,179100000,46660643,-3.17,112.49,26.05,26.05,169256303043,26.20,26.20,169256303043 +한네트,052600,24,5150,5,-20,-0.39,2976786,6340409,11563700,2976786,-0.39,46.95,25.74,25.74,15752781222,26.45,26.45,15752781222 +KODEX 레버리지,122630,25,23395,2,1385,6.29,26797118,25612252,105900000,26797118,6.29,104.63,25.30,25.30,620716338568,25.05,25.05,620716338568 +나인테크,267320,26,4480,2,635,16.51,13488183,2275548,53398327,13488183,16.51,592.74,25.26,25.26,60642523855,25.35,25.35,60642523855 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,22330,5,-6535,-22.64,250625,49080,1000000,250625,-22.64,510.65,25.06,25.06,5526244905,24.75,24.75,5526244905 +TIGER 토탈월드스탁액티브,0060H0,28,9940,5,-45,-0.45,1424474,0,5700000,1424474,-0.45,0.00,24.99,24.99,14149191193,24.97,24.97,14149191193 +TIGER 원유선물인버스(H),217770,29,2655,2,275,11.55,1054614,264817,4250000,1054614,11.55,398.24,24.81,24.81,2818585033,24.98,24.98,2818585033 +KODEX 코스닥150선물인버스,251340,30,3560,5,-90,-2.47,16266356,25115284,67100000,16266356,-2.47,64.77,24.24,24.24,58019855416,24.29,24.29,58019855416 diff --git a/top30/20250624/top30-avtr-20250624-125001.csv b/top30/20250624/top30-avtr-20250624-125001.csv new file mode 100644 index 000000000000..84c614a8c89b --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11970,2,1740,17.01,11807223,1170152,11469842,11807223,17.01,1009.03,102.94,102.94,135362228260,98.59,98.59,135362228260 +포시에스,189690,2,2835,2,490,20.90,18446873,200195,27321969,18446873,20.90,9214.45,67.52,67.52,50543970989,65.25,65.25,50543970989 +미투온,201490,3,7270,2,640,9.65,19253953,0,30390092,19253953,9.65,0.00,63.36,63.36,141950749105,64.25,64.25,141950749105 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22370,5,-6525,-22.58,533114,466513,1000000,533114,-22.58,114.28,53.31,53.31,11723172772,52.41,52.41,11723172772 +SKAI,357880,5,3010,2,120,4.15,17745387,21027248,34047953,17745387,4.15,84.39,52.12,52.12,55126407469,53.79,53.79,55126407469 +KODEX WTI원유선물(H),261220,6,14745,5,-1840,-11.09,2359976,1184244,4625000,2359976,-11.09,199.28,51.03,51.03,34534734441,50.64,50.64,34534734441 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14175,2,2690,23.42,386689,265754,1000000,386689,23.42,145.51,38.67,38.67,5548857570,39.15,39.15,5548857570 +좋은사람들,033340,8,1448,2,136,10.37,36940839,4957757,96950558,36940839,10.37,745.11,38.10,38.10,56363421318,40.15,40.15,56363421318 +KODEX WTI원유선물인버스(H),271050,9,4040,2,405,11.14,4139896,2264833,11000000,4139896,11.14,182.79,37.64,37.64,16898662981,38.03,38.03,16898662981 +KODEX 200선물인버스2X,252670,10,1410,5,-94,-6.25,338602319,312903808,939000000,338602319,-6.25,108.21,36.06,36.06,482446287134,36.44,36.44,482446287134 +스튜디오미르,408900,11,4220,2,165,4.07,11168344,7885065,32729532,11168344,4.07,141.64,34.12,34.12,48700006939,35.26,35.26,48700006939 +우리로,046970,12,1423,2,142,11.09,14803987,858780,43824999,14803987,11.09,1723.84,33.78,33.78,21059792597,33.77,33.77,21059792597 +KIWOOM 미국원유에너지기업,474800,13,10695,5,-760,-6.63,285154,304689,850000,285154,-6.63,93.59,33.55,33.55,3005655381,33.06,33.06,3005655381 +넥써쓰,205500,14,4520,2,310,7.36,19154677,12691296,58717699,19154677,7.36,150.93,32.62,32.62,86764062025,32.69,32.69,86764062025 +한국ANKOR유전,152550,15,281,5,-94,-25.07,22741352,63983948,70020000,22741352,-25.07,35.54,32.48,32.48,6501755417,33.04,33.04,6501755417 +RISE 플랫폼테마,427120,16,9790,2,75,0.77,164504,413531,520000,164504,0.77,39.78,31.64,31.64,1605847598,31.54,31.54,1605847598 +DSC인베스트먼트,241520,17,8290,2,600,7.80,8177573,1318860,27000000,8177573,7.80,620.05,30.29,30.29,70103594360,31.32,31.32,70103594360 +TIGER 인터넷TOP10,365000,18,5155,2,35,0.68,4226933,7567652,14050000,4226933,0.68,55.86,30.08,30.08,21527728589,29.72,29.72,21527728589 +더즌,462860,19,5270,2,445,9.22,21274251,15542182,71413257,21274251,9.22,136.88,29.79,29.79,112463446373,29.88,29.88,112463446373 +TIGER K방산&우주,463250,20,30210,5,-2090,-6.47,2001882,1497126,7000000,2001882,-6.47,133.71,28.60,28.60,60337340369,28.53,28.53,60337340369 +클로봇,466100,21,20950,2,1530,7.88,6942564,5726098,24651339,6942564,7.88,121.24,28.16,28.16,154956765270,30.00,30.00,154956765270 +흥구석유,024060,22,13530,5,-4740,-25.94,4157120,7531986,15000000,4157120,-25.94,55.19,27.71,27.71,56293097365,27.74,27.74,56293097365 +KODEX 인버스,114800,23,3607,5,-118,-3.17,47076966,41481152,179100000,47076966,-3.17,113.49,26.29,26.29,170759076157,26.43,26.43,170759076157 +한네트,052600,24,5180,2,10,0.19,2983277,6340409,11563700,2983277,0.19,47.05,25.80,25.80,15786285212,26.35,26.35,15786285212 +KODEX 레버리지,122630,25,23400,2,1390,6.32,27077444,25612252,105900000,27077444,6.32,105.72,25.57,25.57,627275788930,25.31,25.31,627275788930 +나인테크,267320,26,4545,2,700,18.21,13647704,2275548,53398327,13647704,18.21,599.75,25.56,25.56,61364383391,25.28,25.28,61364383391 +TIGER 토탈월드스탁액티브,0060H0,27,9940,5,-45,-0.45,1455356,0,5700000,1455356,-0.45,0.00,25.53,25.53,14456268542,25.51,25.51,14456268542 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22480,5,-6385,-22.12,254195,49080,1000000,254195,-22.12,517.92,25.42,25.42,5606400000,24.94,24.94,5606400000 +TIGER 원유선물인버스(H),217770,29,2640,2,260,10.92,1061769,264817,4250000,1061769,10.92,400.94,24.98,24.98,2837509323,25.29,25.29,2837509323 +KODEX 코스닥150선물인버스,251340,30,3550,5,-100,-2.74,16535422,25115284,67100000,16535422,-2.74,65.84,24.64,24.64,58976306763,24.76,24.76,58976306763 diff --git a/top30/20250624/top30-avtr-20250624-130001.csv b/top30/20250624/top30-avtr-20250624-130001.csv new file mode 100644 index 000000000000..08d6c438d698 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11830,2,1600,15.64,12050234,1170152,11469842,12050234,15.64,1029.80,105.06,105.06,138239084720,101.88,101.88,138239084720 +포시에스,189690,2,2820,2,475,20.26,18721559,200195,27321969,18721559,20.26,9351.66,68.52,68.52,51316618689,66.60,66.60,51316618689 +미투온,201490,3,7410,2,780,11.76,19662609,0,30390092,19662609,11.76,0.00,64.70,64.70,144992608570,64.39,64.39,144992608570 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,4,22360,5,-6535,-22.62,533119,466513,1000000,533119,-22.62,114.28,53.31,53.31,11723284572,52.43,52.43,11723284572 +SKAI,357880,5,2965,2,75,2.60,17998855,21027248,34047953,17998855,2.60,85.60,52.86,52.86,55882024398,55.35,55.35,55882024398 +KODEX WTI원유선물(H),261220,6,14765,5,-1820,-10.97,2411873,1184244,4625000,2411873,-10.97,203.66,52.15,52.15,35299692751,51.69,51.69,35299692751 +우리로,046970,7,1470,2,189,14.75,18233247,858780,43824999,18233247,14.75,2123.16,41.60,41.60,26075563260,40.48,40.48,26075563260 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14045,2,2560,22.29,387412,265754,1000000,387412,22.29,145.78,38.74,38.74,5559012105,39.58,39.58,5559012105 +좋은사람들,033340,9,1446,2,134,10.21,37114318,4957757,96950558,37114318,10.21,748.61,38.28,38.28,56614926377,40.38,40.38,56614926377 +KODEX WTI원유선물인버스(H),271050,10,4040,2,405,11.14,4166050,2264833,11000000,4166050,11.14,183.95,37.87,37.87,17004443931,38.26,38.26,17004443931 +KODEX 200선물인버스2X,252670,11,1410,5,-94,-6.25,342548632,312903808,939000000,342548632,-6.25,109.47,36.48,36.48,488007976616,36.86,36.86,488007976616 +스튜디오미르,408900,12,4210,2,155,3.82,11214197,7885065,32729532,11214197,3.82,142.22,34.26,34.26,48893011665,35.48,35.48,48893011665 +KIWOOM 미국원유에너지기업,474800,13,10635,5,-820,-7.16,287202,304689,850000,287202,-7.16,94.26,33.79,33.79,3027479971,33.49,33.49,3027479971 +한국ANKOR유전,152550,14,279,5,-96,-25.60,23421297,63983948,70020000,23421297,-25.60,36.60,33.45,33.45,6691858652,34.25,34.25,6691858652 +넥써쓰,205500,15,4535,2,325,7.72,19417842,12691296,58717699,19417842,7.72,153.00,33.07,33.07,87959677208,33.03,33.03,87959677208 +RISE 플랫폼테마,427120,16,9820,2,105,1.08,166739,413531,520000,166739,1.08,40.32,32.07,32.07,1627743943,31.88,31.88,1627743943 +TIGER 인터넷TOP10,365000,17,5165,2,45,0.88,4284564,7567652,14050000,4284564,0.88,56.62,30.50,30.50,21825357319,30.08,30.08,21825357319 +DSC인베스트먼트,241520,18,8270,2,580,7.54,8232910,1318860,27000000,8232910,7.54,624.24,30.49,30.49,70560825060,31.60,31.60,70560825060 +더즌,462860,19,5260,2,435,9.02,21486705,15542182,71413257,21486705,9.02,138.25,30.09,30.09,113581605628,30.24,30.24,113581605628 +TIGER K방산&우주,463250,20,30195,5,-2105,-6.52,2015524,1497126,7000000,2015524,-6.52,134.63,28.79,28.79,60748968903,28.74,28.74,60748968903 +클로봇,466100,21,20950,2,1530,7.88,6994649,5726098,24651339,6994649,7.88,122.15,28.37,28.37,156047825045,30.22,30.22,156047825045 +흥구석유,024060,22,13500,5,-4770,-26.11,4232664,7531986,15000000,4232664,-26.11,56.20,28.22,28.22,57312582370,28.30,28.30,57312582370 +KODEX 인버스,114800,23,3605,5,-120,-3.22,47880479,41481152,179100000,47880479,-3.22,115.43,26.73,26.73,173659538897,26.90,26.90,173659538897 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22510,5,-6355,-22.02,263754,49080,1000000,263754,-22.02,537.40,26.38,26.38,5821018990,25.86,25.86,5821018990 +TIGER 토탈월드스탁액티브,0060H0,25,9930,5,-55,-0.55,1493876,0,5700000,1493876,-0.55,0.00,26.21,26.21,14838750622,26.22,26.22,14838750622 +나인테크,267320,26,4575,2,730,18.99,13935188,2275548,53398327,13935188,18.99,612.39,26.10,26.10,62680309086,25.66,25.66,62680309086 +서연탑메탈,019770,27,4275,2,480,12.65,3032757,27240,11650000,3032757,12.65,9999.99,26.03,26.03,13306416748,26.72,26.72,13306416748 +한네트,052600,28,5160,5,-10,-0.19,3000206,6340409,11563700,3000206,-0.19,47.32,25.95,25.95,15873599762,26.60,26.60,15873599762 +KODEX 레버리지,122630,29,23385,2,1375,6.25,27297800,25612252,105900000,27297800,6.25,106.58,25.78,25.78,632432170216,25.54,25.54,632432170216 +TIGER 원유선물인버스(H),217770,30,2645,2,265,11.13,1069436,264817,4250000,1069436,11.13,403.84,25.16,25.16,2857788328,25.42,25.42,2857788328 diff --git a/top30/20250624/top30-avtr-20250624-131001.csv b/top30/20250624/top30-avtr-20250624-131001.csv new file mode 100644 index 000000000000..027fd70ed1df --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12350,2,2120,20.72,12506463,1170152,11469842,12506463,20.72,1068.79,109.04,109.04,143731547005,101.47,101.47,143731547005 +포시에스,189690,2,2785,2,440,18.76,18987895,200195,27321969,18987895,18.76,9484.70,69.50,69.50,52061317835,68.42,68.42,52061317835 +미투온,201490,3,7360,2,730,11.01,19916979,0,30390092,19916979,11.01,0.00,65.54,65.54,146874229395,65.67,65.67,146874229395 +우리로,046970,4,1462,2,181,14.13,23634817,858780,43824999,23634817,14.13,2752.14,53.93,53.93,34066489101,53.17,53.17,34066489101 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,5,22360,5,-6535,-22.62,533119,466513,1000000,533119,-22.62,114.28,53.31,53.31,11723284572,52.43,52.43,11723284572 +SKAI,357880,6,3030,2,140,4.84,18118858,21027248,34047953,18118858,4.84,86.17,53.22,53.22,56241341793,54.52,54.52,56241341793 +KODEX WTI원유선물(H),261220,7,14740,5,-1845,-11.12,2426225,1184244,4625000,2426225,-11.12,204.88,52.46,52.46,35511589886,52.09,52.09,35511589886 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14045,2,2560,22.29,387412,265754,1000000,387412,22.29,145.78,38.74,38.74,5559012105,39.58,39.58,5559012105 +좋은사람들,033340,9,1440,2,128,9.76,37442776,4957757,96950558,37442776,9.76,755.24,38.62,38.62,57089585132,40.89,40.89,57089585132 +KODEX WTI원유선물인버스(H),271050,10,4040,2,405,11.14,4170646,2264833,11000000,4170646,11.14,184.15,37.91,37.91,17023017786,38.31,38.31,17023017786 +KODEX 200선물인버스2X,252670,11,1409,5,-95,-6.32,350412846,312903808,939000000,350412846,-6.32,111.99,37.32,37.32,499086973668,37.72,37.72,499086973668 +KIWOOM 미국원유에너지기업,474800,12,10650,5,-805,-7.03,300895,304689,850000,300895,-7.03,98.75,35.40,35.40,3173314228,35.05,35.05,3173314228 +스튜디오미르,408900,13,4160,2,105,2.59,11344724,7885065,32729532,11344724,2.59,143.88,34.66,34.66,49437748890,36.31,36.31,49437748890 +한국ANKOR유전,152550,14,278,5,-97,-25.87,23645158,63983948,70020000,23645158,-25.87,36.95,33.77,33.77,6754123833,34.70,34.70,6754123833 +넥써쓰,205500,15,4470,2,260,6.18,19571813,12691296,58717699,19571813,6.18,154.21,33.33,33.33,88650835026,33.78,33.78,88650835026 +RISE 플랫폼테마,427120,16,9825,2,110,1.13,166773,413531,520000,166773,1.13,40.33,32.07,32.07,1628078003,31.87,31.87,1628078003 +TIGER 인터넷TOP10,365000,17,5175,2,55,1.07,4349415,7567652,14050000,4349415,1.07,57.47,30.96,30.96,22160925584,30.48,30.48,22160925584 +DSC인베스트먼트,241520,18,8210,2,520,6.76,8346984,1318860,27000000,8346984,6.76,632.89,30.91,30.91,71498531140,32.25,32.25,71498531140 +더즌,462860,19,5290,2,465,9.64,21698298,15542182,71413257,21698298,9.64,139.61,30.38,30.38,114702547163,30.36,30.36,114702547163 +TIGER K방산&우주,463250,20,30260,5,-2040,-6.32,2037188,1497126,7000000,2037188,-6.32,136.07,29.10,29.10,61403009504,28.99,28.99,61403009504 +서연탑메탈,019770,21,4385,2,590,15.55,3361272,27240,11650000,3361272,15.55,9999.99,28.85,28.85,14731390243,28.84,28.84,14731390243 +클로봇,466100,22,21300,2,1880,9.68,7067405,5726098,24651339,7067405,9.68,123.42,28.67,28.67,157584174170,30.01,30.01,157584174170 +흥구석유,024060,23,13450,5,-4820,-26.38,4292521,7531986,15000000,4292521,-26.38,56.99,28.62,28.62,58119776670,28.81,28.81,58119776670 +KODEX 인버스,114800,24,3605,5,-120,-3.22,49008123,41481152,179100000,49008123,-3.22,118.15,27.36,27.36,177728513465,27.53,27.53,177728513465 +TIGER 토탈월드스탁액티브,0060H0,25,9930,5,-55,-0.55,1520453,0,5700000,1520453,-0.55,0.00,26.67,26.67,15102721427,26.68,26.68,15102721427 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,22535,5,-6330,-21.93,266426,49080,1000000,266426,-21.93,542.84,26.64,26.64,5881136975,26.10,26.10,5881136975 +나인테크,267320,27,4550,2,705,18.34,14093414,2275548,53398327,14093414,18.34,619.34,26.39,26.39,63401672755,26.10,26.10,63401672755 +KODEX 레버리지,122630,28,23400,2,1390,6.32,27747360,25612252,105900000,27747360,6.32,108.34,26.20,26.20,642961457036,25.95,25.95,642961457036 +한네트,052600,29,5180,2,10,0.19,3009969,6340409,11563700,3009969,0.19,47.47,26.03,26.03,15923875382,26.58,26.58,15923875382 +KODEX 코스닥150선물인버스,251340,30,3560,5,-90,-2.47,17341664,25115284,67100000,17341664,-2.47,69.05,25.84,25.84,61846165192,25.89,25.89,61846165192 diff --git a/top30/20250624/top30-avtr-20250624-132001.csv b/top30/20250624/top30-avtr-20250624-132001.csv new file mode 100644 index 000000000000..0f68c9b57292 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12510,2,2280,22.29,13666046,1170152,11469842,13666046,22.29,1167.89,119.15,119.15,158291613170,110.32,110.32,158291613170 +포시에스,189690,2,2810,2,465,19.83,19209599,200195,27321969,19209599,19.83,9595.44,70.31,70.31,52680858656,68.62,68.62,52680858656 +미투온,201490,3,7360,2,730,11.01,20123872,0,30390092,20123872,11.01,0.00,66.22,66.22,148392423075,66.34,66.34,148392423075 +우리로,046970,4,1498,2,217,16.94,26802566,858780,43824999,26802566,16.94,3121.00,61.16,61.16,38771243221,59.06,59.06,38771243221 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,5,22430,5,-6465,-22.37,536741,466513,1000000,536741,-22.37,115.05,53.67,53.67,11804453022,52.63,52.63,11804453022 +SKAI,357880,6,2990,2,100,3.46,18223386,21027248,34047953,18223386,3.46,86.67,53.52,53.52,56554659355,55.55,55.55,56554659355 +KODEX WTI원유선물(H),261220,7,14740,5,-1845,-11.12,2437993,1184244,4625000,2437993,-11.12,205.87,52.71,52.71,35685011541,52.35,52.35,35685011541 +좋은사람들,033340,8,1447,2,135,10.29,37561768,4957757,96950558,37561768,10.29,757.64,38.74,38.74,57261330233,40.82,40.82,57261330233 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14060,2,2575,22.42,387413,265754,1000000,387413,22.42,145.78,38.74,38.74,5559026165,39.54,39.54,5559026165 +KODEX 200선물인버스2X,252670,10,1418,5,-86,-5.72,361241077,312903808,939000000,361241077,-5.72,115.45,38.47,38.47,514422175886,38.63,38.63,514422175886 +KODEX WTI원유선물인버스(H),271050,11,4045,2,410,11.28,4176605,2264833,11000000,4176605,11.28,184.41,37.97,37.97,17047096561,38.31,38.31,17047096561 +KIWOOM 미국원유에너지기업,474800,12,10660,5,-795,-6.94,307701,304689,850000,307701,-6.94,100.99,36.20,36.20,3245802858,35.82,35.82,3245802858 +스튜디오미르,408900,13,4170,2,115,2.84,11412812,7885065,32729532,11412812,2.84,144.74,34.87,34.87,49721536615,36.43,36.43,49721536615 +한국ANKOR유전,152550,14,279,5,-96,-25.60,23939108,63983948,70020000,23939108,-25.60,37.41,34.19,34.19,6835801610,34.99,34.99,6835801610 +넥써쓰,205500,15,4430,2,220,5.23,19726280,12691296,58717699,19726280,5.23,155.43,33.60,33.60,89336163154,34.34,34.34,89336163154 +RISE 플랫폼테마,427120,16,9805,2,90,0.93,169789,413531,520000,169789,0.93,41.06,32.65,32.65,1657643938,32.51,32.51,1657643938 +TIGER 인터넷TOP10,365000,17,5150,2,30,0.59,4449187,7567652,14050000,4449187,0.59,58.79,31.67,31.67,22675405899,31.34,31.34,22675405899 +DSC인베스트먼트,241520,18,8240,2,550,7.15,8369646,1318860,27000000,8369646,7.15,634.61,31.00,31.00,71685029760,32.22,32.22,71685029760 +더즌,462860,19,5230,2,405,8.39,21957566,15542182,71413257,21957566,8.39,141.28,30.75,30.75,116064519738,31.08,31.08,116064519738 +서연탑메탈,019770,20,4320,2,525,13.83,3570788,27240,11650000,3570788,13.83,9999.99,30.65,30.65,15640895885,31.08,31.08,15640895885 +TIGER K방산&우주,463250,21,30365,5,-1935,-5.99,2074811,1497126,7000000,2074811,-5.99,138.59,29.64,29.64,62542441219,29.42,29.42,62542441219 +클로봇,466100,22,21200,2,1780,9.17,7142948,5726098,24651339,7142948,9.17,124.74,28.98,28.98,159188331470,30.46,30.46,159188331470 +흥구석유,024060,23,13500,5,-4770,-26.11,4326586,7531986,15000000,4326586,-26.11,57.44,28.84,28.84,58578091965,28.93,28.93,58578091965 +KODEX 인버스,114800,24,3617,5,-108,-2.90,50511599,41481152,179100000,50511599,-2.90,121.77,28.20,28.20,183169874436,28.28,28.28,183169874436 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22480,5,-6385,-22.12,276449,49080,1000000,276449,-22.12,563.26,27.64,27.64,6106163220,27.16,27.16,6106163220 +TIGER 토탈월드스탁액티브,0060H0,26,9940,5,-45,-0.45,1553229,0,5700000,1553229,-0.45,0.00,27.25,27.25,15428477331,27.23,27.23,15428477331 +나인테크,267320,27,4590,2,745,19.38,14355020,2275548,53398327,14355020,19.38,630.84,26.88,26.88,64600997089,26.36,26.36,64600997089 +KODEX 레버리지,122630,28,23285,2,1275,5.79,28441779,25612252,105900000,28441779,5.79,111.05,26.86,26.86,659139645823,26.73,26.73,659139645823 +KODEX 코스닥150선물인버스,251340,29,3560,5,-90,-2.47,17688591,25115284,67100000,17688591,-2.47,70.43,26.36,26.36,63082050247,26.41,26.41,63082050247 +한네트,052600,30,5130,5,-40,-0.77,3024050,6340409,11563700,3024050,-0.77,47.69,26.15,26.15,15996297402,26.97,26.97,15996297402 diff --git a/top30/20250624/top30-avtr-20250624-133001.csv b/top30/20250624/top30-avtr-20250624-133001.csv new file mode 100644 index 000000000000..339a037ff108 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12440,2,2210,21.60,14090667,1170152,11469842,14090667,21.60,1204.17,122.85,122.85,163595723815,114.66,114.66,163595723815 +포시에스,189690,2,2795,2,450,19.19,19417089,200195,27321969,19417089,19.19,9699.09,71.07,71.07,53260578074,69.74,69.74,53260578074 +미투온,201490,3,7500,2,870,13.12,20361990,0,30390092,20361990,13.12,0.00,67.00,67.00,150167652105,65.88,65.88,150167652105 +우리로,046970,4,1466,2,185,14.44,28869064,858780,43824999,28869064,14.44,3361.64,65.87,65.87,41843180561,65.13,65.13,41843180561 +SKAI,357880,5,2985,2,95,3.29,18362992,21027248,34047953,18362992,3.29,87.33,53.93,53.93,56972130013,56.06,56.06,56972130013 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,6,22430,5,-6465,-22.37,536836,466513,1000000,536836,-22.37,115.07,53.68,53.68,11806583872,52.64,52.64,11806583872 +KODEX WTI원유선물(H),261220,7,14725,5,-1860,-11.21,2458199,1184244,4625000,2458199,-11.21,207.58,53.15,53.15,35982505722,52.84,52.84,35982505722 +좋은사람들,033340,8,1466,2,154,11.74,38043147,4957757,96950558,38043147,11.74,767.35,39.24,39.24,57963563347,40.78,40.78,57963563347 +KODEX 200선물인버스2X,252670,9,1417,5,-87,-5.78,366349808,312903808,939000000,366349808,-5.78,117.08,39.01,39.01,521658905268,39.21,39.21,521658905268 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14060,2,2575,22.42,387413,265754,1000000,387413,22.42,145.78,38.74,38.74,5559026165,39.54,39.54,5559026165 +KODEX WTI원유선물인버스(H),271050,11,4045,2,410,11.28,4181981,2264833,11000000,4181981,11.28,184.65,38.02,38.02,17068868371,38.36,38.36,17068868371 +KIWOOM 미국원유에너지기업,474800,12,10645,5,-810,-7.07,309104,304689,850000,309104,-7.07,101.45,36.37,36.37,3260746818,36.04,36.04,3260746818 +스튜디오미르,408900,13,4170,2,115,2.84,11510118,7885065,32729532,11510118,2.84,145.97,35.17,35.17,50126001415,36.73,36.73,50126001415 +한국ANKOR유전,152550,14,276,5,-99,-26.40,24352451,63983948,70020000,24352451,-26.40,38.06,34.78,34.78,6950335443,35.96,35.96,6950335443 +넥써쓰,205500,15,4570,2,360,8.55,20007235,12691296,58717699,20007235,8.55,157.65,34.07,34.07,90607902214,33.77,33.77,90607902214 +RISE 플랫폼테마,427120,16,9815,2,100,1.03,172769,413531,520000,172769,1.03,41.78,33.22,33.22,1686881143,33.05,33.05,1686881143 +TIGER 인터넷TOP10,365000,17,5170,2,50,0.98,4607725,7567652,14050000,4607725,0.98,60.89,32.80,32.80,23492582054,32.34,32.34,23492582054 +서연탑메탈,019770,18,4305,2,510,13.44,3751214,27240,11650000,3751214,13.44,9999.99,32.20,32.20,16420313196,32.74,32.74,16420313196 +DSC인베스트먼트,241520,19,8200,2,510,6.63,8421379,1318860,27000000,8421379,6.63,638.53,31.19,31.19,72110040145,32.57,32.57,72110040145 +더즌,462860,20,5260,2,435,9.02,22170615,15542182,71413257,22170615,9.02,142.65,31.05,31.05,117181534993,31.20,31.20,117181534993 +TIGER K방산&우주,463250,21,30292,5,-2008,-6.22,2101382,1497126,7000000,2101382,-6.22,140.36,30.02,30.02,63349396103,29.88,29.88,63349396103 +클로봇,466100,22,21250,2,1830,9.42,7164871,5726098,24651339,7164871,9.42,125.13,29.06,29.06,159652286045,30.48,30.48,159652286045 +흥구석유,024060,23,13480,5,-4790,-26.22,4358220,7531986,15000000,4358220,-26.22,57.86,29.05,29.05,59004908905,29.18,29.18,59004908905 +KODEX 인버스,114800,24,3615,5,-110,-2.95,50813328,41481152,179100000,50813328,-2.95,122.50,28.37,28.37,184261998721,28.46,28.46,184261998721 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22395,5,-6470,-22.41,276531,49080,1000000,276531,-22.41,563.43,27.65,27.65,6107999460,27.27,27.27,6107999460 +TIGER 토탈월드스탁액티브,0060H0,26,9940,5,-45,-0.45,1573897,0,5700000,1573897,-0.45,0.00,27.61,27.61,15633927706,27.59,27.59,15633927706 +TIGER KRX금현물,0072R0,27,9925,5,-175,-1.73,1368434,0,5000000,1368434,-1.73,0.00,27.37,27.37,13595717090,27.40,27.40,13595717090 +KODEX 레버리지,122630,28,23300,2,1290,5.86,28733224,25612252,105900000,28733224,5.86,112.19,27.13,27.13,665928925843,26.99,26.99,665928925843 +나인테크,267320,29,4580,2,735,19.12,14459651,2275548,53398327,14459651,19.12,635.44,27.08,27.08,65079805842,26.61,26.61,65079805842 +KODEX 코스닥150선물인버스,251340,30,3565,5,-85,-2.33,17827810,25115284,67100000,17827810,-2.33,70.98,26.57,26.57,63577905462,26.58,26.58,63577905462 diff --git a/top30/20250624/top30-avtr-20250624-134001.csv b/top30/20250624/top30-avtr-20250624-134001.csv new file mode 100644 index 000000000000..b597b7ce58ca --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12530,2,2300,22.48,14288162,1170152,11469842,14288162,22.48,1221.05,124.57,124.57,166054387555,115.54,115.54,166054387555 +포시에스,189690,2,2780,2,435,18.55,19536951,200195,27321969,19536951,18.55,9758.96,71.51,71.51,53594690538,70.56,70.56,53594690538 +우리로,046970,3,1460,2,179,13.97,30020433,858780,43824999,30020433,13.97,3495.71,68.50,68.50,43524324596,68.02,68.02,43524324596 +미투온,201490,4,7490,2,860,12.97,20656009,0,30390092,20656009,12.97,0.00,67.97,67.97,152366711535,66.94,66.94,152366711535 +SKAI,357880,5,2990,2,100,3.46,18416540,21027248,34047953,18416540,3.46,87.58,54.09,54.09,57132403448,56.12,56.12,57132403448 +KODEX WTI원유선물(H),261220,6,14705,5,-1880,-11.34,2486316,1184244,4625000,2486316,-11.34,209.95,53.76,53.76,36396403302,53.52,53.52,36396403302 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22310,5,-6585,-22.79,536968,466513,1000000,536968,-22.79,115.10,53.70,53.70,11809537692,52.93,52.93,11809537692 +좋은사람들,033340,8,1453,2,141,10.75,38526452,4957757,96950558,38526452,10.75,777.09,39.74,39.74,58668749174,41.65,41.65,58668749174 +KODEX 200선물인버스2X,252670,9,1414,5,-90,-5.98,371073980,312903808,939000000,371073980,-5.98,118.59,39.52,39.52,528339902356,39.79,39.79,528339902356 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14110,2,2625,22.86,387514,265754,1000000,387514,22.86,145.82,38.75,38.75,5560450275,39.41,39.41,5560450275 +KODEX WTI원유선물인버스(H),271050,11,4050,2,415,11.42,4198250,2264833,11000000,4198250,11.42,185.37,38.17,38.17,17134793561,38.46,38.46,17134793561 +KIWOOM 미국원유에너지기업,474800,12,10672,5,-783,-6.84,309372,304689,850000,309372,-6.84,101.54,36.40,36.40,3263606578,35.98,35.98,3263606578 +한국ANKOR유전,152550,13,273,5,-102,-27.20,24972547,63983948,70020000,24972547,-27.20,39.03,35.66,35.66,7120312695,37.25,37.25,7120312695 +스튜디오미르,408900,14,4160,2,105,2.59,11545627,7885065,32729532,11545627,2.59,146.42,35.28,35.28,50273774925,36.92,36.92,50273774925 +넥써쓰,205500,15,4570,2,360,8.55,20095198,12691296,58717699,20095198,8.55,158.34,34.22,34.22,91009047647,33.92,33.92,91009047647 +RISE 플랫폼테마,427120,16,9820,2,105,1.08,175429,413531,520000,175429,1.08,42.42,33.74,33.74,1713015628,33.55,33.55,1713015628 +서연탑메탈,019770,17,4315,2,520,13.70,3900129,27240,11650000,3900129,13.70,9999.99,33.48,33.48,17060754528,33.94,33.94,17060754528 +TIGER 인터넷TOP10,365000,18,5170,2,50,0.98,4649287,7567652,14050000,4649287,0.98,61.44,33.09,33.09,23707396495,32.64,32.64,23707396495 +DSC인베스트먼트,241520,19,8230,2,540,7.02,8485015,1318860,27000000,8485015,7.02,643.36,31.43,31.43,72632706275,32.69,32.69,72632706275 +더즌,462860,20,5270,2,445,9.22,22291240,15542182,71413257,22291240,9.22,143.42,31.21,31.21,117817208803,31.31,31.31,117817208803 +TIGER K방산&우주,463250,21,30290,5,-2010,-6.22,2132303,1497126,7000000,2132303,-6.22,142.43,30.46,30.46,64286213496,30.32,30.32,64286213496 +TIGER 토탈월드스탁액티브,0060H0,22,9930,5,-55,-0.55,1707517,0,5700000,1707517,-0.55,0.00,29.96,29.96,16959629661,29.96,29.96,16959629661 +흥구석유,024060,23,13360,5,-4910,-26.87,4422098,7531986,15000000,4422098,-26.87,58.71,29.48,29.48,59862283485,29.87,29.87,59862283485 +클로봇,466100,24,21100,2,1680,8.65,7187919,5726098,24651339,7187919,8.65,125.53,29.16,29.16,160139719770,30.79,30.79,160139719770 +KODEX 인버스,114800,25,3610,5,-115,-3.09,51173326,41481152,179100000,51173326,-3.09,123.37,28.57,28.57,185563446319,28.70,28.70,185563446319 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,22355,5,-6510,-22.55,282352,49080,1000000,282352,-22.55,575.29,28.24,28.24,6238176590,27.91,27.91,6238176590 +TIGER KRX금현물,0072R0,27,9925,5,-175,-1.73,1410020,0,5000000,1410020,-1.73,0.00,28.20,28.20,14008417770,28.23,28.23,14008417770 +나인테크,267320,28,4590,2,745,19.38,14934186,2275548,53398327,14934186,19.38,656.29,27.97,27.97,67263799715,27.44,27.44,67263799715 +KODEX 레버리지,122630,29,23325,2,1315,5.97,29070115,25612252,105900000,29070115,5.97,113.50,27.45,27.45,673788081510,27.28,27.28,673788081510 +KODEX 코스닥150선물인버스,251340,30,3555,5,-95,-2.60,17938443,25115284,67100000,17938443,-2.60,71.42,26.73,26.73,63971633977,26.82,26.82,63971633977 diff --git a/top30/20250624/top30-avtr-20250624-135001.csv b/top30/20250624/top30-avtr-20250624-135001.csv new file mode 100644 index 000000000000..c50f0559a4c0 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12390,2,2160,21.11,14507899,1170152,11469842,14507899,21.11,1239.83,126.49,126.49,168787484315,118.77,118.77,168787484315 +포시에스,189690,2,2745,2,400,17.06,19860136,200195,27321969,19860136,17.06,9920.40,72.69,72.69,54484522578,72.65,72.65,54484522578 +우리로,046970,3,1429,2,148,11.55,31122635,858780,43824999,31122635,11.55,3624.05,71.02,71.02,45112396331,72.03,72.03,45112396331 +미투온,201490,4,7440,2,810,12.22,20856896,0,30390092,20856896,12.22,0.00,68.63,68.63,153856572695,68.05,68.05,153856572695 +SKAI,357880,5,2975,2,85,2.94,18541533,21027248,34047953,18541533,2.94,88.18,54.46,54.46,57505025828,56.77,56.77,57505025828 +KODEX WTI원유선물(H),261220,6,14685,5,-1900,-11.46,2507666,1184244,4625000,2507666,-11.46,211.75,54.22,54.22,36709978742,54.05,54.05,36709978742 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22205,5,-6690,-23.15,537000,466513,1000000,537000,-23.15,115.11,53.70,53.70,11810249917,53.19,53.19,11810249917 +좋은사람들,033340,8,1463,2,151,11.51,38861473,4957757,96950558,38861473,11.51,783.85,40.08,40.08,59156801834,41.71,41.71,59156801834 +KODEX 200선물인버스2X,252670,9,1409,5,-95,-6.32,376011567,312903808,939000000,376011567,-6.32,120.17,40.04,40.04,535311084771,40.46,40.46,535311084771 +KODEX WTI원유선물인버스(H),271050,10,4060,2,425,11.69,4316527,2264833,11000000,4316527,11.69,190.59,39.24,39.24,17615014051,39.44,39.44,17615014051 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14195,2,2710,23.60,387515,265754,1000000,387515,23.60,145.82,38.75,38.75,5560464470,39.17,39.17,5560464470 +KIWOOM 미국원유에너지기업,474800,12,10675,5,-780,-6.81,309604,304689,850000,309604,-6.81,101.61,36.42,36.42,3266082948,35.99,35.99,3266082948 +한국ANKOR유전,152550,13,271,5,-104,-27.73,25306087,63983948,70020000,25306087,-27.73,39.55,36.14,36.14,7211282540,38.00,38.00,7211282540 +서연탑메탈,019770,14,4245,2,450,11.86,4175293,27240,11650000,4175293,11.86,9999.99,35.84,35.84,18228671616,36.86,36.86,18228671616 +스튜디오미르,408900,15,4155,2,100,2.47,11636880,7885065,32729532,11636880,2.47,147.58,35.55,35.55,50652085330,37.25,37.25,50652085330 +넥써쓰,205500,16,4525,2,315,7.48,20193003,12691296,58717699,20193003,7.48,159.11,34.39,34.39,91451532841,34.42,34.42,91451532841 +RISE 플랫폼테마,427120,17,9830,2,115,1.18,176423,413531,520000,176423,1.18,42.66,33.93,33.93,1722796083,33.70,33.70,1722796083 +TIGER 인터넷TOP10,365000,18,5165,2,45,0.88,4690688,7567652,14050000,4690688,0.88,61.98,33.39,33.39,23921157813,32.96,32.96,23921157813 +더즌,462860,19,5250,2,425,8.81,22545338,15542182,71413257,22545338,8.81,145.06,31.57,31.57,119158738878,31.78,31.78,119158738878 +DSC인베스트먼트,241520,20,8240,2,550,7.15,8505511,1318860,27000000,8505511,7.15,644.91,31.50,31.50,72801453975,32.72,32.72,72801453975 +TIGER 토탈월드스탁액티브,0060H0,21,9935,5,-50,-0.50,1791862,0,5700000,1791862,-0.50,0.00,31.44,31.44,17797682471,31.43,31.43,17797682471 +TIGER K방산&우주,463250,22,30250,5,-2050,-6.35,2164350,1497126,7000000,2164350,-6.35,144.57,30.92,30.92,65255569578,30.82,30.82,65255569578 +RISE 팔란티어고정테크100,0047R0,23,11015,2,65,0.59,897197,1257399,2950000,897197,0.59,71.35,30.41,30.41,9901774998,30.47,30.47,9901774998 +흥구석유,024060,24,13250,5,-5020,-27.48,4500355,7531986,15000000,4500355,-27.48,59.75,30.00,30.00,60903073515,30.64,30.64,60903073515 +클로봇,466100,25,21200,2,1780,9.17,7226127,5726098,24651339,7226127,9.17,126.20,29.31,29.31,160948751645,30.80,30.80,160948751645 +TIGER KRX금현물,0072R0,26,9920,5,-180,-1.78,1447467,0,5000000,1447467,-1.78,0.00,28.95,28.95,14380042495,28.99,28.99,14380042495 +KODEX 인버스,114800,27,3605,5,-120,-3.22,51744859,41481152,179100000,51744859,-3.22,124.74,28.89,28.89,187626826333,29.06,29.06,187626826333 +나인테크,267320,28,4595,2,750,19.51,15129068,2275548,53398327,15129068,19.51,664.85,28.33,28.33,68156906275,27.78,27.78,68156906275 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,29,22310,5,-6555,-22.71,282853,49080,1000000,282853,-22.71,576.31,28.29,28.29,6249353835,28.01,28.01,6249353835 +KODEX 레버리지,122630,30,23395,2,1385,6.29,29449228,25612252,105900000,29449228,6.29,114.98,27.81,27.81,682646095562,27.55,27.55,682646095562 diff --git a/top30/20250624/top30-avtr-20250624-140001.csv b/top30/20250624/top30-avtr-20250624-140001.csv new file mode 100644 index 000000000000..0f2a15c96bf9 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12060,2,1830,17.89,14699211,1170152,11469842,14699211,17.89,1256.18,128.16,128.16,171125851585,123.71,123.71,171125851585 +포시에스,189690,2,2700,2,355,15.14,20247004,200195,27321969,20247004,15.14,9999.99,74.11,74.11,55533738511,75.28,75.28,55533738511 +우리로,046970,3,1426,2,145,11.32,31659784,858780,43824999,31659784,11.32,3686.60,72.24,72.24,45877042908,73.41,73.41,45877042908 +미투온,201490,4,7420,2,790,11.92,21055966,0,30390092,21055966,11.92,0.00,69.29,69.29,155342031795,68.89,68.89,155342031795 +SKAI,357880,5,2955,2,65,2.25,18672017,21027248,34047953,18672017,2.25,88.80,54.84,54.84,57891261489,57.54,57.54,57891261489 +KODEX WTI원유선물(H),261220,6,14715,5,-1870,-11.28,2520823,1184244,4625000,2520823,-11.28,212.86,54.50,54.50,36903291292,54.22,54.22,36903291292 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22205,5,-6690,-23.15,537000,466513,1000000,537000,-23.15,115.11,53.70,53.70,11810249917,53.19,53.19,11810249917 +좋은사람들,033340,8,1503,2,191,14.56,40769740,4957757,96950558,40769740,14.56,822.34,42.05,42.05,61998828129,42.55,42.55,61998828129 +KODEX 200선물인버스2X,252670,9,1410,5,-94,-6.25,380106341,312903808,939000000,380106341,-6.25,121.48,40.48,40.48,541080903756,40.87,40.87,541080903756 +KODEX WTI원유선물인버스(H),271050,10,4055,2,420,11.55,4338370,2264833,11000000,4338370,11.55,191.55,39.44,39.44,17703616356,39.69,39.69,17703616356 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14195,2,2710,23.60,387515,265754,1000000,387515,23.60,145.82,38.75,38.75,5560464470,39.17,39.17,5560464470 +서연탑메탈,019770,12,4280,2,485,12.78,4374181,27240,11650000,4374181,12.78,9999.99,37.55,37.55,19075674941,38.26,38.26,19075674941 +한국ANKOR유전,152550,13,274,5,-101,-26.93,25622615,63983948,70020000,25622615,-26.93,40.05,36.59,36.59,7297747565,38.04,38.04,7297747565 +KIWOOM 미국원유에너지기업,474800,14,10675,5,-780,-6.81,309863,304689,850000,309863,-6.81,101.70,36.45,36.45,3268846768,36.03,36.03,3268846768 +RISE 팔란티어고정테크100,0047R0,15,11015,2,65,0.59,1059664,1257399,2950000,1059664,0.59,84.27,35.92,35.92,11691282718,35.98,35.98,11691282718 +스튜디오미르,408900,16,4150,2,95,2.34,11685327,7885065,32729532,11685327,2.34,148.20,35.70,35.70,50853339546,37.44,37.44,50853339546 +넥써쓰,205500,17,4615,2,405,9.62,20625544,12691296,58717699,20625544,9.62,162.52,35.13,35.13,93453700389,34.49,34.49,93453700389 +RISE 플랫폼테마,427120,18,9830,2,115,1.18,176547,413531,520000,176547,1.18,42.69,33.95,33.95,1724014718,33.73,33.73,1724014718 +TIGER 인터넷TOP10,365000,19,5165,2,45,0.88,4741631,7567652,14050000,4741631,0.88,62.66,33.75,33.75,24184265918,33.33,33.33,24184265918 +TIGER 토탈월드스탁액티브,0060H0,20,9930,5,-55,-0.55,1831765,0,5700000,1831765,-0.55,0.00,32.14,32.14,18194051219,32.14,32.14,18194051219 +더즌,462860,21,5250,2,425,8.81,22639002,15542182,71413257,22639002,8.81,145.66,31.70,31.70,119651123158,31.91,31.91,119651123158 +DSC인베스트먼트,241520,22,8200,2,510,6.63,8558246,1318860,27000000,8558246,6.63,648.91,31.70,31.70,73235946335,33.08,33.08,73235946335 +TIGER K방산&우주,463250,23,30300,5,-2000,-6.19,2191586,1497126,7000000,2191586,-6.19,146.39,31.31,31.31,66079820830,31.16,31.16,66079820830 +흥구석유,024060,24,13190,5,-5080,-27.81,4612809,7531986,15000000,4612809,-27.81,61.24,30.75,30.75,62383998290,31.53,31.53,62383998290 +클로봇,466100,25,21300,2,1880,9.68,7331914,5726098,24651339,7331914,9.68,128.04,29.74,29.74,163209173520,31.08,31.08,163209173520 +TIGER KRX금현물,0072R0,26,9915,5,-185,-1.83,1482641,0,5000000,1482641,-1.83,0.00,29.65,29.65,14728979585,29.71,29.71,14728979585 +KODEX 인버스,114800,27,3610,5,-115,-3.09,51889608,41481152,179100000,51889608,-3.09,125.09,28.97,28.97,188149287328,29.10,29.10,188149287328 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22330,5,-6535,-22.64,287052,49080,1000000,287052,-22.64,584.87,28.71,28.71,6342942410,28.41,28.41,6342942410 +나인테크,267320,29,4570,2,725,18.86,15213736,2275548,53398327,15213736,18.86,668.57,28.49,28.49,68544315076,28.09,28.09,68544315076 +KODEX 레버리지,122630,30,23380,2,1370,6.22,29856752,25612252,105900000,29856752,6.22,116.57,28.19,28.19,692180994860,27.96,27.96,692180994860 diff --git a/top30/20250624/top30-avtr-20250624-141001.csv b/top30/20250624/top30-avtr-20250624-141001.csv new file mode 100644 index 000000000000..63cdc591f963 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12010,2,1780,17.40,14859916,1170152,11469842,14859916,17.40,1269.91,129.56,129.56,173066395045,125.64,125.64,173066395045 +미투온,201490,2,7950,2,1320,19.91,23190820,0,30390092,23190820,19.91,0.00,76.31,76.31,172255080930,71.30,71.30,172255080930 +포시에스,189690,3,2765,2,420,17.91,20529271,200195,27321969,20529271,17.91,9999.99,75.14,75.14,56299378055,74.52,74.52,56299378055 +우리로,046970,4,1418,2,137,10.69,32294546,858780,43824999,32294546,10.69,3760.51,73.69,73.69,46786756782,75.29,75.29,46786756782 +SKAI,357880,5,2970,2,80,2.77,18828820,21027248,34047953,18828820,2.77,89.54,55.30,55.30,58353997154,57.71,57.71,58353997154 +KODEX WTI원유선물(H),261220,6,14690,5,-1895,-11.43,2539564,1184244,4625000,2539564,-11.43,214.45,54.91,54.91,37178863879,54.72,54.72,37178863879 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22205,5,-6690,-23.15,537000,466513,1000000,537000,-23.15,115.11,53.70,53.70,11810249917,53.19,53.19,11810249917 +좋은사람들,033340,8,1472,2,160,12.20,41646296,4957757,96950558,41646296,12.20,840.02,42.96,42.96,63296266518,44.35,44.35,63296266518 +KODEX 200선물인버스2X,252670,9,1409,5,-95,-6.32,385493219,312903808,939000000,385493219,-6.32,123.20,41.05,41.05,548669917877,41.47,41.47,548669917877 +KODEX WTI원유선물인버스(H),271050,10,4060,2,425,11.69,4437567,2264833,11000000,4437567,11.69,195.93,40.34,40.34,18105911991,40.54,40.54,18105911991 +서연탑메탈,019770,11,4130,2,335,8.83,4631117,27240,11650000,4631117,8.83,9999.99,39.75,39.75,20166133491,41.91,41.91,20166133491 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14195,2,2710,23.60,387515,265754,1000000,387515,23.60,145.82,38.75,38.75,5560464470,39.17,39.17,5560464470 +RISE 팔란티어고정테크100,0047R0,13,11010,2,60,0.55,1088622,1257399,2950000,1088622,0.55,86.58,36.90,36.90,12010110858,36.98,36.98,12010110858 +한국ANKOR유전,152550,14,275,5,-100,-26.67,25781711,63983948,70020000,25781711,-26.67,40.29,36.82,36.82,7341349092,38.13,38.13,7341349092 +KIWOOM 미국원유에너지기업,474800,15,10680,5,-775,-6.77,310074,304689,850000,310074,-6.77,101.77,36.48,36.48,3271100193,36.03,36.03,3271100193 +스튜디오미르,408900,16,4140,2,85,2.10,11757772,7885065,32729532,11757772,2.10,149.11,35.92,35.92,51153278046,37.75,37.75,51153278046 +넥써쓰,205500,17,4595,2,385,9.14,20831805,12691296,58717699,20831805,9.14,164.14,35.48,35.48,94393252969,34.99,34.99,94393252969 +TIGER 인터넷TOP10,365000,18,5180,2,60,1.17,4876391,7567652,14050000,4876391,1.17,64.44,34.71,34.71,24881980642,34.19,34.19,24881980642 +RISE 플랫폼테마,427120,19,9840,2,125,1.29,178226,413531,520000,178226,1.29,43.10,34.27,34.27,1740516078,34.02,34.02,1740516078 +TIGER 토탈월드스탁액티브,0060H0,20,9930,5,-55,-0.55,1898051,0,5700000,1898051,-0.55,0.00,33.30,33.30,18852565585,33.31,33.31,18852565585 +더즌,462860,21,5260,2,435,9.02,22817875,15542182,71413257,22817875,9.02,146.81,31.95,31.95,120592167063,32.10,32.10,120592167063 +DSC인베스트먼트,241520,22,8220,2,530,6.89,8596655,1318860,27000000,8596655,6.89,651.82,31.84,31.84,73551724500,33.14,33.14,73551724500 +TIGER K방산&우주,463250,23,30315,5,-1985,-6.15,2211734,1497126,7000000,2211734,-6.15,147.73,31.60,31.60,66690544826,31.43,31.43,66690544826 +흥구석유,024060,24,13190,5,-5080,-27.81,4669282,7531986,15000000,4669282,-27.81,61.99,31.13,31.13,63127751280,31.91,31.91,63127751280 +TIGER KRX금현물,0072R0,25,9910,5,-190,-1.88,1549114,0,5000000,1549114,-1.88,0.00,30.98,30.98,15387976658,31.06,31.06,15387976658 +클로봇,466100,26,21450,2,2030,10.45,7407370,5726098,24651339,7407370,10.45,129.36,30.05,30.05,164823447620,31.17,31.17,164823447620 +KODEX 인버스,114800,27,3610,5,-115,-3.09,52179899,41481152,179100000,52179899,-3.09,125.79,29.13,29.13,189196678971,29.26,29.26,189196678971 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22295,5,-6570,-22.76,291036,49080,1000000,291036,-22.76,592.98,29.10,29.10,6431817530,28.85,28.85,6431817530 +나인테크,267320,29,4575,2,730,18.99,15430845,2275548,53398327,15430845,18.99,678.12,28.90,28.90,69532917416,28.46,28.46,69532917416 +KODEX 레버리지,122630,30,23405,2,1395,6.34,30250988,25612252,105900000,30250988,6.34,118.11,28.57,28.57,701407468365,28.30,28.30,701407468365 diff --git a/top30/20250624/top30-avtr-20250624-142001.csv b/top30/20250624/top30-avtr-20250624-142001.csv new file mode 100644 index 000000000000..a69b9372ecd0 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,12140,2,1910,18.67,15000680,1170152,11469842,15000680,18.67,1281.94,130.78,130.78,174780483295,125.52,125.52,174780483295 +미투온,201490,2,7840,2,1210,18.25,24862102,0,30390092,24862102,18.25,0.00,81.81,81.81,185530661890,77.87,77.87,185530661890 +포시에스,189690,3,2825,2,480,20.47,21474545,200195,27321969,21474545,20.47,9999.99,78.60,78.60,58946468047,76.37,76.37,58946468047 +우리로,046970,4,1417,2,136,10.62,32773300,858780,43824999,32773300,10.62,3816.26,74.78,74.78,47465985140,76.43,76.43,47465985140 +KODEX WTI원유선물(H),261220,5,14660,5,-1925,-11.61,2574769,1184244,4625000,2574769,-11.61,217.42,55.67,55.67,37695773232,55.60,55.60,37695773232 +SKAI,357880,6,2965,2,75,2.60,18914937,21027248,34047953,18914937,2.60,89.95,55.55,55.55,58608957042,58.06,58.06,58608957042 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22130,5,-6765,-23.41,537031,466513,1000000,537031,-23.41,115.12,53.70,53.70,11810937112,53.37,53.37,11810937112 +좋은사람들,033340,8,1463,2,151,11.51,42216145,4957757,96950558,42216145,11.51,851.52,43.54,43.54,64137016146,45.22,45.22,64137016146 +서연탑메탈,019770,9,4125,2,330,8.70,4893190,27240,11650000,4893190,8.70,9999.99,42.00,42.00,21255457232,44.23,44.23,21255457232 +KODEX 200선물인버스2X,252670,10,1408,5,-96,-6.38,388371519,312903808,939000000,388371519,-6.38,124.12,41.36,41.36,552723671341,41.81,41.81,552723671341 +KODEX WTI원유선물인버스(H),271050,11,4070,2,435,11.97,4462416,2264833,11000000,4462416,11.97,197.03,40.57,40.57,18206807166,40.67,40.67,18206807166 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14140,2,2655,23.12,387614,265754,1000000,387614,23.12,145.85,38.76,38.76,5561864330,39.33,39.33,5561864330 +RISE 팔란티어고정테크100,0047R0,13,11010,2,60,0.55,1120675,1257399,2950000,1120675,0.55,89.13,37.99,37.99,12363014937,38.06,38.06,12363014937 +한국ANKOR유전,152550,14,275,5,-100,-26.67,25896194,63983948,70020000,25896194,-26.67,40.47,36.98,36.98,7372721416,38.29,38.29,7372721416 +KIWOOM 미국원유에너지기업,474800,15,10695,5,-760,-6.63,310244,304689,850000,310244,-6.63,101.82,36.50,36.50,3272918338,36.00,36.00,3272918338 +스튜디오미르,408900,16,4110,2,55,1.36,11840264,7885065,32729532,11840264,1.36,150.16,36.18,36.18,51493438026,38.28,38.28,51493438026 +넥써쓰,205500,17,4565,2,355,8.43,20956792,12691296,58717699,20956792,8.43,165.13,35.69,35.69,94965005247,35.43,35.43,94965005247 +더즌,462860,18,5410,2,585,12.12,25241936,15542182,71413257,25241936,12.12,162.41,35.35,35.35,133693811353,34.60,34.60,133693811353 +TIGER 인터넷TOP10,365000,19,5190,2,70,1.37,4906804,7567652,14050000,4906804,1.37,64.84,34.92,34.92,25039678315,34.34,34.34,25039678315 +RISE 플랫폼테마,427120,20,9845,2,130,1.34,178482,413531,520000,178482,1.34,43.16,34.32,34.32,1743035888,34.05,34.05,1743035888 +TIGER 토탈월드스탁액티브,0060H0,21,9925,5,-60,-0.60,1938212,0,5700000,1938212,-0.60,0.00,34.00,34.00,19251301002,34.03,34.03,19251301002 +TIGER K방산&우주,463250,22,30345,5,-1955,-6.05,2238533,1497126,7000000,2238533,-6.05,149.52,31.98,31.98,67502898962,31.78,31.78,67502898962 +DSC인베스트먼트,241520,23,8260,2,570,7.41,8619474,1318860,27000000,8619474,7.41,653.55,31.92,31.92,73740048510,33.06,33.06,73740048510 +TIGER KRX금현물,0072R0,24,9890,5,-210,-2.08,1591368,0,5000000,1591368,-2.08,0.00,31.83,31.83,15806250184,31.96,31.96,15806250184 +흥구석유,024060,25,13120,5,-5150,-28.19,4729221,7531986,15000000,4729221,-28.19,62.79,31.53,31.53,63916053750,32.48,32.48,63916053750 +클로봇,466100,26,21550,2,2130,10.97,7478741,5726098,24651339,7478741,10.97,130.61,30.34,30.34,166354170295,31.31,31.31,166354170295 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,22205,5,-6660,-23.07,298529,49080,1000000,298529,-23.07,608.25,29.85,29.85,6598533060,29.72,29.72,6598533060 +KODEX 인버스,114800,28,3605,5,-120,-3.22,52249085,41481152,179100000,52249085,-3.22,125.96,29.17,29.17,189446209984,29.34,29.34,189446209984 +나인테크,267320,29,4560,2,715,18.60,15512554,2275548,53398327,15512554,18.60,681.71,29.05,29.05,69904458318,28.71,28.71,69904458318 +KODEX 레버리지,122630,30,23410,2,1400,6.36,30571946,25612252,105900000,30571946,6.36,119.36,28.87,28.87,708919862169,28.60,28.60,708919862169 diff --git a/top30/20250624/top30-avtr-20250624-143001.csv b/top30/20250624/top30-avtr-20250624-143001.csv new file mode 100644 index 000000000000..541b55ed5605 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11940,2,1710,16.72,15132012,1170152,11469842,15132012,16.72,1293.17,131.93,131.93,176351301675,128.77,128.77,176351301675 +포시에스,189690,2,2905,2,560,23.88,24211102,200195,27321969,24211102,23.88,9999.99,88.61,88.61,66888483962,84.27,84.27,66888483962 +미투온,201490,3,7950,2,1320,19.91,26098203,0,30390092,26098203,19.91,0.00,85.88,85.88,195429240085,80.89,80.89,195429240085 +우리로,046970,4,1414,2,133,10.38,33132014,858780,43824999,33132014,10.38,3858.03,75.60,75.60,47974805170,77.42,77.42,47974805170 +KODEX WTI원유선물(H),261220,5,14625,5,-1960,-11.82,2584346,1184244,4625000,2584346,-11.82,218.23,55.88,55.88,37835988099,55.94,55.94,37835988099 +SKAI,357880,6,2955,2,65,2.25,18968994,21027248,34047953,18968994,2.25,90.21,55.71,55.71,58769227962,58.41,58.41,58769227962 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,22065,5,-6830,-23.64,537052,466513,1000000,537052,-23.64,115.12,53.71,53.71,11811400997,53.53,53.53,11811400997 +좋은사람들,033340,8,1446,2,134,10.21,42538312,4957757,96950558,42538312,10.21,858.02,43.88,43.88,64605426174,46.08,46.08,64605426174 +서연탑메탈,019770,9,4180,2,385,10.14,5008806,27240,11650000,5008806,10.14,9999.99,42.99,42.99,21734994952,44.63,44.63,21734994952 +KODEX 200선물인버스2X,252670,10,1411,5,-93,-6.18,391717710,312903808,939000000,391717710,-6.18,125.19,41.72,41.72,557441897321,42.07,42.07,557441897321 +KODEX WTI원유선물인버스(H),271050,11,4070,2,435,11.97,4491963,2264833,11000000,4491963,11.97,198.34,40.84,40.84,18327062461,40.94,40.94,18327062461 +RISE 플랫폼테마,427120,12,9825,2,110,1.13,202813,413531,520000,202813,1.13,49.04,39.00,39.00,1982244193,38.80,38.80,1982244193 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14215,2,2730,23.77,387644,265754,1000000,387644,23.77,145.87,38.76,38.76,5562290780,39.13,39.13,5562290780 +RISE 팔란티어고정테크100,0047R0,14,11005,2,55,0.50,1120896,1257399,2950000,1120896,0.50,89.14,38.00,38.00,12365447642,38.09,38.09,12365447642 +더즌,462860,15,5240,2,415,8.60,26657762,15542182,71413257,26657762,8.60,171.52,37.33,37.33,141185336538,37.73,37.73,141185336538 +한국ANKOR유전,152550,16,273,5,-102,-27.20,26120889,63983948,70020000,26120889,-27.20,40.82,37.30,37.30,7434247716,38.89,38.89,7434247716 +KIWOOM 미국원유에너지기업,474800,17,10685,5,-770,-6.72,311378,304689,850000,311378,-6.72,102.20,36.63,36.63,3285023675,36.17,36.17,3285023675 +스튜디오미르,408900,18,4100,2,45,1.11,11928383,7885065,32729532,11928383,1.11,151.28,36.45,36.45,51855197356,38.64,38.64,51855197356 +넥써쓰,205500,19,4575,2,365,8.67,21105439,12691296,58717699,21105439,8.67,166.30,35.94,35.94,95648619032,35.61,35.61,95648619032 +TIGER 인터넷TOP10,365000,20,5170,2,50,0.98,4969760,7567652,14050000,4969760,0.98,65.67,35.37,35.37,25365975035,34.92,34.92,25365975035 +TIGER 토탈월드스탁액티브,0060H0,21,9930,5,-55,-0.55,1992487,0,5700000,1992487,-0.55,0.00,34.96,34.96,19790072602,34.96,34.96,19790072602 +TIGER KRX금현물,0072R0,22,9885,5,-215,-2.13,1618545,0,5000000,1618545,-2.13,0.00,32.37,32.37,16075045960,32.52,32.52,16075045960 +TIGER K방산&우주,463250,23,30290,5,-2010,-6.22,2261903,1497126,7000000,2261903,-6.22,151.08,32.31,32.31,68211807117,32.17,32.17,68211807117 +DSC인베스트먼트,241520,24,8320,2,630,8.19,8663947,1318860,27000000,8663947,8.19,656.93,32.09,32.09,74109016630,32.99,32.99,74109016630 +흥구석유,024060,25,13110,5,-5160,-28.24,4779787,7531986,15000000,4779787,-28.24,63.46,31.87,31.87,64579382375,32.84,32.84,64579382375 +클로봇,466100,26,21550,2,2130,10.97,7532332,5726098,24651339,7532332,10.97,131.54,30.56,30.56,167507300570,31.53,31.53,167507300570 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,22085,5,-6780,-23.49,302594,49080,1000000,302594,-23.49,616.53,30.26,30.26,6688534165,30.29,30.29,6688534165 +KODEX 인버스,114800,28,3612,5,-113,-3.03,53746999,41481152,179100000,53746999,-3.03,129.57,30.01,30.01,194853574226,30.12,30.12,194853574226 +동성제약,002210,29,982,5,-408,-29.35,7961614,0,26619507,7961614,-29.35,0.00,29.91,29.91,8461101087,32.37,32.37,8461101087 +나인테크,267320,30,4540,2,695,18.08,15639676,2275548,53398327,15639676,18.08,687.29,29.29,29.29,70480319926,29.07,29.07,70480319926 diff --git a/top30/20250624/top30-avtr-20250624-144001.csv b/top30/20250624/top30-avtr-20250624-144001.csv new file mode 100644 index 000000000000..f6018343b587 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11840,2,1610,15.74,15275308,1170152,11469842,15275308,15.74,1305.41,133.18,133.18,178043531475,131.10,131.10,178043531475 +포시에스,189690,2,2955,2,610,26.01,26999674,200195,27321969,26999674,26.01,9999.99,98.82,98.82,75123006515,93.05,93.05,75123006515 +미투온,201490,3,7650,2,1020,15.38,26933272,0,30390092,26933272,15.38,0.00,88.63,88.63,201973339745,86.88,86.88,201973339745 +우리로,046970,4,1402,2,121,9.45,33489903,858780,43824999,33489903,9.45,3899.71,76.42,76.42,48478512761,78.90,78.90,48478512761 +KODEX WTI원유선물(H),261220,5,14610,5,-1975,-11.91,2681130,1184244,4625000,2681130,-11.91,226.40,57.97,57.97,39247857374,58.08,58.08,39247857374 +SKAI,357880,6,2940,2,50,1.73,19065659,21027248,34047953,19065659,1.73,90.67,56.00,56.00,59054182500,58.99,58.99,59054182500 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21910,5,-6985,-24.17,537338,466513,1000000,537338,-24.17,115.18,53.73,53.73,11817692722,53.94,53.94,11817692722 +서연탑메탈,019770,8,4060,2,265,6.98,5158894,27240,11650000,5158894,6.98,9999.99,44.28,44.28,22351531463,47.26,47.26,22351531463 +좋은사람들,033340,9,1453,2,141,10.75,42648300,4957757,96950558,42648300,10.75,860.23,43.99,43.99,64765040591,45.98,45.98,64765040591 +RISE 팔란티어고정테크100,0047R0,10,11025,2,75,0.68,1248434,1257399,2950000,1248434,0.68,99.29,42.32,42.32,13770158312,42.34,42.34,13770158312 +KODEX 200선물인버스2X,252670,11,1408,5,-96,-6.38,395017937,312903808,939000000,395017937,-6.38,126.24,42.07,42.07,562090278150,42.51,42.51,562090278150 +KODEX WTI원유선물인버스(H),271050,12,4085,2,450,12.38,4589928,2264833,11000000,4589928,12.38,202.66,41.73,41.73,18726960386,41.68,41.68,18726960386 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14340,2,2855,24.86,394714,265754,1000000,394714,24.86,148.53,39.47,39.47,5663323030,39.49,39.49,5663323030 +RISE 플랫폼테마,427120,14,9835,2,120,1.24,205250,413531,520000,205250,1.24,49.63,39.47,39.47,2006170293,39.23,39.23,2006170293 +한국ANKOR유전,152550,15,271,5,-104,-27.73,26734878,63983948,70020000,26734878,-27.73,41.78,38.18,38.18,7601103141,40.06,40.06,7601103141 +더즌,462860,16,5220,2,395,8.19,27071263,15542182,71413257,27071263,8.19,174.18,37.91,37.91,143344008343,38.45,38.45,143344008343 +KIWOOM 미국원유에너지기업,474800,17,10690,5,-765,-6.68,314232,304689,850000,314232,-6.68,103.13,36.97,36.97,3315535470,36.49,36.49,3315535470 +스튜디오미르,408900,18,4115,2,60,1.48,11998586,7885065,32729532,11998586,1.48,152.17,36.66,36.66,52144079666,38.72,38.72,52144079666 +넥써쓰,205500,19,4595,2,385,9.14,21237576,12691296,58717699,21237576,9.14,167.34,36.17,36.17,96257790792,35.68,35.68,96257790792 +TIGER 인터넷TOP10,365000,20,5165,2,45,0.88,5020447,7567652,14050000,5020447,0.88,66.34,35.73,35.73,25627900410,35.32,35.32,25627900410 +TIGER 토탈월드스탁액티브,0060H0,21,9930,5,-55,-0.55,2025388,0,5700000,2025388,-0.55,0.00,35.53,35.53,20116726312,35.54,35.54,20116726312 +TIGER KRX금현물,0072R0,22,9875,5,-225,-2.23,1725351,0,5000000,1725351,-2.23,0.00,34.51,34.51,17131133391,34.70,34.70,17131133391 +TIGER K방산&우주,463250,23,30365,5,-1935,-5.99,2282753,1497126,7000000,2282753,-5.99,152.48,32.61,32.61,68844135025,32.39,32.39,68844135025 +흥구석유,024060,24,13040,5,-5230,-28.63,4889397,7531986,15000000,4889397,-28.63,64.92,32.60,32.60,66012264675,33.75,33.75,66012264675 +DSC인베스트먼트,241520,25,8320,2,630,8.19,8712553,1318860,27000000,8712553,8.19,660.61,32.27,32.27,74512521645,33.17,33.17,74512521645 +동성제약,002210,26,973,4,-417,-30.00,8434834,0,26619507,8434834,-30.00,0.00,31.69,31.69,8921676128,34.45,34.45,8921676128 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,21940,5,-6925,-23.99,313434,49080,1000000,313434,-23.99,638.62,31.34,31.34,6926127635,31.57,31.57,6926127635 +클로봇,466100,28,21400,2,1980,10.20,7572895,5726098,24651339,7572895,10.20,132.25,30.72,30.72,168380551820,31.92,31.92,168380551820 +다날,064260,29,7190,2,1020,16.53,21152774,10307975,68949040,21152774,16.53,205.21,30.68,30.68,141921604525,28.63,28.63,141921604525 +핑거,163730,30,14480,2,970,7.18,2838943,344962,9365608,2838943,7.18,822.97,30.31,30.31,42181779955,31.10,31.10,42181779955 diff --git a/top30/20250624/top30-avtr-20250624-145001.csv b/top30/20250624/top30-avtr-20250624-145001.csv new file mode 100644 index 000000000000..0a62c9074eb4 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11670,2,1440,14.08,15371248,1170152,11469842,15371248,14.08,1313.61,134.01,134.01,179172311375,133.86,133.86,179172311375 +포시에스,189690,2,2910,2,565,24.09,28461486,200195,27321969,28461486,24.09,9999.99,104.17,104.17,79407111061,99.87,99.87,79407111061 +미투온,201490,3,7830,2,1200,18.10,27334816,0,30390092,27334816,18.10,0.00,89.95,89.95,205105800125,86.20,86.20,205105800125 +우리로,046970,4,1407,2,126,9.84,33719986,858780,43824999,33719986,9.84,3926.50,76.94,76.94,48801952890,79.14,79.14,48801952890 +KODEX WTI원유선물(H),261220,5,14505,5,-2080,-12.54,2714659,1184244,4625000,2714659,-12.54,229.23,58.70,58.70,39735807844,59.23,59.23,39735807844 +SKAI,357880,6,2950,2,60,2.08,19165223,21027248,34047953,19165223,2.08,91.14,56.29,56.29,59347867992,59.09,59.09,59347867992 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21745,5,-7150,-24.74,537371,466513,1000000,537371,-24.74,115.19,53.74,53.74,11818410197,54.35,54.35,11818410197 +서연탑메탈,019770,8,4020,2,225,5.93,5242395,27240,11650000,5242395,5.93,9999.99,45.00,45.00,22687293855,48.44,48.44,22687293855 +좋은사람들,033340,9,1455,2,143,10.90,42787827,4957757,96950558,42787827,10.90,863.05,44.13,44.13,64967988159,46.06,46.06,64967988159 +RISE 팔란티어고정테크100,0047R0,10,11025,2,75,0.68,1283555,1257399,2950000,1283555,0.68,102.08,43.51,43.51,14157425737,43.53,43.53,14157425737 +KODEX 200선물인버스2X,252670,11,1408,5,-96,-6.38,401166907,312903808,939000000,401166907,-6.38,128.21,42.72,42.72,570742212471,43.17,43.17,570742212471 +KODEX WTI원유선물인버스(H),271050,12,4110,2,475,13.07,4645354,2264833,11000000,4645354,13.07,205.11,42.23,42.23,18953848506,41.92,41.92,18953848506 +RISE 플랫폼테마,427120,13,9845,2,130,1.34,205503,413531,520000,205503,1.34,49.69,39.52,39.52,2008659623,39.24,39.24,2008659623 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,14465,2,2980,25.95,394910,265754,1000000,394910,25.95,148.60,39.49,39.49,5666152040,39.17,39.17,5666152040 +한국ANKOR유전,152550,15,268,5,-107,-28.53,27358273,63983948,70020000,27358273,-28.53,42.76,39.07,39.07,7768758931,41.40,41.40,7768758931 +더즌,462860,16,5240,2,415,8.60,27384521,15542182,71413257,27384521,8.60,176.19,38.35,38.35,144986803503,38.75,38.75,144986803503 +KIWOOM 미국원유에너지기업,474800,17,10700,5,-755,-6.59,314256,304689,850000,314256,-6.59,103.14,36.97,36.97,3315792270,36.46,36.46,3315792270 +스튜디오미르,408900,18,4120,2,65,1.60,12017135,7885065,32729532,12017135,1.60,152.40,36.72,36.72,52220402671,38.73,38.73,52220402671 +넥써쓰,205500,19,4540,2,330,7.84,21328826,12691296,58717699,21328826,7.84,168.06,36.32,36.32,96673796992,36.26,36.26,96673796992 +TIGER 인터넷TOP10,365000,20,5185,2,65,1.27,5080116,7567652,14050000,5080116,1.27,67.13,36.16,36.16,25936633955,35.60,35.60,25936633955 +TIGER KRX금현물,0072R0,21,9875,5,-225,-2.23,1806800,0,5000000,1806800,-2.23,0.00,36.14,36.14,17935695597,36.33,36.33,17935695597 +TIGER 토탈월드스탁액티브,0060H0,22,9935,5,-50,-0.50,2051035,0,5700000,2051035,-0.50,0.00,35.98,35.98,20371468884,35.97,35.97,20371468884 +다날,064260,23,7020,2,850,13.78,23469907,10307975,68949040,23469907,13.78,227.69,34.04,34.04,158146396140,32.67,32.67,158146396140 +TIGER K방산&우주,463250,24,30230,5,-2070,-6.41,2327423,1497126,7000000,2327423,-6.41,155.46,33.25,33.25,70196885032,33.17,33.17,70196885032 +동성제약,002210,25,973,4,-417,-30.00,8796841,0,26619507,8796841,-30.00,0.00,33.05,33.05,9273948777,35.81,35.81,9273948777 +흥구석유,024060,26,13110,5,-5160,-28.24,4933368,7531986,15000000,4933368,-28.24,65.50,32.89,32.89,66587136510,33.86,33.86,66587136510 +DSC인베스트먼트,241520,27,8280,2,590,7.67,8754536,1318860,27000000,8754536,7.67,663.80,32.42,32.42,74860428885,33.49,33.49,74860428885 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,21710,5,-7155,-24.79,322065,49080,1000000,322065,-24.79,656.20,32.21,32.21,7114880520,32.77,32.77,7114880520 +핑거,163730,29,14460,2,950,7.03,2922278,344962,9365608,2922278,7.03,847.13,31.20,31.20,43387734195,32.04,32.04,43387734195 +클로봇,466100,30,21400,2,1980,10.20,7629540,5726098,24651339,7629540,10.20,133.24,30.95,30.95,169590190170,32.15,32.15,169590190170 diff --git a/top30/20250624/top30-avtr-20250624-150001.csv b/top30/20250624/top30-avtr-20250624-150001.csv new file mode 100644 index 000000000000..54d3825ec606 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11750,2,1520,14.86,15488473,1170152,11469842,15488473,14.86,1323.63,135.04,135.04,180538649545,133.96,133.96,180538649545 +포시에스,189690,2,2895,2,550,23.45,29241399,200195,27321969,29241399,23.45,9999.99,107.03,107.03,81666084162,103.25,103.25,81666084162 +미투온,201490,3,7410,2,780,11.76,28296659,0,30390092,28296659,11.76,0.00,93.11,93.11,212331725430,94.29,94.29,212331725430 +우리로,046970,4,1395,2,114,8.90,33997352,858780,43824999,33997352,8.90,3958.80,77.58,77.58,49190735876,80.46,80.46,49190735876 +KODEX WTI원유선물(H),261220,5,14530,5,-2055,-12.39,2767612,1184244,4625000,2767612,-12.39,233.70,59.84,59.84,40505004109,60.27,60.27,40505004109 +SKAI,357880,6,2945,2,55,1.90,19219473,21027248,34047953,19219473,1.90,91.40,56.45,56.45,59507955557,59.35,59.35,59507955557 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21705,5,-7190,-24.88,541147,466513,1000000,541147,-24.88,116.00,54.11,54.11,11900432747,54.83,54.83,11900432747 +서연탑메탈,019770,8,3990,2,195,5.14,5300566,27240,11650000,5300566,5.14,9999.99,45.50,45.50,22918995990,49.31,49.31,22918995990 +RISE 팔란티어고정테크100,0047R0,9,11020,2,70,0.64,1313751,1257399,2950000,1313751,0.64,104.48,44.53,44.53,14490243287,44.57,44.57,14490243287 +좋은사람들,033340,10,1460,2,148,11.28,42990553,4957757,96950558,42990553,11.28,867.14,44.34,44.34,65263721243,46.11,46.11,65263721243 +KODEX 200선물인버스2X,252670,11,1410,5,-94,-6.25,409180889,312903808,939000000,409180889,-6.25,130.77,43.58,43.58,582047164316,43.96,43.96,582047164316 +KODEX WTI원유선물인버스(H),271050,12,4095,2,460,12.65,4764309,2264833,11000000,4764309,12.65,210.36,43.31,43.31,19441630545,43.16,43.16,19441630545 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14445,2,2960,25.77,413579,265754,1000000,413579,25.77,155.62,41.36,41.36,5935605930,41.09,41.09,5935605930 +RISE 플랫폼테마,427120,14,9830,2,115,1.18,205584,413531,520000,205584,1.18,49.71,39.54,39.54,2009456158,39.31,39.31,2009456158 +한국ANKOR유전,152550,15,269,5,-106,-28.27,27576211,63983948,70020000,27576211,-28.27,43.10,39.38,39.38,7827358781,41.56,41.56,7827358781 +더즌,462860,16,5210,2,385,7.98,27700800,15542182,71413257,27700800,7.98,178.23,38.79,38.79,146633876828,39.41,39.41,146633876828 +TIGER KRX금현물,0072R0,17,9860,5,-240,-2.38,1853033,0,5000000,1853033,-2.38,0.00,37.06,37.06,18391854361,37.31,37.31,18391854361 +KIWOOM 미국원유에너지기업,474800,18,10680,5,-775,-6.77,314561,304689,850000,314561,-6.77,103.24,37.01,37.01,3319052900,36.56,36.56,3319052900 +스튜디오미르,408900,19,4090,2,35,0.86,12104510,7885065,32729532,12104510,0.86,153.51,36.98,36.98,52578260131,39.28,39.28,52578260131 +TIGER 토탈월드스탁액티브,0060H0,20,9925,5,-60,-0.60,2091618,0,5700000,2091618,-0.60,0.00,36.70,36.70,20774431004,36.72,36.72,20774431004 +TIGER 인터넷TOP10,365000,21,5195,2,75,1.46,5150722,7567652,14050000,5150722,1.46,68.06,36.66,36.66,26302640320,36.04,36.04,26302640320 +넥써쓰,205500,22,4570,2,360,8.55,21438156,12691296,58717699,21438156,8.55,168.92,36.51,36.51,97172519901,36.21,36.21,97172519901 +다날,064260,23,6860,2,690,11.18,24587903,10307975,68949040,24587903,11.18,238.53,35.66,35.66,165916050110,35.08,35.08,165916050110 +동성제약,002210,24,973,4,-417,-30.00,9317810,0,26619507,9317810,-30.00,0.00,35.00,35.00,9780909294,37.76,37.76,9780909294 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,21720,5,-7145,-24.75,338249,49080,1000000,338249,-24.75,689.18,33.82,33.82,7466744775,34.38,34.38,7466744775 +TIGER K방산&우주,463250,26,30175,5,-2125,-6.58,2352464,1497126,7000000,2352464,-6.58,157.13,33.61,33.61,70952849158,33.59,33.59,70952849158 +흥구석유,024060,27,13065,5,-5205,-28.49,4990719,7531986,15000000,4990719,-28.49,66.26,33.27,33.27,67336846880,34.36,34.36,67336846880 +DSC인베스트먼트,241520,28,8300,2,610,7.93,8795609,1318860,27000000,8795609,7.93,666.91,32.58,32.58,75200164780,33.56,33.56,75200164780 +핑거,163730,29,14350,2,840,6.22,3009529,344962,9365608,3009529,6.22,872.42,32.13,32.13,44645084715,33.22,33.22,44645084715 +클로봇,466100,30,21350,2,1930,9.94,7667956,5726098,24651339,7667956,9.94,133.91,31.11,31.11,170409566470,32.38,32.38,170409566470 diff --git a/top30/20250624/top30-avtr-20250624-151001.csv b/top30/20250624/top30-avtr-20250624-151001.csv new file mode 100644 index 000000000000..fb9f36a87e52 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11620,2,1390,13.59,15608305,1170152,11469842,15608305,13.59,1333.87,136.08,136.08,181921685830,136.50,136.50,181921685830 +포시에스,189690,2,2855,2,510,21.75,30211371,200195,27321969,30211371,21.75,9999.99,110.58,110.58,84450047472,108.26,108.26,84450047472 +미투온,201490,3,7220,2,590,8.90,28960875,0,30390092,28960875,8.90,0.00,95.30,95.30,217188291820,98.98,98.98,217188291820 +우리로,046970,4,1399,2,118,9.21,34184172,858780,43824999,34184172,9.21,3980.55,78.00,78.00,49451728930,80.66,80.66,49451728930 +KODEX WTI원유선물(H),261220,5,14520,5,-2065,-12.45,2821203,1184244,4625000,2821203,-12.45,238.23,61.00,61.00,41282731994,61.47,61.47,41282731994 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,6,21690,5,-7205,-24.94,572370,466513,1000000,572370,-24.94,122.69,57.24,57.24,12575481822,57.98,57.98,12575481822 +SKAI,357880,7,2955,2,65,2.25,19318625,21027248,34047953,19318625,2.25,91.87,56.74,56.74,59800791159,59.44,59.44,59800791159 +RISE 팔란티어고정테크100,0047R0,8,11030,2,80,0.73,1352215,1257399,2950000,1352215,0.73,107.54,45.84,45.84,14914261417,45.84,45.84,14914261417 +서연탑메탈,019770,9,4020,2,225,5.93,5333576,27240,11650000,5333576,5.93,9999.99,45.78,45.78,23051384980,49.22,49.22,23051384980 +좋은사람들,033340,10,1462,2,150,11.43,43268715,4957757,96950558,43268715,11.43,872.75,44.63,44.63,65669188729,46.33,46.33,65669188729 +KODEX 200선물인버스2X,252670,11,1405,5,-99,-6.58,416383066,312903808,939000000,416383066,-6.58,133.07,44.34,44.34,592180205165,44.89,44.89,592180205165 +KODEX WTI원유선물인버스(H),271050,12,4105,2,470,12.93,4809826,2264833,11000000,4809826,12.93,212.37,43.73,43.73,19628599820,43.47,43.47,19628599820 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14435,2,2950,25.69,421079,265754,1000000,421079,25.69,158.45,42.11,42.11,6043820680,41.87,41.87,6043820680 +한국ANKOR유전,152550,14,268,5,-107,-28.53,27890184,63983948,70020000,27890184,-28.53,43.59,39.83,39.83,7911559558,42.16,42.16,7911559558 +RISE 플랫폼테마,427120,15,9860,2,145,1.49,206792,413531,520000,206792,1.49,50.01,39.77,39.77,2021358878,39.42,39.42,2021358878 +더즌,462860,16,5200,2,375,7.77,27996544,15542182,71413257,27996544,7.77,180.13,39.20,39.20,148170950113,39.90,39.90,148170950113 +TIGER 토탈월드스탁액티브,0060H0,17,9930,5,-55,-0.55,2197816,0,5700000,2197816,-0.55,0.00,38.56,38.56,21828256489,38.57,38.57,21828256489 +KIWOOM 미국원유에너지기업,474800,18,10625,5,-830,-7.25,325577,304689,850000,325577,-7.25,106.86,38.30,38.30,3436221330,38.05,38.05,3436221330 +TIGER 인터넷TOP10,365000,19,5200,2,80,1.56,5290489,7567652,14050000,5290489,1.56,69.91,37.65,37.65,27029192107,37.00,37.00,27029192107 +TIGER KRX금현물,0072R0,20,9860,5,-240,-2.38,1874423,0,5000000,1874423,-2.38,0.00,37.49,37.49,18602680543,37.73,37.73,18602680543 +스튜디오미르,408900,21,4100,2,45,1.11,12141004,7885065,32729532,12141004,1.11,153.97,37.09,37.09,52727851146,39.29,39.29,52727851146 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,21705,5,-7160,-24.81,370537,49080,1000000,370537,-24.81,754.97,37.05,37.05,8165179930,37.62,37.62,8165179930 +다날,064260,23,6980,2,810,13.13,25474213,10307975,68949040,25474213,13.13,247.13,36.95,36.95,172097582260,35.76,35.76,172097582260 +넥써쓰,205500,24,4525,2,315,7.48,21557326,12691296,58717699,21557326,7.48,169.86,36.71,36.71,97714408769,36.78,36.78,97714408769 +동성제약,002210,25,973,4,-417,-30.00,9462100,0,26619507,9462100,-30.00,0.00,35.55,35.55,9921314846,38.31,38.31,9921314846 +TIGER K방산&우주,463250,26,30150,5,-2150,-6.66,2386572,1497126,7000000,2386572,-6.66,159.41,34.09,34.09,71981783623,34.11,34.11,71981783623 +KODEX 코스닥150선물인버스,251340,27,3565,5,-85,-2.33,22787970,25115284,67100000,22787970,-2.33,90.73,33.96,33.96,81247929583,33.96,33.96,81247929583 +흥구석유,024060,28,13000,5,-5270,-28.85,5062916,7531986,15000000,5062916,-28.85,67.22,33.75,33.75,68277063735,35.01,35.01,68277063735 +DSC인베스트먼트,241520,29,8270,2,580,7.54,8857506,1318860,27000000,8857506,7.54,671.60,32.81,32.81,75712802065,33.91,33.91,75712802065 +핑거,163730,30,14380,2,870,6.44,3064253,344962,9365608,3064253,6.44,888.29,32.72,32.72,45433144805,33.73,33.73,45433144805 diff --git a/top30/20250624/top30-avtr-20250624-152001.csv b/top30/20250624/top30-avtr-20250624-152001.csv new file mode 100644 index 000000000000..56ca87812fb1 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +포시에스,189690,2,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미투온,201490,3,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +우리로,046970,4,1394,2,113,8.82,34397655,858780,43824999,34397655,8.82,4005.41,78.49,78.49,49749839054,81.43,81.43,49749839054 +KODEX WTI원유선물(H),261220,5,14445,5,-2140,-12.90,2856091,1184244,4625000,2856091,-12.90,241.17,61.75,61.75,41787990539,62.55,62.55,41787990539 +SKAI,357880,6,2940,2,50,1.73,19511946,21027248,34047953,19511946,1.73,92.79,57.31,57.31,60370576811,60.31,60.31,60370576811 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21435,5,-7460,-25.82,572813,466513,1000000,572813,-25.82,122.79,57.28,57.28,12585009512,58.71,58.71,12585009512 +RISE 팔란티어고정테크100,0047R0,8,11035,2,85,0.78,1454259,1257399,2950000,1454259,0.78,115.66,49.30,49.30,16040524957,49.27,49.27,16040524957 +서연탑메탈,019770,9,4005,2,210,5.53,5393404,27240,11650000,5393404,5.53,9999.99,46.30,46.30,23291213415,49.92,49.92,23291213415 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +좋은사람들,033340,11,1458,2,146,11.13,43578590,4957757,96950558,43578590,11.13,879.00,44.95,44.95,66121378230,46.78,46.78,66121378230 +KODEX WTI원유선물인버스(H),271050,12,4115,2,480,13.20,4852865,2264833,11000000,4852865,13.20,214.27,44.12,44.12,19805465135,43.75,43.75,19805465135 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14560,2,3075,26.77,440380,265754,1000000,440380,26.77,165.71,44.04,44.04,6323606240,43.43,43.43,6323606240 +RISE 플랫폼테마,427120,14,9880,2,165,1.70,213137,413531,520000,213137,1.70,51.54,40.99,40.99,2083936483,40.56,40.56,2083936483 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28245576,63983948,70020000,28245576,-28.53,44.14,40.34,40.34,8006960468,42.67,42.67,8006960468 +더즌,462860,16,5230,2,405,8.39,28486374,15542182,71413257,28486374,8.39,183.28,39.89,39.89,150732382613,40.36,40.36,150732382613 +TIGER 토탈월드스탁액티브,0060H0,17,9910,5,-75,-0.75,2234376,0,5700000,2234376,-0.75,0.00,39.20,39.20,22191238083,39.29,39.29,22191238083 +KIWOOM 미국원유에너지기업,474800,18,10640,5,-815,-7.11,327866,304689,850000,327866,-7.11,107.61,38.57,38.57,3460579520,38.26,38.26,3460579520 +다날,064260,19,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +TIGER 인터넷TOP10,365000,20,5220,2,100,1.95,5394300,7567652,14050000,5394300,1.95,71.28,38.39,38.39,27570378061,37.59,37.59,27570378061 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21450,5,-7415,-25.69,383428,49080,1000000,383428,-25.69,781.23,38.34,38.34,8443913520,39.37,39.37,8443913520 +TIGER KRX금현물,0072R0,22,9835,5,-265,-2.62,1905720,0,5000000,1905720,-2.62,0.00,38.11,38.11,18910890404,38.46,38.46,18910890404 +스튜디오미르,408900,23,4105,2,50,1.23,12218635,7885065,32729532,12218635,1.23,154.96,37.33,37.33,53046712767,39.48,39.48,53046712767 +넥써쓰,205500,24,4550,2,340,8.08,21737948,12691296,58717699,21737948,8.08,171.28,37.02,37.02,98530652276,36.88,36.88,98530652276 +동성제약,002210,25,973,4,-417,-30.00,9559918,0,26619507,9559918,-30.00,0.00,35.91,35.91,10016491760,38.67,38.67,10016491760 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23405897,25115284,67100000,23405897,-2.19,93.19,34.88,34.88,83453901767,34.84,34.84,83453901767 +TIGER K방산&우주,463250,27,30135,5,-2165,-6.70,2409907,1497126,7000000,2409907,-6.70,160.97,34.43,34.43,72685067653,34.46,34.46,72685067653 +흥구석유,024060,28,13100,5,-5170,-28.30,5147779,7531986,15000000,5147779,-28.30,68.35,34.32,34.32,69383134010,35.31,35.31,69383134010 +헥토파이낸셜,234340,29,32550,2,6050,22.83,3201222,1345990,9453000,3201222,22.83,237.83,33.86,33.86,98788415200,32.11,32.11,98788415200 +핑거,163730,30,14240,2,730,5.40,3157147,344962,9365608,3157147,5.40,915.22,33.71,33.71,46764435375,35.06,35.06,46764435375 diff --git a/top30/20250624/top30-avtr-20250624-153001.csv b/top30/20250624/top30-avtr-20250624-153001.csv new file mode 100644 index 000000000000..53844e22e099 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +포시에스,189690,2,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미투온,201490,3,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +우리로,046970,4,1394,2,113,8.82,34397655,858780,43824999,34397655,8.82,4005.41,78.49,78.49,49749839054,81.43,81.43,49749839054 +KODEX WTI원유선물(H),261220,5,14445,5,-2140,-12.90,2856091,1184244,4625000,2856091,-12.90,241.17,61.75,61.75,41787990539,62.55,62.55,41787990539 +SKAI,357880,6,2940,2,50,1.73,19511946,21027248,34047953,19511946,1.73,92.79,57.31,57.31,60370576811,60.31,60.31,60370576811 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21435,5,-7460,-25.82,572813,466513,1000000,572813,-25.82,122.79,57.28,57.28,12585009512,58.71,58.71,12585009512 +RISE 팔란티어고정테크100,0047R0,8,11035,2,85,0.78,1454259,1257399,2950000,1454259,0.78,115.66,49.30,49.30,16040524957,49.27,49.27,16040524957 +서연탑메탈,019770,9,4005,2,210,5.53,5393404,27240,11650000,5393404,5.53,9999.99,46.30,46.30,23291213415,49.92,49.92,23291213415 +KODEX 200선물인버스2X,252670,10,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +좋은사람들,033340,11,1458,2,146,11.13,43578590,4957757,96950558,43578590,11.13,879.00,44.95,44.95,66121378230,46.78,46.78,66121378230 +KODEX WTI원유선물인버스(H),271050,12,4115,2,480,13.20,4852865,2264833,11000000,4852865,13.20,214.27,44.12,44.12,19805465135,43.75,43.75,19805465135 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14560,2,3075,26.77,440380,265754,1000000,440380,26.77,165.71,44.04,44.04,6323606240,43.43,43.43,6323606240 +RISE 플랫폼테마,427120,14,9880,2,165,1.70,213137,413531,520000,213137,1.70,51.54,40.99,40.99,2083936483,40.56,40.56,2083936483 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28245576,63983948,70020000,28245576,-28.53,44.14,40.34,40.34,8006960468,42.67,42.67,8006960468 +더즌,462860,16,5230,2,405,8.39,28486374,15542182,71413257,28486374,8.39,183.28,39.89,39.89,150732382613,40.36,40.36,150732382613 +TIGER 토탈월드스탁액티브,0060H0,17,9910,5,-75,-0.75,2234376,0,5700000,2234376,-0.75,0.00,39.20,39.20,22191238083,39.29,39.29,22191238083 +KIWOOM 미국원유에너지기업,474800,18,10640,5,-815,-7.11,327866,304689,850000,327866,-7.11,107.61,38.57,38.57,3460579520,38.26,38.26,3460579520 +다날,064260,19,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +TIGER 인터넷TOP10,365000,20,5220,2,100,1.95,5394300,7567652,14050000,5394300,1.95,71.28,38.39,38.39,27570378061,37.59,37.59,27570378061 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21450,5,-7415,-25.69,383428,49080,1000000,383428,-25.69,781.23,38.34,38.34,8443913520,39.37,39.37,8443913520 +TIGER KRX금현물,0072R0,22,9835,5,-265,-2.62,1905720,0,5000000,1905720,-2.62,0.00,38.11,38.11,18910890404,38.46,38.46,18910890404 +스튜디오미르,408900,23,4105,2,50,1.23,12218635,7885065,32729532,12218635,1.23,154.96,37.33,37.33,53046712767,39.48,39.48,53046712767 +넥써쓰,205500,24,4585,2,375,8.91,21843326,12691296,58717699,21843326,8.91,172.11,37.20,37.20,99013810406,36.78,36.78,99013810406 +동성제약,002210,25,973,4,-417,-30.00,9559918,0,26619507,9559918,-30.00,0.00,35.91,35.91,10016491760,38.67,38.67,10016491760 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23405897,25115284,67100000,23405897,-2.19,93.19,34.88,34.88,83453901767,34.84,34.84,83453901767 +TIGER K방산&우주,463250,27,30135,5,-2165,-6.70,2409907,1497126,7000000,2409907,-6.70,160.97,34.43,34.43,72685067653,34.46,34.46,72685067653 +흥구석유,024060,28,13100,5,-5170,-28.30,5147779,7531986,15000000,5147779,-28.30,68.35,34.32,34.32,69383134010,35.31,35.31,69383134010 +헥토파이낸셜,234340,29,32550,2,6050,22.83,3201222,1345990,9453000,3201222,22.83,237.83,33.86,33.86,98788415200,32.11,32.11,98788415200 +핑거,163730,30,14240,2,730,5.40,3157147,344962,9365608,3157147,5.40,915.22,33.71,33.71,46764435375,35.06,35.06,46764435375 diff --git a/top30/20250624/top30-avtr-20250624-154001.csv b/top30/20250624/top30-avtr-20250624-154001.csv new file mode 100644 index 000000000000..ee4b26c46d55 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15786142,1170152,11469842,15786142,13.49,1349.07,137.63,137.63,183986887040,138.16,138.16,183986887040 +포시에스,189690,2,2825,2,480,20.47,31429156,200195,27321969,31429156,20.47,9999.99,115.03,115.03,87891359031,113.87,113.87,87891359031 +미투온,201490,3,7280,2,650,9.80,29928220,0,30390092,29928220,9.80,0.00,98.48,98.48,224167650595,101.32,101.32,224167650595 +우리로,046970,4,1401,2,120,9.37,34503511,858780,43824999,34503511,9.37,4017.74,78.73,78.73,49898143310,81.27,81.27,49898143310 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2888845,1184244,4625000,2888845,-13.48,243.94,62.46,62.46,42258010439,63.67,63.67,42258010439 +SKAI,357880,6,2940,2,50,1.73,19600281,21027248,34047953,19600281,1.73,93.21,57.57,57.57,60630281711,60.57,60.57,60630281711 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574747,466513,1000000,574747,-27.08,123.20,57.47,57.47,12625758892,59.92,59.92,12625758892 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454292,1257399,2950000,1454292,0.91,115.66,49.30,49.30,16040889607,49.21,49.21,16040889607 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,439461578,312903808,939000000,439461578,-6.72,140.45,46.80,46.80,624574579583,47.41,47.41,624574579583 +서연탑메탈,019770,10,3965,2,170,4.48,5428741,27240,11650000,5428741,4.48,9999.99,46.60,46.60,23431324620,50.73,50.73,23431324620 +좋은사람들,033340,11,1459,2,147,11.20,43699516,4957757,96950558,43699516,11.20,881.44,45.07,45.07,66297809264,46.87,46.87,66297809264 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4901384,2264833,11000000,4901384,13.89,216.41,44.56,44.56,20006333795,43.93,43.93,20006333795 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28523468,63983948,70020000,28523468,-28.53,44.58,40.74,40.74,8081435524,43.07,43.07,8081435524 +더즌,462860,16,5200,2,375,7.77,28661036,15542182,71413257,28661036,7.77,184.41,40.13,40.13,151640625013,40.84,40.84,151640625013 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +KIWOOM 미국원유에너지기업,474800,18,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +다날,064260,19,7020,2,850,13.78,26787496,10307975,68949040,26787496,13.78,259.87,38.85,38.85,181317700105,37.46,37.46,181317700105 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5441347,7567652,14050000,5441347,1.86,71.90,38.73,38.73,27815728166,37.96,37.96,27815728166 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907153,0,5000000,1907153,-2.57,0.00,38.14,38.14,18924991124,38.47,38.47,18924991124 +스튜디오미르,408900,23,4100,2,45,1.11,12269157,7885065,32729532,12269157,1.11,155.60,37.49,37.49,53253852967,39.69,39.69,53253852967 +넥써쓰,205500,24,4585,2,375,8.91,21848113,12691296,58717699,21848113,8.91,172.15,37.21,37.21,99035758801,36.79,36.79,99035758801 +동성제약,002210,25,973,4,-417,-30.00,9620579,0,26619507,9620579,-30.00,0.00,36.14,36.14,10075514913,38.90,38.90,10075514913 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23601961,25115284,67100000,23601961,-2.19,93.97,35.17,35.17,84153850247,35.13,35.13,84153850247 +흥구석유,024060,27,13100,5,-5170,-28.30,5197259,7531986,15000000,5197259,-28.30,69.00,34.65,34.65,70031322010,35.64,35.64,70031322010 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3262735,1345990,9453000,3262735,22.26,242.40,34.52,34.52,100781436400,32.91,32.91,100781436400 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414829,1497126,7000000,2414829,-6.66,161.30,34.50,34.50,72833465953,34.51,34.51,72833465953 +핑거,163730,30,14250,2,740,5.48,3200234,344962,9365608,3200234,5.48,927.71,34.17,34.17,47378425125,35.50,35.50,47378425125 diff --git a/top30/20250624/top30-avtr-20250624-155001.csv b/top30/20250624/top30-avtr-20250624-155001.csv new file mode 100644 index 000000000000..66bf9c66a74e --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15796704,1170152,11469842,15796704,13.49,1349.97,137.72,137.72,184109511860,138.26,138.26,184109511860 +포시에스,189690,2,2825,2,480,20.47,31431506,200195,27321969,31431506,20.47,9999.99,115.04,115.04,87897997781,113.88,113.88,87897997781 +미투온,201490,3,7280,2,650,9.80,29932374,0,30390092,29932374,9.80,0.00,98.49,98.49,224197891715,101.34,101.34,224197891715 +우리로,046970,4,1401,2,120,9.37,34510460,858780,43824999,34510460,9.37,4018.54,78.75,78.75,49907878859,81.28,81.28,49907878859 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2891809,1184244,4625000,2891809,-13.48,244.19,62.53,62.53,42300543839,63.74,63.74,42300543839 +SKAI,357880,6,2940,2,50,1.73,19602561,21027248,34047953,19602561,1.73,93.22,57.57,57.57,60636984911,60.58,60.58,60636984911 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574757,466513,1000000,574757,-27.08,123.20,57.48,57.48,12625969592,59.92,59.92,12625969592 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454293,1257399,2950000,1454293,0.91,115.66,49.30,49.30,16040900657,49.21,49.21,16040900657 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440491547,312903808,939000000,440491547,-6.72,140.78,46.91,46.91,626019626090,47.52,47.52,626019626090 +서연탑메탈,019770,10,3965,2,170,4.48,5433509,27240,11650000,5433509,4.48,9999.99,46.64,46.64,23450229740,50.77,50.77,23450229740 +좋은사람들,033340,11,1459,2,147,11.20,43712477,4957757,96950558,43712477,11.20,881.70,45.09,45.09,66316719363,46.88,46.88,66316719363 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906873,2264833,11000000,4906873,13.89,216.65,44.61,44.61,20029058255,43.98,43.98,20029058255 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28523468,63983948,70020000,28523468,-28.53,44.58,40.74,40.74,8081435524,43.07,43.07,8081435524 +더즌,462860,16,5200,2,375,7.77,28665611,15542182,71413257,28665611,7.77,184.44,40.14,40.14,151664415013,40.84,40.84,151664415013 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +다날,064260,18,7020,2,850,13.78,26819439,10307975,68949040,26819439,13.78,260.18,38.90,38.90,181541939965,37.51,37.51,181541939965 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5441480,7567652,14050000,5441480,1.86,71.90,38.73,38.73,27816421761,37.96,37.96,27816421761 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907270,0,5000000,1907270,-2.57,0.00,38.15,38.15,18926142404,38.47,38.47,18926142404 +스튜디오미르,408900,23,4100,2,45,1.11,12270160,7885065,32729532,12270160,1.11,155.61,37.49,37.49,53257965267,39.69,39.69,53257965267 +넥써쓰,205500,24,4585,2,375,8.91,21859082,12691296,58717699,21859082,8.91,172.24,37.23,37.23,99086051666,36.80,36.80,99086051666 +동성제약,002210,25,973,4,-417,-30.00,9635549,0,26619507,9635549,-30.00,0.00,36.20,36.20,10090080723,38.96,38.96,10090080723 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23606365,25115284,67100000,23606365,-2.19,93.99,35.18,35.18,84169572527,35.14,35.14,84169572527 +흥구석유,024060,27,13100,5,-5170,-28.30,5199549,7531986,15000000,5199549,-28.30,69.03,34.66,34.66,70061321010,35.65,35.65,70061321010 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3263829,1345990,9453000,3263829,22.26,242.49,34.53,34.53,100816882000,32.92,32.92,100816882000 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414994,1497126,7000000,2414994,-6.66,161.31,34.50,34.50,72838440703,34.51,34.51,72838440703 +핑거,163730,30,14250,2,740,5.48,3200963,344962,9365608,3200963,5.48,927.92,34.18,34.18,47388813375,35.51,35.51,47388813375 diff --git a/top30/20250624/top30-avtr-20250624-160001.csv b/top30/20250624/top30-avtr-20250624-160001.csv new file mode 100644 index 000000000000..3606ac1554f9 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +포시에스,189690,2,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미투온,201490,3,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +우리로,046970,4,1401,2,120,9.37,34512928,858780,43824999,34512928,9.37,4018.83,78.75,78.75,49911336527,81.29,81.29,49911336527 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2891839,1184244,4625000,2891839,-13.48,244.19,62.53,62.53,42300974339,63.74,63.74,42300974339 +SKAI,357880,6,2940,2,50,1.73,19603750,21027248,34047953,19603750,1.73,93.23,57.58,57.58,60640480571,60.58,60.58,60640480571 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574757,466513,1000000,574757,-27.08,123.20,57.48,57.48,12625969592,59.92,59.92,12625969592 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +서연탑메탈,019770,10,3965,2,170,4.48,5433852,27240,11650000,5433852,4.48,9999.99,46.64,46.64,23451589735,50.77,50.77,23451589735 +좋은사람들,033340,11,1459,2,147,11.20,43717628,4957757,96950558,43717628,11.20,881.80,45.09,45.09,66324234672,46.89,46.89,66324234672 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906876,2264833,11000000,4906876,13.89,216.66,44.61,44.61,20029070675,43.98,43.98,20029070675 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28528339,63983948,70020000,28528339,-28.53,44.59,40.74,40.74,8082740952,43.07,43.07,8082740952 +더즌,462860,16,5200,2,375,7.77,28668447,15542182,71413257,28668447,7.77,184.46,40.14,40.14,151679162213,40.85,40.85,151679162213 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +다날,064260,18,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5441480,7567652,14050000,5441480,1.86,71.90,38.73,38.73,27816421761,37.96,37.96,27816421761 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +스튜디오미르,408900,23,4100,2,45,1.11,12273132,7885065,32729532,12273132,1.11,155.65,37.50,37.50,53270150467,39.70,39.70,53270150467 +넥써쓰,205500,24,4585,2,375,8.91,21859374,12691296,58717699,21859374,8.91,172.24,37.23,37.23,99087390486,36.81,36.81,99087390486 +동성제약,002210,25,973,4,-417,-30.00,9639895,0,26619507,9639895,-30.00,0.00,36.21,36.21,10094309381,38.97,38.97,10094309381 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23606383,25115284,67100000,23606383,-2.19,93.99,35.18,35.18,84169636787,35.14,35.14,84169636787 +흥구석유,024060,27,13100,5,-5170,-28.30,5202076,7531986,15000000,5202076,-28.30,69.07,34.68,34.68,70094424710,35.67,35.67,70094424710 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3264291,1345990,9453000,3264291,22.26,242.52,34.53,34.53,100831850800,32.92,32.92,100831850800 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414994,1497126,7000000,2414994,-6.66,161.31,34.50,34.50,72838440703,34.51,34.51,72838440703 +핑거,163730,30,14250,2,740,5.48,3201288,344962,9365608,3201288,5.48,928.01,34.18,34.18,47393444625,35.51,35.51,47393444625 diff --git a/top30/20250624/top30-avtr-20250624-161001.csv b/top30/20250624/top30-avtr-20250624-161001.csv new file mode 100644 index 000000000000..3606ac1554f9 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +포시에스,189690,2,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미투온,201490,3,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +우리로,046970,4,1401,2,120,9.37,34512928,858780,43824999,34512928,9.37,4018.83,78.75,78.75,49911336527,81.29,81.29,49911336527 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2891839,1184244,4625000,2891839,-13.48,244.19,62.53,62.53,42300974339,63.74,63.74,42300974339 +SKAI,357880,6,2940,2,50,1.73,19603750,21027248,34047953,19603750,1.73,93.23,57.58,57.58,60640480571,60.58,60.58,60640480571 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574757,466513,1000000,574757,-27.08,123.20,57.48,57.48,12625969592,59.92,59.92,12625969592 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +서연탑메탈,019770,10,3965,2,170,4.48,5433852,27240,11650000,5433852,4.48,9999.99,46.64,46.64,23451589735,50.77,50.77,23451589735 +좋은사람들,033340,11,1459,2,147,11.20,43717628,4957757,96950558,43717628,11.20,881.80,45.09,45.09,66324234672,46.89,46.89,66324234672 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906876,2264833,11000000,4906876,13.89,216.66,44.61,44.61,20029070675,43.98,43.98,20029070675 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,213160,413531,520000,213160,1.96,51.55,40.99,40.99,2084164298,40.46,40.46,2084164298 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28528339,63983948,70020000,28528339,-28.53,44.59,40.74,40.74,8082740952,43.07,43.07,8082740952 +더즌,462860,16,5200,2,375,7.77,28668447,15542182,71413257,28668447,7.77,184.46,40.14,40.14,151679162213,40.85,40.85,151679162213 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243076,0,5700000,2243076,-0.60,0.00,39.35,39.35,22277585583,39.38,39.38,22277585583 +다날,064260,18,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5441480,7567652,14050000,5441480,1.86,71.90,38.73,38.73,27816421761,37.96,37.96,27816421761 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +스튜디오미르,408900,23,4100,2,45,1.11,12273132,7885065,32729532,12273132,1.11,155.65,37.50,37.50,53270150467,39.70,39.70,53270150467 +넥써쓰,205500,24,4585,2,375,8.91,21859374,12691296,58717699,21859374,8.91,172.24,37.23,37.23,99087390486,36.81,36.81,99087390486 +동성제약,002210,25,973,4,-417,-30.00,9639895,0,26619507,9639895,-30.00,0.00,36.21,36.21,10094309381,38.97,38.97,10094309381 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23606383,25115284,67100000,23606383,-2.19,93.99,35.18,35.18,84169636787,35.14,35.14,84169636787 +흥구석유,024060,27,13100,5,-5170,-28.30,5202076,7531986,15000000,5202076,-28.30,69.07,34.68,34.68,70094424710,35.67,35.67,70094424710 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3264291,1345990,9453000,3264291,22.26,242.52,34.53,34.53,100831850800,32.92,32.92,100831850800 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2414994,1497126,7000000,2414994,-6.66,161.31,34.50,34.50,72838440703,34.51,34.51,72838440703 +핑거,163730,30,14250,2,740,5.48,3201288,344962,9365608,3201288,5.48,928.01,34.18,34.18,47393444625,35.51,35.51,47393444625 diff --git a/top30/20250624/top30-avtr-20250624-162001.csv b/top30/20250624/top30-avtr-20250624-162001.csv new file mode 100644 index 000000000000..825b793a570b --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15806568,1170152,11469842,15806568,13.49,1350.81,137.81,137.81,184222271500,138.34,138.34,184222271500 +포시에스,189690,2,2825,2,480,20.47,31477925,200195,27321969,31477925,20.47,9999.99,115.21,115.21,88027530346,114.05,114.05,88027530346 +미투온,201490,3,7280,2,650,9.80,29957472,0,30390092,29957472,9.80,0.00,98.58,98.58,224378125315,101.42,101.42,224378125315 +우리로,046970,4,1401,2,120,9.37,34515109,858780,43824999,34515109,9.37,4019.09,78.76,78.76,49914389927,81.30,81.30,49914389927 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2893239,1184244,4625000,2893239,-13.48,244.31,62.56,62.56,42321092339,63.77,63.77,42321092339 +SKAI,357880,6,2940,2,50,1.73,19605123,21027248,34047953,19605123,1.73,93.24,57.58,57.58,60644524056,60.58,60.58,60644524056 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440991055,312903808,939000000,440991055,-6.72,140.94,46.96,46.96,626719724784,47.57,47.57,626719724784 +서연탑메탈,019770,10,3965,2,170,4.48,5435011,27240,11650000,5435011,4.48,9999.99,46.65,46.65,23456179375,50.78,50.78,23456179375 +좋은사람들,033340,11,1459,2,147,11.20,43747178,4957757,96950558,43747178,11.20,882.40,45.12,45.12,66368205072,46.92,46.92,66368205072 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906876,2264833,11000000,4906876,13.89,216.66,44.61,44.61,20029070675,43.98,43.98,20029070675 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28538031,63983948,70020000,28538031,-28.53,44.60,40.76,40.76,8085357792,43.09,43.09,8085357792 +더즌,462860,16,5200,2,375,7.77,28680313,15542182,71413257,28680313,7.77,184.53,40.16,40.16,151740628093,40.86,40.86,151740628093 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243128,0,5700000,2243128,-0.60,0.00,39.35,39.35,22278104283,39.38,39.38,22278104283 +다날,064260,18,7020,2,850,13.78,26941737,10307975,68949040,26941737,13.78,261.37,39.07,39.07,182397530105,37.68,37.68,182397530105 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5442025,7567652,14050000,5442025,1.86,71.91,38.73,38.73,27819263936,37.97,37.97,27819263936 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +스튜디오미르,408900,23,4100,2,45,1.11,12275126,7885065,32729532,12275126,1.11,155.68,37.50,37.50,53278335837,39.70,39.70,53278335837 +넥써쓰,205500,24,4585,2,375,8.91,21864803,12691296,58717699,21864803,8.91,172.28,37.24,37.24,99112011001,36.81,36.81,99112011001 +동성제약,002210,25,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23610368,25115284,67100000,23610368,-2.19,94.01,35.19,35.19,84183843312,35.14,35.14,84183843312 +흥구석유,024060,27,13100,5,-5170,-28.30,5204065,7531986,15000000,5204065,-28.30,69.09,34.69,34.69,70120401050,35.68,35.68,70120401050 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3264291,1345990,9453000,3264291,22.26,242.52,34.53,34.53,100831850800,32.92,32.92,100831850800 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415037,1497126,7000000,2415037,-6.66,161.31,34.50,34.50,72839737153,34.51,34.51,72839737153 +핑거,163730,30,14250,2,740,5.48,3204000,344962,9365608,3204000,5.48,928.80,34.21,34.21,47431738065,35.54,35.54,47431738065 diff --git a/top30/20250624/top30-avtr-20250624-163001.csv b/top30/20250624/top30-avtr-20250624-163001.csv new file mode 100644 index 000000000000..cf79568de259 --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15810047,1170152,11469842,15810047,13.49,1351.11,137.84,137.84,184262280000,138.37,138.37,184262280000 +포시에스,189690,2,2825,2,480,20.47,31502403,200195,27321969,31502403,20.47,9999.99,115.30,115.30,88096068746,114.14,114.14,88096068746 +미투온,201490,3,7280,2,650,9.80,29969995,0,30390092,29969995,9.80,0.00,98.62,98.62,224469417985,101.46,101.46,224469417985 +우리로,046970,4,1401,2,120,9.37,34518539,858780,43824999,34518539,9.37,4019.49,78.76,78.76,49919178207,81.30,81.30,49919178207 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2893350,1184244,4625000,2893350,-13.48,244.32,62.56,62.56,42322695734,63.77,63.77,42322695734 +SKAI,357880,6,2940,2,50,1.73,19612871,21027248,34047953,19612871,1.73,93.27,57.60,57.60,60667303176,60.61,60.61,60667303176 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,441335245,312903808,939000000,441335245,-6.72,141.05,47.00,47.00,627201934974,47.61,47.61,627201934974 +서연탑메탈,019770,10,3965,2,170,4.48,5437797,27240,11650000,5437797,4.48,9999.99,46.68,46.68,23467211935,50.80,50.80,23467211935 +좋은사람들,033340,11,1459,2,147,11.20,43836753,4957757,96950558,43836753,11.20,884.21,45.22,45.22,66501671822,47.01,47.01,66501671822 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906895,2264833,11000000,4906895,13.89,216.66,44.61,44.61,20029149335,43.98,43.98,20029149335 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28559971,63983948,70020000,28559971,-28.53,44.64,40.79,40.79,8091281592,43.12,43.12,8091281592 +더즌,462860,16,5200,2,375,7.77,28695102,15542182,71413257,28695102,7.77,184.63,40.18,40.18,151817383003,40.88,40.88,151817383003 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243128,0,5700000,2243128,-0.60,0.00,39.35,39.35,22278104283,39.38,39.38,22278104283 +다날,064260,18,7020,2,850,13.78,26986030,10307975,68949040,26986030,13.78,261.80,39.14,39.14,182704037665,37.75,37.75,182704037665 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5442025,7567652,14050000,5442025,1.86,71.91,38.73,38.73,27819263936,37.97,37.97,27819263936 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +스튜디오미르,408900,23,4100,2,45,1.11,12278434,7885065,32729532,12278434,1.11,155.72,37.51,37.51,53291964797,39.71,39.71,53291964797 +넥써쓰,205500,24,4585,2,375,8.91,21868283,12691296,58717699,21868283,8.91,172.31,37.24,37.24,99127792801,36.82,36.82,99127792801 +동성제약,002210,25,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23618118,25115284,67100000,23618118,-2.19,94.04,35.20,35.20,84211472062,35.15,35.15,84211472062 +흥구석유,024060,27,13100,5,-5170,-28.30,5207253,7531986,15000000,5207253,-28.30,69.14,34.72,34.72,70162163850,35.71,35.71,70162163850 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3264291,1345990,9453000,3264291,22.26,242.52,34.53,34.53,100831850800,32.92,32.92,100831850800 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415105,1497126,7000000,2415105,-6.66,161.32,34.50,34.50,72841788033,34.51,34.51,72841788033 +핑거,163730,30,14250,2,740,5.48,3209912,344962,9365608,3209912,5.48,930.51,34.27,34.27,47515451985,35.60,35.60,47515451985 diff --git a/top30/20250624/top30-avtr-20250624-164002.csv b/top30/20250624/top30-avtr-20250624-164002.csv new file mode 100644 index 000000000000..86eda819f7dc --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15813847,1170152,11469842,15813847,13.49,1351.44,137.87,137.87,184305942000,138.40,138.40,184305942000 +포시에스,189690,2,2825,2,480,20.47,31530426,200195,27321969,31530426,20.47,9999.99,115.40,115.40,88174252916,114.24,114.24,88174252916 +미투온,201490,3,7280,2,650,9.80,29977067,0,30390092,29977067,9.80,0.00,98.64,98.64,224520194945,101.48,101.48,224520194945 +우리로,046970,4,1401,2,120,9.37,34534173,858780,43824999,34534173,9.37,4021.31,78.80,78.80,49940987637,81.34,81.34,49940987637 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2893687,1184244,4625000,2893687,-13.48,244.35,62.57,62.57,42327563699,63.78,63.78,42327563699 +SKAI,357880,6,2940,2,50,1.73,19616997,21027248,34047953,19616997,1.73,93.29,57.62,57.62,60679433616,60.62,60.62,60679433616 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,441525752,312903808,939000000,441525752,-6.72,141.11,47.02,47.02,627469025788,47.63,47.63,627469025788 +서연탑메탈,019770,10,3965,2,170,4.48,5437846,27240,11650000,5437846,4.48,9999.99,46.68,46.68,23467406465,50.80,50.80,23467406465 +좋은사람들,033340,11,1459,2,147,11.20,43867431,4957757,96950558,43867431,11.20,884.82,45.25,45.25,66546645770,47.05,47.05,66546645770 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4906895,2264833,11000000,4906895,13.89,216.66,44.61,44.61,20029149335,43.98,43.98,20029149335 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28570939,63983948,70020000,28570939,-28.53,44.65,40.80,40.80,8094231984,43.13,43.13,8094231984 +더즌,462860,16,5200,2,375,7.77,28709639,15542182,71413257,28709639,7.77,184.72,40.20,40.20,151892684663,40.90,40.90,151892684663 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243133,0,5700000,2243133,-0.60,0.00,39.35,39.35,22278154108,39.38,39.38,22278154108 +다날,064260,18,7020,2,850,13.78,27021298,10307975,68949040,27021298,13.78,262.14,39.19,39.19,182947739545,37.80,37.80,182947739545 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5442656,7567652,14050000,5442656,1.86,71.92,38.74,38.74,27822554601,37.97,37.97,27822554601 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907367,0,5000000,1907367,-2.57,0.00,38.15,38.15,18927096884,38.47,38.47,18927096884 +스튜디오미르,408900,23,4100,2,45,1.11,12285018,7885065,32729532,12285018,1.11,155.80,37.53,37.53,53319090877,39.73,39.73,53319090877 +넥써쓰,205500,24,4585,2,375,8.91,21875392,12691296,58717699,21875392,8.91,172.37,37.26,37.26,99159854391,36.83,36.83,99159854391 +동성제약,002210,25,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23628379,25115284,67100000,23628379,-2.19,94.08,35.21,35.21,84248052527,35.17,35.17,84248052527 +흥구석유,024060,27,13100,5,-5170,-28.30,5213719,7531986,15000000,5213719,-28.30,69.22,34.76,34.76,70246868450,35.75,35.75,70246868450 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3264291,1345990,9453000,3264291,22.26,242.52,34.53,34.53,100831850800,32.92,32.92,100831850800 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415135,1497126,7000000,2415135,-6.66,161.32,34.50,34.50,72842693733,34.51,34.51,72842693733 +핑거,163730,30,14250,2,740,5.48,3216783,344962,9365608,3216783,5.48,932.50,34.35,34.35,47612986725,35.68,35.68,47612986725 diff --git a/top30/20250624/top30-avtr-20250624-165001.csv b/top30/20250624/top30-avtr-20250624-165001.csv new file mode 100644 index 000000000000..146e3a76312e --- /dev/null +++ b/top30/20250624/top30-avtr-20250624-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +위메이드플레이,123420,1,11610,2,1380,13.49,15819765,1170152,11469842,15819765,13.49,1351.94,137.92,137.92,184373703100,138.46,138.46,184373703100 +포시에스,189690,2,2825,2,480,20.47,31549286,200195,27321969,31549286,20.47,9999.99,115.47,115.47,88226778016,114.31,114.31,88226778016 +미투온,201490,3,7280,2,650,9.80,29985876,0,30390092,29985876,9.80,0.00,98.67,98.67,224583443565,101.51,101.51,224583443565 +우리로,046970,4,1401,2,120,9.37,34543530,858780,43824999,34543530,9.37,4022.40,78.82,78.82,49953984510,81.36,81.36,49953984510 +KODEX WTI원유선물(H),261220,5,14350,5,-2235,-13.48,2894453,1184244,4625000,2894453,-13.48,244.41,62.58,62.58,42338640059,63.79,63.79,42338640059 +SKAI,357880,6,2940,2,50,1.73,19618772,21027248,34047953,19618772,1.73,93.30,57.62,57.62,60684643241,60.62,60.62,60684643241 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,7,21070,5,-7825,-27.08,574758,466513,1000000,574758,-27.08,123.20,57.48,57.48,12625990662,59.92,59.92,12625990662 +RISE 팔란티어고정테크100,0047R0,8,11050,2,100,0.91,1454304,1257399,2950000,1454304,0.91,115.66,49.30,49.30,16041022207,49.21,49.21,16041022207 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,441901599,312903808,939000000,441901599,-6.72,141.23,47.06,47.06,627996339129,47.67,47.67,627996339129 +서연탑메탈,019770,10,3965,2,170,4.48,5439740,27240,11650000,5439740,4.48,9999.99,46.69,46.69,23474916175,50.82,50.82,23474916175 +좋은사람들,033340,11,1459,2,147,11.20,43900871,4957757,96950558,43900871,11.20,885.50,45.28,45.28,66595668810,47.08,47.08,66595668810 +KODEX WTI원유선물인버스(H),271050,12,4140,2,505,13.89,4907419,2264833,11000000,4907419,13.89,216.68,44.61,44.61,20031318695,43.99,43.99,20031318695 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,14730,2,3245,28.25,440589,265754,1000000,440589,28.25,165.79,44.06,44.06,6326684810,42.95,42.95,6326684810 +RISE 플랫폼테마,427120,14,9905,2,190,1.96,218339,413531,520000,218339,1.96,52.80,41.99,41.99,2135384608,41.46,41.46,2135384608 +한국ANKOR유전,152550,15,268,5,-107,-28.53,28584400,63983948,70020000,28584400,-28.53,44.67,40.82,40.82,8097866454,43.15,43.15,8097866454 +더즌,462860,16,5200,2,375,7.77,28719561,15542182,71413257,28719561,7.77,184.78,40.22,40.22,151943981403,40.92,40.92,151943981403 +TIGER 토탈월드스탁액티브,0060H0,17,9925,5,-60,-0.60,2243138,0,5700000,2243138,-0.60,0.00,39.35,39.35,22278203933,39.38,39.38,22278203933 +다날,064260,18,7020,2,850,13.78,27089417,10307975,68949040,27089417,13.78,262.80,39.29,39.29,183407542795,37.89,37.89,183407542795 +KIWOOM 미국원유에너지기업,474800,19,10620,5,-835,-7.29,330548,304689,850000,330548,-7.29,108.49,38.89,38.89,3489062360,38.65,38.65,3489062360 +TIGER 인터넷TOP10,365000,20,5215,2,95,1.86,5443044,7567652,14050000,5443044,1.86,71.93,38.74,38.74,27824578021,37.98,37.98,27824578021 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,21195,5,-7670,-26.57,386867,49080,1000000,386867,-26.57,788.24,38.69,38.69,8516803125,40.18,40.18,8516803125 +TIGER KRX금현물,0072R0,22,9840,5,-260,-2.57,1907385,0,5000000,1907385,-2.57,0.00,38.15,38.15,18927274094,38.47,38.47,18927274094 +스튜디오미르,408900,23,4100,2,45,1.11,12289909,7885065,32729532,12289909,1.11,155.86,37.55,37.55,53339241797,39.75,39.75,53339241797 +넥써쓰,205500,24,4585,2,375,8.91,21885354,12691296,58717699,21885354,8.91,172.44,37.27,37.27,99204633581,36.85,36.85,99204633581 +동성제약,002210,25,973,4,-417,-30.00,9653017,0,26619507,9653017,-30.00,0.00,36.26,36.26,10107077087,39.02,39.02,10107077087 +KODEX 코스닥150선물인버스,251340,26,3570,5,-80,-2.19,23652225,25115284,67100000,23652225,-2.19,94.17,35.25,35.25,84333063517,35.21,35.21,84333063517 +흥구석유,024060,27,13100,5,-5170,-28.30,5217321,7531986,15000000,5217321,-28.30,69.27,34.78,34.78,70294090670,35.77,35.77,70294090670 +헥토파이낸셜,234340,28,32400,2,5900,22.26,3264291,1345990,9453000,3264291,22.26,242.52,34.53,34.53,100831850800,32.92,32.92,100831850800 +TIGER K방산&우주,463250,29,30150,5,-2150,-6.66,2415360,1497126,7000000,2415360,-6.66,161.33,34.51,34.51,72849483108,34.52,34.52,72849483108 +핑거,163730,30,14250,2,740,5.48,3216783,344962,9365608,3216783,5.48,932.50,34.35,34.35,47612986725,35.68,35.68,47612986725 diff --git a/top30/20250624/top30-tv-20250624-090001.csv b/top30/20250624/top30-tv-20250624-090001.csv new file mode 100644 index 000000000000..5e12cb22df49 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,269500,2,10000,3.85,134574,3398736,728002365,134574,3.85,3.96,0.02,0.02,36334768000,0.02,0.02,36334768000 +넥써쓰,205500,2,4290,2,80,1.90,381941,12691296,58717699,381941,1.90,3.01,0.65,0.65,1635027415,0.65,0.65,1635027415 +HANARO 200,293180,3,41310,2,620,1.52,37860,343562,9450000,37860,1.52,11.02,0.40,0.40,1557231660,0.40,0.40,1557231660 +S-Oil,010950,4,58700,5,-3900,-6.23,19263,822193,112582792,19263,-6.23,2.34,0.02,0.02,1131387700,0.02,0.02,1131387700 +KIWOOM 국고채10년레버리지,167860,5,113240,5,-60,-0.05,7000,125,290000,7000,-0.05,5600.00,2.41,2.41,792680000,2.41,2.41,792680000 +KODEX 미국달러선물인버스2X,261260,6,5715,2,115,2.05,136575,1653853,52920000,136575,2.05,8.26,0.26,0.26,779873050,0.26,0.26,779873050 +위메이드플레이,123420,7,10230,3,0,0.00,61420,1170152,11469842,61420,0.00,5.25,0.54,0.54,628326600,0.54,0.54,628326600 +위메이드맥스,101730,8,9360,5,-570,-5.74,42050,1323254,83803286,42050,-5.74,3.18,0.05,0.05,395201670,0.05,0.05,395201670 +한국정보통신,025770,9,11750,5,-80,-0.68,18323,537158,37444271,18323,-0.68,3.41,0.05,0.05,215840210,0.05,0.05,215840210 +리노공업,058470,10,51600,2,1200,2.38,3284,522569,76211850,3284,2.38,0.63,0.00,0.00,169457500,0.00,0.00,169457500 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,68,2,14,25.93,2178365,20766928,633000000,2178365,25.93,10.49,0.34,0.34,148128820,0.34,0.34,148128820 +쿠콘,294570,12,29550,2,1050,3.68,4325,235086,10254685,4325,3.68,1.84,0.04,0.04,127697000,0.04,0.04,127697000 +한국수출포장,002200,13,2950,3,0,0.00,42157,169892,40000000,42157,0.00,24.81,0.11,0.11,124363150,0.11,0.11,124363150 +솔트룩스,304100,14,52300,3,0,0.00,1523,1244857,12130568,1523,0.00,0.12,0.01,0.01,79652900,0.01,0.01,79652900 +쓰리빌리언,394800,15,7990,2,240,3.10,9712,683285,31721539,9712,3.10,1.42,0.03,0.03,77499970,0.03,0.03,77499970 +흥아해운,003280,16,2230,3,0,0.00,31605,11154415,240424899,31605,0.00,0.28,0.01,0.01,70479150,0.01,0.01,70479150 +LS ELECTRIC,010120,17,269000,3,0,0.00,260,205837,30000000,260,0.00,0.13,0.00,0.00,69940000,0.00,0.00,69940000 +두산퓨얼셀,336260,18,23950,3,0,0.00,2819,3652855,65493726,2819,0.00,0.08,0.00,0.00,67515050,0.00,0.00,67515050 +HMM,011200,19,23550,3,0,0.00,2320,4624142,1025039496,2320,0.00,0.05,0.00,0.00,54636000,0.00,0.00,54636000 +유라클,088340,20,23400,3,0,0.00,2259,1905154,4358068,2259,0.00,0.12,0.05,0.05,52860600,0.05,0.05,52860600 +심플랫폼,444530,21,16530,3,0,0.00,3192,2053391,6241227,3192,0.00,0.16,0.05,0.05,52763760,0.05,0.05,52763760 +피엔케이피부임상연구센타,347740,22,3055,3,0,0.00,16478,319504,30010576,16478,0.00,5.16,0.05,0.05,50340290,0.05,0.05,50340290 +TIGER 200선물레버리지,267770,23,17435,2,595,3.53,2802,221483,5800000,2802,3.53,1.27,0.05,0.05,48791300,0.05,0.05,48791300 +LG씨엔에스,064400,24,97400,3,0,0.00,475,1333295,96885948,475,0.00,0.04,0.00,0.00,46265000,0.00,0.00,46265000 +나우로보틱스,459510,25,22000,3,0,0.00,2100,987842,12547732,2100,0.00,0.21,0.02,0.02,46200000,0.02,0.02,46200000 +한국항공우주,047810,26,95000,3,0,0.00,459,785559,97475107,459,0.00,0.06,0.00,0.00,43605000,0.00,0.00,43605000 +두산,000150,27,624000,3,0,0.00,64,169959,16523835,64,0.00,0.04,0.00,0.00,39936000,0.00,0.00,39936000 +엠게임,058630,28,6100,3,0,0.00,6108,439511,19543877,6108,0.00,1.39,0.03,0.03,37258800,0.03,0.03,37258800 +비큐AI,148780,29,2785,3,0,0.00,13284,20131414,31445725,13284,0.00,0.07,0.04,0.04,36995940,0.04,0.04,36995940 +SOL 코리아밸류업TR,495550,30,12110,2,120,1.00,2584,22980,2950000,2584,1.00,11.24,0.09,0.09,31292240,0.09,0.09,31292240 diff --git a/top30/20250624/top30-tv-20250624-091001.csv b/top30/20250624/top30-tv-20250624-091001.csv new file mode 100644 index 000000000000..383078d69aa4 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,69300,2,700,1.02,2275731,28367600,640561146,2275731,1.02,8.02,0.36,0.36,159822589500,0.36,0.36,159822589500 +NAVER,035420,2,288500,5,-1500,-0.52,514833,5050411,158437008,514833,-0.52,10.19,0.32,0.32,148164786000,0.32,0.32,148164786000 +SK하이닉스,000660,3,272000,2,12500,4.82,539651,3398736,728002365,539651,4.82,15.88,0.07,0.07,146457882750,0.07,0.07,146457882750 +KODEX 레버리지,122630,4,22990,2,980,4.45,5361618,25612252,105900000,5361618,4.45,20.93,5.06,5.06,122694867762,5.04,5.04,122694867762 +KODEX 200선물인버스2X,252670,5,1437,5,-67,-4.45,71758787,312903808,939000000,71758787,-4.45,22.93,7.64,7.64,103582784844,7.68,7.68,103582784844 +삼성전자,005930,6,59700,2,1700,2.93,1594631,16551694,5919637922,1594631,2.93,9.63,0.03,0.03,94879328400,0.03,0.03,94879328400 +한국전력,015760,7,31550,2,3300,11.68,2306746,3613408,641964077,2306746,11.68,63.84,0.36,0.36,70680694475,0.35,0.35,70680694475 +KODEX 200,069500,8,41500,2,900,2.22,1673424,12359663,163350000,1673424,2.22,13.54,1.02,1.02,69223902143,1.02,1.02,69223902143 +로보티즈,108490,9,81400,5,-500,-0.61,655853,3451800,13213934,655853,-0.61,19.00,4.96,4.96,53717645800,4.99,4.99,53717645800 +KODEX 코스닥150레버리지,233740,10,8350,2,330,4.11,6369421,32398348,244100000,6369421,4.11,19.66,2.61,2.61,53233829936,2.61,2.61,53233829936 +카카오,035720,11,67700,2,100,0.15,746083,12708128,441766501,746083,0.15,5.87,0.17,0.17,50524135900,0.17,0.17,50524135900 +현대로템,064350,12,201500,5,-12500,-5.84,237669,1088655,109142293,237669,-5.84,21.83,0.22,0.22,47760223750,0.22,0.22,47760223750 +미래에셋증권,006800,13,23700,2,2150,9.98,1727270,15565213,570316408,1727270,9.98,11.10,0.30,0.30,40399118300,0.30,0.30,40399118300 +KODEX 인버스,114800,14,3645,5,-80,-2.15,10881337,41481152,179100000,10881337,-2.15,26.23,6.08,6.08,39731770467,6.09,6.09,39731770467 +SK이터닉스,475150,15,29200,2,1000,3.55,1324377,12613170,33754042,1324377,3.55,10.50,3.92,3.92,39380483100,4.00,4.00,39380483100 +LS ELECTRIC,010120,16,302500,2,33500,12.45,125720,205837,30000000,125720,12.45,61.08,0.42,0.42,38063906250,0.42,0.42,38063906250 +현대건설,000720,17,77800,2,2300,3.05,467166,2042571,111355765,467166,3.05,22.87,0.42,0.42,37124166350,0.43,0.43,37124166350 +LIG넥스원,079550,18,578000,5,-52000,-8.25,63104,249566,22000000,63104,-8.25,25.29,0.29,0.29,36575249500,0.29,0.29,36575249500 +클로봇,466100,19,22300,2,2880,14.83,1527673,5726098,24651339,1527673,14.83,26.68,6.20,6.20,34223143720,6.23,6.23,34223143720 +한화오션,042660,20,86500,2,200,0.23,313127,1907520,306413394,313127,0.23,16.42,0.10,0.10,27188895200,0.10,0.10,27188895200 +미투온,201490,21,7320,2,690,10.41,3304996,0,30390092,3304996,10.41,0.00,10.88,10.88,25022499180,11.25,11.25,25022499180 +한화에어로스페이스,012450,22,903000,5,-16000,-1.74,25307,243428,47296201,25307,-1.74,10.40,0.05,0.05,22858698500,0.05,0.05,22858698500 +이수페타시스,007660,23,48050,2,2450,5.37,457542,972045,73409219,457542,5.37,47.07,0.62,0.62,22037377825,0.62,0.62,22037377825 +삼성SDI,006400,24,176200,2,6900,4.08,125166,571851,80585530,125166,4.08,21.89,0.16,0.16,21927251450,0.15,0.15,21927251450 +두산밥캣,241560,25,64900,2,6700,11.51,323994,1757578,95856065,323994,11.51,18.43,0.34,0.34,21013263150,0.34,0.34,21013263150 +삼성중공업,010140,26,16980,2,330,1.98,1204316,8517458,880000000,1204316,1.98,14.14,0.14,0.14,20554029440,0.14,0.14,20554029440 +넥써쓰,205500,27,4460,2,250,5.94,4688390,12691296,58717699,4688390,5.94,36.94,7.98,7.98,20212244710,7.72,7.72,20212244710 +PLUS K방산,449450,28,50995,5,-2150,-4.05,395240,2394353,22700000,395240,-4.05,16.51,1.74,1.74,20158750049,1.74,1.74,20158750049 +풍산,103140,29,123100,5,-12900,-9.49,161946,1261681,28024278,161946,-9.49,12.84,0.58,0.58,20135519200,0.58,0.58,20135519200 +에코프로비엠,247540,30,106700,2,7500,7.56,186846,608577,97801344,186846,7.56,30.70,0.19,0.19,19818808150,0.19,0.19,19818808150 diff --git a/top30/20250624/top30-tv-20250624-092002.csv b/top30/20250624/top30-tv-20250624-092002.csv new file mode 100644 index 000000000000..a46fc67a73cd --- /dev/null +++ b/top30/20250624/top30-tv-20250624-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,67500,5,-1100,-1.60,3959166,28367600,640561146,3959166,-1.60,13.96,0.62,0.62,275476305650,0.64,0.64,275476305650 +NAVER,035420,2,279500,5,-10500,-3.62,824963,5050411,158437008,824963,-3.62,16.33,0.52,0.52,235941818500,0.53,0.53,235941818500 +삼성전자,005930,3,60100,2,2100,3.62,3861320,16551694,5919637922,3861320,3.62,23.33,0.07,0.07,230984362950,0.06,0.06,230984362950 +SK하이닉스,000660,4,274750,2,15250,5.88,830020,3398736,728002365,830020,5.88,24.42,0.11,0.11,226086475750,0.11,0.11,226086475750 +KODEX 레버리지,122630,5,22915,2,905,4.11,7669531,25612252,105900000,7669531,4.11,29.94,7.24,7.24,175746079106,7.24,7.24,175746079106 +KODEX 200선물인버스2X,252670,6,1443,5,-61,-4.06,98695972,312903808,939000000,98695972,-4.06,31.54,10.51,10.51,142296059690,10.50,10.50,142296059690 +한국전력,015760,7,31950,2,3700,13.10,4103003,3613408,641964077,4103003,13.10,113.55,0.64,0.64,128102995975,0.62,0.62,128102995975 +KODEX 200,069500,8,41420,2,820,2.02,2469619,12359663,163350000,2469619,2.02,19.98,1.51,1.51,102266378359,1.51,1.51,102266378359 +카카오,035720,9,66000,5,-1600,-2.37,1360841,12708128,441766501,1360841,-2.37,10.71,0.31,0.31,91713514800,0.31,0.31,91713514800 +현대로템,064350,10,197900,5,-16100,-7.52,456897,1088655,109142293,456897,-7.52,41.97,0.42,0.42,91481483550,0.42,0.42,91481483550 +로보티즈,108490,11,78400,5,-3500,-4.27,1125982,3451800,13213934,1125982,-4.27,32.62,8.52,8.52,90951336200,8.78,8.78,90951336200 +KODEX 코스닥150레버리지,233740,12,8325,2,305,3.80,9123984,32398348,244100000,9123984,3.80,28.16,3.74,3.74,76251959489,3.75,3.75,76251959489 +LIG넥스원,079550,13,547000,5,-83000,-13.17,121911,249566,22000000,121911,-13.17,48.85,0.55,0.55,69529070000,0.58,0.58,69529070000 +클로봇,466100,14,23450,2,4030,20.75,2945279,5726098,24651339,2945279,20.75,51.44,11.95,11.95,66593438045,11.52,11.52,66593438045 +미래에셋증권,006800,15,22500,2,950,4.41,2789393,15565213,570316408,2789393,4.41,17.92,0.49,0.49,65093426625,0.51,0.51,65093426625 +LS ELECTRIC,010120,16,307000,2,38000,14.13,207348,205837,30000000,207348,14.13,100.73,0.69,0.69,62997065500,0.68,0.68,62997065500 +현대건설,000720,17,75100,5,-400,-0.53,731529,2042571,111355765,731529,-0.53,35.81,0.66,0.66,57294612950,0.69,0.69,57294612950 +한화에어로스페이스,012450,18,881000,5,-38000,-4.13,61675,243428,47296201,61675,-4.13,25.34,0.13,0.13,55169896500,0.13,0.13,55169896500 +SK이터닉스,475150,19,29050,2,850,3.01,1851237,12613170,33754042,1851237,3.01,14.68,5.48,5.48,55009632825,5.61,5.61,55009632825 +KODEX 인버스,114800,20,3650,5,-75,-2.01,13924796,41481152,179100000,13924796,-2.01,33.57,7.77,7.77,50818031801,7.77,7.77,50818031801 +한화오션,042660,21,84700,5,-1600,-1.85,577953,1907520,306413394,577953,-1.85,30.30,0.19,0.19,49834866350,0.19,0.19,49834866350 +두산밥캣,241560,22,66800,2,8600,14.78,712563,1757578,95856065,712563,14.78,40.54,0.74,0.74,47043982200,0.73,0.73,47043982200 +더즌,462860,23,5320,2,495,10.26,8639050,15542182,71413257,8639050,10.26,55.58,12.10,12.10,45769386638,12.05,12.05,45769386638 +풍산,103140,24,118300,5,-17700,-13.01,367625,1261681,28024278,367625,-13.01,29.14,1.31,1.31,44775154900,1.35,1.35,44775154900 +두산로보틱스,454910,25,68000,2,8900,15.06,682893,2154290,64819980,682893,15.06,31.70,1.05,1.05,44311499650,1.01,1.01,44311499650 +미투온,201490,26,7810,2,1180,17.80,5683679,0,30390092,5683679,17.80,0.00,18.70,18.70,43182118305,18.19,18.19,43182118305 +삼성SDI,006400,27,178800,2,9500,5.61,232967,571851,80585530,232967,5.61,40.74,0.29,0.29,41042569050,0.28,0.28,41042569050 +PLUS K방산,449450,28,49545,5,-3600,-6.77,808339,2394353,22700000,808339,-6.77,33.76,3.56,3.56,40889702708,3.64,3.64,40889702708 +하이젠알앤엠,160190,29,47450,1,10950,30.00,822356,624382,30888000,822356,30.00,131.71,2.66,2.66,37608045925,2.57,2.57,37608045925 +삼성전자우,005935,30,49150,2,1350,2.82,730059,1391348,815974664,730059,2.82,52.47,0.09,0.09,35687913675,0.09,0.09,35687913675 diff --git a/top30/20250624/top30-tv-20250624-093001.csv b/top30/20250624/top30-tv-20250624-093001.csv new file mode 100644 index 000000000000..c4cba3cac9a7 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,69000,2,400,0.58,5134614,28367600,640561146,5134614,0.58,18.10,0.80,0.80,355501241850,0.80,0.80,355501241850 +삼성전자,005930,2,60300,2,2300,3.97,5793859,16551694,5919637922,5793859,3.97,35.00,0.10,0.10,347616936800,0.10,0.10,347616936800 +SK하이닉스,000660,3,277000,2,17500,6.74,1150784,3398736,728002365,1150784,6.74,33.86,0.16,0.16,314894330750,0.16,0.16,314894330750 +NAVER,035420,4,284000,5,-6000,-2.07,1100433,5050411,158437008,1100433,-2.07,21.79,0.69,0.69,313136781750,0.70,0.70,313136781750 +KODEX 레버리지,122630,5,23147,2,1137,5.17,10164509,25612252,105900000,10164509,5.17,39.69,9.60,9.60,233291160094,9.52,9.52,233291160094 +KODEX 200선물인버스2X,252670,6,1426,5,-78,-5.19,127685115,312903808,939000000,127685115,-5.19,40.81,13.60,13.60,183790091913,13.73,13.73,183790091913 +한국전력,015760,7,31600,2,3350,11.86,5026642,3613408,641964077,5026642,11.86,139.11,0.78,0.78,157391376400,0.78,0.78,157391376400 +KODEX 200,069500,8,41645,2,1045,2.57,3150167,12359663,163350000,3150167,2.57,25.49,1.93,1.93,130564192220,1.92,1.92,130564192220 +카카오,035720,9,67400,5,-200,-0.30,1776179,12708128,441766501,1776179,-0.30,13.98,0.40,0.40,119390120850,0.40,0.40,119390120850 +현대로템,064350,10,202500,5,-11500,-5.37,577953,1088655,109142293,577953,-5.37,53.09,0.53,0.53,115674533850,0.52,0.52,115674533850 +로보티즈,108490,11,78700,5,-3200,-3.91,1392221,3451800,13213934,1392221,-3.91,40.33,10.54,10.54,111575467800,10.73,10.73,111575467800 +LIG넥스원,079550,12,551000,5,-79000,-12.54,170773,249566,22000000,170773,-12.54,68.43,0.78,0.78,96232765500,0.79,0.79,96232765500 +클로봇,466100,13,22400,2,2980,15.35,4091569,5726098,24651339,4091569,15.35,71.45,16.60,16.60,92920638470,16.83,16.83,92920638470 +LS ELECTRIC,010120,14,314000,2,45000,16.73,302852,205837,30000000,302852,16.73,147.13,1.01,1.01,92681201500,0.98,0.98,92681201500 +KODEX 코스닥150레버리지,233740,15,8320,2,300,3.74,11021665,32398348,244100000,11021665,3.74,34.02,4.52,4.52,92073386004,4.53,4.53,92073386004 +한화에어로스페이스,012450,16,897000,5,-22000,-2.39,85428,243428,47296201,85428,-2.39,35.09,0.18,0.18,76078987000,0.18,0.18,76078987000 +미래에셋증권,006800,17,22850,2,1300,6.03,3175317,15565213,570316408,3175317,6.03,20.40,0.56,0.56,73848417800,0.57,0.57,73848417800 +두산로보틱스,454910,18,66300,2,7200,12.18,1075967,2154290,64819980,1075967,12.18,49.95,1.66,1.66,70777195250,1.65,1.65,70777195250 +두산밥캣,241560,19,73000,2,14800,25.43,1035841,1757578,95856065,1035841,25.43,58.94,1.08,1.08,69745509800,1.00,1.00,69745509800 +현대건설,000720,20,76900,2,1400,1.85,886617,2042571,111355765,886617,1.85,43.41,0.80,0.80,69106251950,0.81,0.81,69106251950 +한화오션,042660,21,85200,5,-1100,-1.27,756625,1907520,306413394,756625,-1.27,39.67,0.25,0.25,65000245900,0.25,0.25,65000245900 +KODEX 인버스,114800,22,3630,5,-95,-2.55,17708862,41481152,179100000,17708862,-2.55,42.69,9.89,9.89,64571560899,9.93,9.93,64571560899 +삼성SDI,006400,23,178400,2,9100,5.38,353178,571851,80585530,353178,5.38,61.76,0.44,0.44,62667487550,0.44,0.44,62667487550 +미투온,201490,24,7440,2,810,12.22,8038411,0,30390092,8038411,12.22,0.00,26.45,26.45,61446512865,27.18,27.18,61446512865 +SK이터닉스,475150,25,29150,2,950,3.37,2052398,12613170,33754042,2052398,3.37,16.27,6.08,6.08,60886900625,6.19,6.19,60886900625 +하이젠알앤엠,160190,26,45900,2,9400,25.75,1313797,624382,30888000,1313797,25.75,210.42,4.25,4.25,60631609075,4.28,4.28,60631609075 +더즌,462860,27,5290,2,465,9.64,11342127,15542182,71413257,11342127,9.64,72.98,15.88,15.88,59997403253,15.88,15.88,59997403253 +풍산,103140,28,117800,5,-18200,-13.38,472299,1261681,28024278,472299,-13.38,37.43,1.69,1.69,57065685650,1.73,1.73,57065685650 +PLUS K방산,449450,29,50175,5,-2970,-5.59,1128887,2394353,22700000,1128887,-5.59,47.15,4.97,4.97,56830453520,4.99,4.99,56830453520 +이수페타시스,007660,30,49350,2,3750,8.22,1030646,972045,73409219,1030646,8.22,106.03,1.40,1.40,49908586650,1.38,1.38,49908586650 diff --git a/top30/20250624/top30-tv-20250624-094001.csv b/top30/20250624/top30-tv-20250624-094001.csv new file mode 100644 index 000000000000..cbb2d2db85ed --- /dev/null +++ b/top30/20250624/top30-tv-20250624-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,60150,2,2150,3.71,6896682,16551694,5919637922,6896682,3.71,41.67,0.12,0.12,414018569550,0.12,0.12,414018569550 +두산에너빌리티,034020,2,69400,2,800,1.17,5735895,28367600,640561146,5735895,1.17,20.22,0.90,0.90,396987515800,0.89,0.89,396987515800 +SK하이닉스,000660,3,277000,2,17500,6.74,1295155,3398736,728002365,1295155,6.74,38.11,0.18,0.18,354981553750,0.18,0.18,354981553750 +NAVER,035420,4,285000,5,-5000,-1.72,1225578,5050411,158437008,1225578,-1.72,24.27,0.77,0.77,348708407000,0.77,0.77,348708407000 +KODEX 레버리지,122630,5,23200,2,1190,5.41,12111063,25612252,105900000,12111063,5.41,47.29,11.44,11.44,278437140751,11.33,11.33,278437140751 +KODEX 200선물인버스2X,252670,6,1422,5,-82,-5.45,145247595,312903808,939000000,145247595,-5.45,46.42,15.47,15.47,208783362313,15.64,15.64,208783362313 +한국전력,015760,7,32100,2,3850,13.63,5969024,3613408,641964077,5969024,13.63,165.19,0.93,0.93,187409622100,0.91,0.91,187409622100 +KODEX 200,069500,8,41695,2,1095,2.70,3635750,12359663,163350000,3635750,2.70,29.42,2.23,2.23,150805506035,2.21,2.21,150805506035 +카카오,035720,9,67600,3,0,0.00,2005659,12708128,441766501,2005659,0.00,15.78,0.45,0.45,134851638350,0.45,0.45,134851638350 +현대로템,064350,10,204500,5,-9500,-4.44,658122,1088655,109142293,658122,-4.44,60.45,0.60,0.60,131973302350,0.59,0.59,131973302350 +LS ELECTRIC,010120,11,321000,2,52000,19.33,400515,205837,30000000,400515,19.33,194.58,1.34,1.34,123679499500,1.28,1.28,123679499500 +로보티즈,108490,12,78100,5,-3800,-4.64,1524822,3451800,13213934,1524822,-4.64,44.17,11.54,11.54,121936993650,11.82,11.82,121936993650 +LIG넥스원,079550,13,549000,5,-81000,-12.86,205174,249566,22000000,205174,-12.86,82.21,0.93,0.93,114991563500,0.95,0.95,114991563500 +KODEX 코스닥150레버리지,233740,14,8350,2,330,4.11,12772807,32398348,244100000,12772807,4.11,39.42,5.23,5.23,106715972064,5.24,5.24,106715972064 +클로봇,466100,15,22300,2,2880,14.83,4516093,5726098,24651339,4516093,14.83,78.87,18.32,18.32,102353081570,18.62,18.62,102353081570 +두산밥캣,241560,16,69600,2,11400,19.59,1446707,1757578,95856065,1446707,19.59,82.31,1.51,1.51,98867401750,1.48,1.48,98867401750 +한화에어로스페이스,012450,17,896500,5,-22500,-2.45,94510,243428,47296201,94510,-2.45,38.82,0.20,0.20,84195580500,0.20,0.20,84195580500 +두산로보틱스,454910,18,64800,2,5700,9.64,1230015,2154290,64819980,1230015,9.64,57.10,1.90,1.90,80872606600,1.93,1.93,80872606600 +미래에셋증권,006800,19,22700,2,1150,5.34,3423760,15565213,570316408,3423760,5.34,22.00,0.60,0.60,79481416750,0.61,0.61,79481416750 +현대건설,000720,20,78200,2,2700,3.58,968452,2042571,111355765,968452,3.58,47.41,0.87,0.87,75455187850,0.87,0.87,75455187850 +한화오션,042660,21,85500,5,-800,-0.93,842199,1907520,306413394,842199,-0.93,44.15,0.27,0.27,72294086000,0.28,0.28,72294086000 +KODEX 인버스,114800,22,3625,5,-100,-2.68,19505096,41481152,179100000,19505096,-2.68,47.02,10.89,10.89,71083950354,10.95,10.95,71083950354 +삼성SDI,006400,23,176700,2,7400,4.37,393266,571851,80585530,393266,4.37,68.77,0.49,0.49,69794521550,0.49,0.49,69794521550 +하이젠알앤엠,160190,24,45150,2,8650,23.70,1494077,624382,30888000,1494077,23.70,239.29,4.84,4.84,68795603150,4.93,4.93,68795603150 +SK이터닉스,475150,25,29650,2,1450,5.14,2301047,12613170,33754042,2301047,5.14,18.24,6.82,6.82,68269692725,6.82,6.82,68269692725 +PLUS K방산,449450,26,50280,5,-2865,-5.39,1337443,2394353,22700000,1337443,-5.39,55.86,5.89,5.89,67269360747,5.89,5.89,67269360747 +더즌,462860,27,5350,2,525,10.88,12358811,15542182,71413257,12358811,10.88,79.52,17.31,17.31,65380061823,17.11,17.11,65380061823 +미투온,201490,28,7640,2,1010,15.23,8557693,0,30390092,8557693,15.23,0.00,28.16,28.16,65367492915,28.15,28.15,65367492915 +풍산,103140,29,117400,5,-18600,-13.68,531465,1261681,28024278,531465,-13.68,42.12,1.90,1.90,63990109450,1.94,1.94,63990109450 +이수페타시스,007660,30,48600,2,3000,6.58,1225098,972045,73409219,1225098,6.58,126.03,1.67,1.67,59421938350,1.67,1.67,59421938350 diff --git a/top30/20250624/top30-tv-20250624-095001.csv b/top30/20250624/top30-tv-20250624-095001.csv new file mode 100644 index 000000000000..b71f28b94240 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59800,2,1800,3.10,7684927,16551694,5919637922,7684927,3.10,46.43,0.13,0.13,461268331500,0.13,0.13,461268331500 +두산에너빌리티,034020,2,68900,2,300,0.44,6273579,28367600,640561146,6273579,0.44,22.12,0.98,0.98,434325095850,0.98,0.98,434325095850 +SK하이닉스,000660,3,277500,2,18000,6.94,1407308,3398736,728002365,1407308,6.94,41.41,0.19,0.19,386039659000,0.19,0.19,386039659000 +NAVER,035420,4,285500,5,-4500,-1.55,1319804,5050411,158437008,1319804,-1.55,26.13,0.83,0.83,375628698000,0.83,0.83,375628698000 +KODEX 레버리지,122630,5,23130,2,1120,5.09,13140702,25612252,105900000,13140702,5.09,51.31,12.41,12.41,302281540161,12.34,12.34,302281540161 +KODEX 200선물인버스2X,252670,6,1427,5,-77,-5.12,156932766,312903808,939000000,156932766,-5.12,50.15,16.71,16.71,225441253551,16.82,16.82,225441253551 +한국전력,015760,7,31900,2,3650,12.92,6898764,3613408,641964077,6898764,12.92,190.92,1.07,1.07,217272430125,1.06,1.06,217272430125 +KODEX 200,069500,8,41620,2,1020,2.51,3961848,12359663,163350000,3961848,2.51,32.05,2.43,2.43,164386683911,2.42,2.42,164386683911 +카카오,035720,9,68000,2,400,0.59,2328859,12708128,441766501,2328859,0.59,18.33,0.53,0.53,156739766150,0.52,0.52,156739766150 +LS ELECTRIC,010120,10,319000,2,50000,18.59,481786,205837,30000000,481786,18.59,234.06,1.61,1.61,149685355750,1.56,1.56,149685355750 +현대로템,064350,11,204500,5,-9500,-4.44,724116,1088655,109142293,724116,-4.44,66.51,0.66,0.66,145497508850,0.65,0.65,145497508850 +로보티즈,108490,12,77400,5,-4500,-5.49,1622436,3451800,13213934,1622436,-5.49,47.00,12.28,12.28,129490120850,12.66,12.66,129490120850 +LIG넥스원,079550,13,553000,5,-77000,-12.22,230746,249566,22000000,230746,-12.22,92.46,1.05,1.05,129187960500,1.06,1.06,129187960500 +KODEX 코스닥150레버리지,233740,14,8335,2,315,3.93,13856435,32398348,244100000,13856435,3.93,42.77,5.68,5.68,115751078171,5.69,5.69,115751078171 +두산밥캣,241560,15,68800,2,10600,18.21,1626764,1757578,95856065,1626764,18.21,92.56,1.70,1.70,111244645450,1.69,1.69,111244645450 +클로봇,466100,16,22200,2,2780,14.32,4897670,5726098,24651339,4897670,14.32,85.53,19.87,19.87,110769459020,20.24,20.24,110769459020 +한화에어로스페이스,012450,17,903000,5,-16000,-1.74,106697,243428,47296201,106697,-1.74,43.83,0.23,0.23,95180492000,0.22,0.22,95180492000 +두산로보틱스,454910,18,64200,2,5100,8.63,1351040,2154290,64819980,1351040,8.63,62.71,2.08,2.08,88675218250,2.13,2.13,88675218250 +미래에셋증권,006800,19,22650,2,1100,5.10,3656474,15565213,570316408,3656474,5.10,23.49,0.64,0.64,84757268850,0.66,0.66,84757268850 +현대건설,000720,20,78100,2,2600,3.44,1074331,2042571,111355765,1074331,3.44,52.60,0.96,0.96,83768660500,0.96,0.96,83768660500 +한화오션,042660,21,85900,5,-400,-0.46,950409,1907520,306413394,950409,-0.46,49.82,0.31,0.31,81597510300,0.31,0.31,81597510300 +KODEX 인버스,114800,22,3630,5,-95,-2.55,21793872,41481152,179100000,21793872,-2.55,52.54,12.17,12.17,79388367690,12.21,12.21,79388367690 +PLUS K방산,449450,23,50505,5,-2640,-4.97,1533709,2394353,22700000,1533709,-4.97,64.06,6.76,6.76,77176721365,6.73,6.73,77176721365 +삼성SDI,006400,24,176700,2,7400,4.37,421700,571851,80585530,421700,4.37,73.74,0.52,0.52,74807671900,0.53,0.53,74807671900 +하이젠알앤엠,160190,25,44850,2,8350,22.88,1602974,624382,30888000,1602974,22.88,256.73,5.19,5.19,73674932175,5.32,5.32,73674932175 +SK이터닉스,475150,26,29550,2,1350,4.79,2470108,12613170,33754042,2470108,4.79,19.58,7.32,7.32,73294142025,7.35,7.35,73294142025 +한전기술,052690,27,115200,2,3500,3.13,639379,1497987,38220000,639379,3.13,42.68,1.67,1.67,72846429000,1.65,1.65,72846429000 +더즌,462860,28,5350,2,525,10.88,13544705,15542182,71413257,13544705,10.88,87.15,18.97,18.97,71724332913,18.77,18.77,71724332913 +풍산,103140,29,120000,5,-16000,-11.76,590910,1261681,28024278,590910,-11.76,46.84,2.11,2.11,71049442400,2.11,2.11,71049442400 +미투온,201490,30,7450,2,820,12.37,9250213,0,30390092,9250213,12.37,0.00,30.44,30.44,70649942920,31.20,31.20,70649942920 diff --git a/top30/20250624/top30-tv-20250624-100001.csv b/top30/20250624/top30-tv-20250624-100001.csv new file mode 100644 index 000000000000..f6180fd182c0 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-100001.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,005930,1,59900,2,1900,3.28,8183886,16551694,5919637922,8183886,3.28,49.44,0.14,0.14,491127792200,0.14,0.14,491127792200 +두산에너빌리티,034020,2,68200,5,-400,-0.58,6871942,28367600,640561146,6871942,-0.58,24.22,1.07,1.07,475329955000,1.09,1.09,475329955000 +SK하이닉스,000660,3,279000,2,19500,7.51,1598934,3398736,728002365,1598934,7.51,47.04,0.22,0.22,439501586250,0.22,0.22,439501586250 +NAVER,035420,4,286500,5,-3500,-1.21,1410306,5050411,158437008,1410306,-1.21,27.92,0.89,0.89,401562335750,0.88,0.88,401562335750 +KODEX 레버리지,122630,5,23180,2,1170,5.32,13887688,25612252,105900000,13887688,5.32,54.22,13.11,13.11,319594726195,13.02,13.02,319594726195 +KODEX 200선물인버스2X,252670,6,1424,5,-80,-5.32,163906768,312903808,939000000,163906768,-5.32,52.38,17.46,17.46,235374089051,17.60,17.60,235374089051 +한국전력,015760,7,31900,2,3650,12.92,7248760,3613408,641964077,7248760,12.92,200.61,1.13,1.13,228391073000,1.12,1.12,228391073000 +KODEX 200,069500,8,41675,2,1075,2.65,4169219,12359663,163350000,4169219,2.65,33.73,2.55,2.55,173027146711,2.54,2.54,173027146711 +카카오,035720,9,67700,2,100,0.15,2533541,12708128,441766501,2533541,0.15,19.94,0.57,0.57,170624666550,0.57,0.57,170624666550 +LS ELECTRIC,010120,10,316500,2,47500,17.66,528962,205837,30000000,528962,17.66,256.98,1.76,1.76,164637890250,1.73,1.73,164637890250 +현대로템,064350,11,205000,5,-9000,-4.21,752616,1088655,109142293,752616,-4.21,69.13,0.69,0.69,151329809850,0.68,0.68,151329809850 +로보티즈,108490,12,76500,5,-5400,-6.59,1834295,3451800,13213934,1834295,-6.59,53.14,13.88,13.88,145623085800,14.41,14.41,145623085800 +LIG넥스원,079550,13,553000,5,-77000,-12.22,242571,249566,22000000,242571,-12.22,97.20,1.10,1.10,135739741500,1.12,1.12,135739741500 +KODEX 코스닥150레버리지,233740,14,8360,2,340,4.24,14471831,32398348,244100000,14471831,4.24,44.67,5.93,5.93,120888062908,5.92,5.92,120888062908 +두산밥캣,241560,15,67800,2,9600,16.49,1738938,1757578,95856065,1738938,16.49,98.94,1.81,1.81,118840424650,1.83,1.83,118840424650 +클로봇,466100,16,21950,2,2530,13.03,5122442,5726098,24651339,5122442,13.03,89.46,20.78,20.78,115723547195,21.39,21.39,115723547195 +한화에어로스페이스,012450,17,905000,5,-14000,-1.52,113432,243428,47296201,113432,-1.52,46.60,0.24,0.24,101279163500,0.24,0.24,101279163500 +카카오뱅크,323410,18,32900,2,1900,6.13,3131316,5491617,476989437,3131316,6.13,57.02,0.66,0.66,101070947875,0.64,0.64,101070947875 +두산로보틱스,454910,19,64400,2,5300,8.97,1454724,2154290,64819980,1454724,8.97,67.53,2.24,2.24,95303432450,2.28,2.28,95303432450 +현대건설,000720,20,77700,2,2200,2.91,1139818,2042571,111355765,1139818,2.91,55.80,1.02,1.02,88878968350,1.03,1.03,88878968350 +미래에셋증권,006800,21,22600,2,1050,4.87,3815857,15565213,570316408,3815857,4.87,24.52,0.67,0.67,88359663675,0.69,0.69,88359663675 +한화오션,042660,22,86000,5,-300,-0.35,993534,1907520,306413394,993534,-0.35,52.09,0.32,0.32,85304654000,0.32,0.32,85304654000 +KODEX 인버스,114800,23,3630,5,-95,-2.55,22915979,41481152,179100000,22915979,-2.55,55.24,12.80,12.80,83458269597,12.84,12.84,83458269597 +PLUS K방산,449450,24,50560,5,-2585,-4.86,1618599,2394353,22700000,1618599,-4.86,67.60,7.13,7.13,81467723385,7.10,7.10,81467723385 +미투온,201490,25,6970,2,340,5.13,10718394,0,30390092,10718394,5.13,0.00,35.27,35.27,81171782510,38.32,38.32,81171782510 +한전기술,052690,26,114100,2,2400,2.15,693201,1497987,38220000,693201,2.15,46.28,1.81,1.81,78985498850,1.81,1.81,78985498850 +삼성SDI,006400,27,176500,2,7200,4.25,439745,571851,80585530,439745,4.25,76.90,0.55,0.55,77997713900,0.55,0.55,77997713900 +더즌,462860,28,5390,2,565,11.71,14619393,15542182,71413257,14619393,11.71,94.06,20.47,20.47,77475086463,20.13,20.13,77475086463 +하이젠알앤엠,160190,29,45300,2,8800,24.11,1682346,624382,30888000,1682346,24.11,269.44,5.45,5.45,77237947325,5.52,5.52,77237947325 +SK이터닉스,475150,30,29150,2,950,3.37,2600781,12613170,33754042,2600781,3.37,20.62,7.71,7.71,77122625725,7.84,7.84,77122625725 diff --git a/top30/20250624/top30-tv-20250624-101001.csv b/top30/20250624/top30-tv-20250624-101001.csv new file mode 100644 index 000000000000..6655e822c251 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-101001.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,005930,1,59950,2,1950,3.36,8604370,16551694,5919637922,8604370,3.36,51.98,0.15,0.15,516324114400,0.15,0.15,516324114400 +두산에너빌리티,034020,2,68400,5,-200,-0.29,7134630,28367600,640561146,7134630,-0.29,25.15,1.11,1.11,493302824950,1.13,1.13,493302824950 +SK하이닉스,000660,3,279000,2,19500,7.51,1688678,3398736,728002365,1688678,7.51,49.69,0.23,0.23,464505035000,0.23,0.23,464505035000 +NAVER,035420,4,285500,5,-4500,-1.55,1484794,5050411,158437008,1484794,-1.55,29.40,0.94,0.94,422841022500,0.93,0.93,422841022500 +KODEX 레버리지,122630,5,23235,2,1225,5.57,15212582,25612252,105900000,15212582,5.57,59.40,14.37,14.37,350358555627,14.24,14.24,350358555627 +KODEX 200선물인버스2X,252670,6,1420,5,-84,-5.59,178886400,312903808,939000000,178886400,-5.59,57.17,19.05,19.05,256666903268,19.25,19.25,256666903268 +한국전력,015760,7,31850,2,3600,12.74,7537543,3613408,641964077,7537543,12.74,208.60,1.17,1.17,237594913000,1.16,1.16,237594913000 +카카오,035720,8,69000,2,1400,2.07,3073171,12708128,441766501,3073171,2.07,24.18,0.70,0.70,207520340050,0.68,0.68,207520340050 +KODEX 200,069500,9,41720,2,1120,2.76,4471087,12359663,163350000,4471087,2.76,36.17,2.74,2.74,185614768512,2.72,2.72,185614768512 +카카오뱅크,323410,10,35450,2,4450,14.35,5567771,5491617,476989437,5567771,14.35,101.39,1.17,1.17,185336710350,1.10,1.10,185336710350 +LS ELECTRIC,010120,11,315000,2,46000,17.10,545888,205837,30000000,545888,17.10,265.20,1.82,1.82,169988971750,1.80,1.80,169988971750 +현대로템,064350,12,204500,5,-9500,-4.44,796020,1088655,109142293,796020,-4.44,73.12,0.73,0.73,160243042850,0.72,0.72,160243042850 +로보티즈,108490,13,77300,5,-4600,-5.62,1926957,3451800,13213934,1926957,-5.62,55.82,14.58,14.58,152749246800,14.95,14.95,152749246800 +LIG넥스원,079550,14,551000,5,-79000,-12.54,258541,249566,22000000,258541,-12.54,103.60,1.18,1.18,144608523500,1.19,1.19,144608523500 +KODEX 코스닥150레버리지,233740,15,8390,2,370,4.61,15744234,32398348,244100000,15744234,4.61,48.60,6.45,6.45,131541164204,6.42,6.42,131541164204 +두산밥캣,241560,16,66800,2,8600,14.78,1817704,1757578,95856065,1817704,14.78,103.42,1.90,1.90,124137645700,1.94,1.94,124137645700 +클로봇,466100,17,22250,2,2830,14.57,5256171,5726098,24651339,5256171,14.57,91.79,21.32,21.32,118683914845,21.64,21.64,118683914845 +한화에어로스페이스,012450,18,907000,5,-12000,-1.31,122324,243428,47296201,122324,-1.31,50.25,0.26,0.26,109367838500,0.25,0.25,109367838500 +두산로보틱스,454910,19,65200,2,6100,10.32,1521455,2154290,64819980,1521455,10.32,70.62,2.35,2.35,99634957450,2.36,2.36,99634957450 +미래에셋증권,006800,20,22300,2,750,3.48,4085102,15565213,570316408,4085102,3.48,26.25,0.72,0.72,94404807300,0.74,0.74,94404807300 +한화오션,042660,21,86400,2,100,0.12,1088524,1907520,306413394,1088524,0.12,57.06,0.36,0.36,93533838950,0.35,0.35,93533838950 +현대건설,000720,22,77700,2,2200,2.91,1179228,2042571,111355765,1179228,2.91,57.73,1.06,1.06,91954805750,1.06,1.06,91954805750 +KODEX 인버스,114800,23,3625,5,-100,-2.68,24522686,41481152,179100000,24522686,-2.68,59.12,13.69,13.69,89278340568,13.75,13.75,89278340568 +PLUS K방산,449450,24,50625,5,-2520,-4.74,1769827,2394353,22700000,1769827,-4.74,73.92,7.80,7.80,89157658928,7.76,7.76,89157658928 +미투온,201490,25,6790,2,160,2.41,11768055,0,30390092,11768055,2.41,0.00,38.72,38.72,88447044565,42.86,42.86,88447044565 +위메이드플레이,123420,26,11660,2,1430,13.98,7534252,1170152,11469842,7534252,13.98,643.87,65.69,65.69,84699835775,63.33,63.33,84699835775 +한전기술,052690,27,115000,2,3300,2.95,740306,1497987,38220000,740306,2.95,49.42,1.94,1.94,84411597650,1.92,1.92,84411597650 +풍산,103140,28,119900,5,-16100,-11.84,675918,1261681,28024278,675918,-11.84,53.57,2.41,2.41,81294387550,2.42,2.42,81294387550 +더즌,462860,29,5370,2,545,11.30,15304313,15542182,71413257,15304313,11.30,98.47,21.43,21.43,81158151983,21.16,21.16,81158151983 +SK이터닉스,475150,30,29250,2,1050,3.72,2707710,12613170,33754042,2707710,3.72,21.47,8.02,8.02,80256829250,8.13,8.13,80256829250 diff --git a/top30/20250624/top30-tv-20250624-102001.csv b/top30/20250624/top30-tv-20250624-102001.csv new file mode 100644 index 000000000000..db8a56eaa32a --- /dev/null +++ b/top30/20250624/top30-tv-20250624-102001.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,005930,1,60200,2,2200,3.79,9315786,16551694,5919637922,9315786,3.79,56.28,0.16,0.16,559073321350,0.16,0.16,559073321350 +두산에너빌리티,034020,2,68500,5,-100,-0.15,7372868,28367600,640561146,7372868,-0.15,25.99,1.15,1.15,509628955900,1.16,1.16,509628955900 +SK하이닉스,000660,3,278500,2,19000,7.32,1820234,3398736,728002365,1820234,7.32,53.56,0.25,0.25,501068581000,0.25,0.25,501068581000 +NAVER,035420,4,287500,5,-2500,-0.86,1622546,5050411,158437008,1622546,-0.86,32.13,1.02,1.02,462456808750,1.02,1.02,462456808750 +KODEX 레버리지,122630,5,23315,2,1305,5.93,16340400,25612252,105900000,16340400,5.93,63.80,15.43,15.43,376621498270,15.25,15.25,376621498270 +KODEX 200선물인버스2X,252670,6,1415,5,-89,-5.92,192406071,312903808,939000000,192406071,-5.92,61.49,20.49,20.49,275823098816,20.76,20.76,275823098816 +카카오,035720,7,68400,2,800,1.18,3670468,12708128,441766501,3670468,1.18,28.88,0.83,0.83,248668160350,0.82,0.82,248668160350 +한국전력,015760,8,31800,2,3550,12.57,7764493,3613408,641964077,7764493,12.57,214.88,1.21,1.21,244800274550,1.20,1.20,244800274550 +카카오뱅크,323410,9,34500,2,3500,11.29,6844711,5491617,476989437,6844711,11.29,124.64,1.43,1.43,230114507625,1.40,1.40,230114507625 +KODEX 200,069500,10,41800,2,1200,2.96,4723586,12359663,163350000,4723586,2.96,38.22,2.89,2.89,196161932017,2.87,2.87,196161932017 +LS ELECTRIC,010120,11,311500,2,42500,15.80,569021,205837,30000000,569021,15.80,276.44,1.90,1.90,177251826500,1.90,1.90,177251826500 +현대로템,064350,12,203500,5,-10500,-4.91,819080,1088655,109142293,819080,-4.91,75.24,0.75,0.75,164937704350,0.74,0.74,164937704350 +로보티즈,108490,13,77900,5,-4000,-4.88,1998874,3451800,13213934,1998874,-4.88,57.91,15.13,15.13,158332739100,15.38,15.38,158332739100 +KODEX 코스닥150레버리지,233740,14,8450,2,430,5.36,18200505,32398348,244100000,18200505,5.36,56.18,7.46,7.46,152228983510,7.38,7.38,152228983510 +LIG넥스원,079550,15,548000,5,-82000,-13.02,269554,249566,22000000,269554,-13.02,108.01,1.23,1.23,150654839500,1.25,1.25,150654839500 +두산밥캣,241560,16,67300,2,9100,15.64,1872093,1757578,95856065,1872093,15.64,106.52,1.95,1.95,127784019500,1.98,1.98,127784019500 +클로봇,466100,17,22150,2,2730,14.06,5386930,5726098,24651339,5386930,14.06,94.08,21.85,21.85,121590517295,22.27,22.27,121590517295 +한화에어로스페이스,012450,18,899000,5,-20000,-2.18,128435,243428,47296201,128435,-2.18,52.76,0.27,0.27,114882069000,0.27,0.27,114882069000 +두산로보틱스,454910,19,66300,2,7200,12.18,1614168,2154290,64819980,1614168,12.18,74.93,2.49,2.49,105749171150,2.46,2.46,105749171150 +미래에셋증권,006800,20,22350,2,800,3.71,4311785,15565213,570316408,4311785,3.71,27.70,0.76,0.76,99492364725,0.78,0.78,99492364725 +한화오션,042660,21,86800,2,500,0.58,1133012,1907520,306413394,1133012,0.58,59.40,0.37,0.37,97391967950,0.37,0.37,97391967950 +KODEX 인버스,114800,22,3617,5,-108,-2.90,26684088,41481152,179100000,26684088,-2.90,64.33,14.90,14.90,97098348839,14.99,14.99,97098348839 +현대건설,000720,23,77900,2,2400,3.18,1224110,2042571,111355765,1224110,3.18,59.93,1.10,1.10,95453731300,1.10,1.10,95453731300 +미투온,201490,24,7020,2,390,5.88,12442831,0,30390092,12442831,5.88,0.00,40.94,40.94,93134546305,43.66,43.66,93134546305 +PLUS K방산,449450,25,50470,5,-2675,-5.03,1845291,2394353,22700000,1845291,-5.03,77.07,8.13,8.13,92972226436,8.12,8.12,92972226436 +한전기술,052690,26,116800,2,5100,4.57,809593,1497987,38220000,809593,4.57,54.05,2.12,2.12,92455267850,2.07,2.07,92455267850 +위메이드플레이,123420,27,11450,2,1220,11.93,7847679,1170152,11469842,7847679,11.93,670.65,68.42,68.42,88334564780,67.26,67.26,88334564780 +풍산,103140,28,118800,5,-17200,-12.65,705042,1261681,28024278,705042,-12.65,55.88,2.52,2.52,84771037350,2.55,2.55,84771037350 +더즌,462860,29,5230,2,405,8.39,15979125,15542182,71413257,15979125,8.39,102.81,22.38,22.38,84731043093,22.69,22.69,84731043093 +하이젠알앤엠,160190,30,45450,2,8950,24.52,1800885,624382,30888000,1800885,24.52,288.43,5.83,5.83,82639742325,5.89,5.89,82639742325 diff --git a/top30/20250624/top30-tv-20250624-103001.csv b/top30/20250624/top30-tv-20250624-103001.csv new file mode 100644 index 000000000000..25bb551af43d --- /dev/null +++ b/top30/20250624/top30-tv-20250624-103001.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,005930,1,60300,2,2300,3.97,9863466,16551694,5919637922,9863466,3.97,59.59,0.17,0.17,592112276350,0.17,0.17,592112276350 +두산에너빌리티,034020,2,68300,5,-300,-0.44,7643888,28367600,640561146,7643888,-0.44,26.95,1.19,1.19,528147165050,1.21,1.21,528147165050 +SK하이닉스,000660,3,279000,2,19500,7.51,1898331,3398736,728002365,1898331,7.51,55.85,0.26,0.26,522832675250,0.26,0.26,522832675250 +NAVER,035420,4,289500,5,-500,-0.17,1695162,5050411,158437008,1695162,-0.17,33.56,1.07,1.07,483412519000,1.05,1.05,483412519000 +KODEX 레버리지,122630,5,23410,2,1400,6.36,17441669,25612252,105900000,17441669,6.36,68.10,16.47,16.47,402363983764,16.23,16.23,402363983764 +KODEX 200선물인버스2X,252670,6,1408,5,-96,-6.38,208574427,312903808,939000000,208574427,-6.38,66.66,22.21,22.21,298637337321,22.59,22.59,298637337321 +카카오,035720,7,68500,2,900,1.33,3852523,12708128,441766501,3852523,1.33,30.32,0.87,0.87,261145303350,0.86,0.86,261145303350 +카카오뱅크,323410,8,34600,2,3600,11.61,7513251,5491617,476989437,7513251,11.61,136.81,1.58,1.58,253360309850,1.54,1.54,253360309850 +한국전력,015760,9,32000,2,3750,13.27,7994068,3613408,641964077,7994068,13.27,221.23,1.25,1.25,252107268500,1.23,1.23,252107268500 +KODEX 200,069500,10,41880,2,1280,3.15,4973653,12359663,163350000,4973653,3.15,40.24,3.04,3.04,206623923024,3.02,3.02,206623923024 +LS ELECTRIC,010120,11,309500,2,40500,15.06,601582,205837,30000000,601582,15.06,292.26,2.01,2.01,187339248000,2.02,2.02,187339248000 +현대로템,064350,12,201500,5,-12500,-5.84,866361,1088655,109142293,866361,-5.84,79.58,0.79,0.79,174509706850,0.79,0.79,174509706850 +로보티즈,108490,13,78000,5,-3900,-4.76,2061020,3451800,13213934,2061020,-4.76,59.71,15.60,15.60,163170107900,15.83,15.83,163170107900 +KODEX 코스닥150레버리지,233740,14,8475,2,455,5.67,19429515,32398348,244100000,19429515,5.67,59.97,7.96,7.96,162628526625,7.86,7.86,162628526625 +LIG넥스원,079550,15,542000,5,-88000,-13.97,283564,249566,22000000,283564,-13.97,113.62,1.29,1.29,158285110000,1.33,1.33,158285110000 +두산밥캣,241560,16,66200,2,8000,13.75,1947059,1757578,95856065,1947059,13.75,110.78,2.03,2.03,132773078050,2.09,2.09,132773078050 +클로봇,466100,17,22050,2,2630,13.54,5457175,5726098,24651339,5457175,13.54,95.30,22.14,22.14,123144745820,22.66,22.66,123144745820 +한화에어로스페이스,012450,18,895000,5,-24000,-2.61,135075,243428,47296201,135075,-2.61,55.49,0.29,0.29,120839339000,0.29,0.29,120839339000 +두산로보틱스,454910,19,65500,2,6400,10.83,1734890,2154290,64819980,1734890,10.83,80.53,2.68,2.68,113776534250,2.68,2.68,113776534250 +한전기술,052690,20,116600,2,4900,4.39,987491,1497987,38220000,987491,4.39,65.92,2.58,2.58,113352835600,2.54,2.54,113352835600 +한화오션,042660,21,87000,2,700,0.81,1259675,1907520,306413394,1259675,0.81,66.04,0.41,0.41,108442958300,0.41,0.41,108442958300 +미래에셋증권,006800,22,22600,2,1050,4.87,4492857,15565213,570316408,4492857,4.87,28.86,0.79,0.79,103567918125,0.80,0.80,103567918125 +KODEX 인버스,114800,23,3610,5,-115,-3.09,28026206,41481152,179100000,28026206,-3.09,67.56,15.65,15.65,101944896431,15.77,15.77,101944896431 +위메이드플레이,123420,24,11880,2,1650,16.13,8844626,1170152,11469842,8844626,16.13,755.85,77.11,77.11,100444061610,73.71,73.71,100444061610 +PLUS K방산,449450,25,50245,5,-2900,-5.46,1942210,2394353,22700000,1942210,-5.46,81.12,8.56,8.56,97855511415,8.58,8.58,97855511415 +현대건설,000720,26,77800,2,2300,3.05,1247958,2042571,111355765,1247958,3.05,61.10,1.12,1.12,97312446100,1.12,1.12,97312446100 +미투온,201490,27,6890,2,260,3.92,12808040,0,30390092,12808040,3.92,0.00,42.15,42.15,95692959515,45.70,45.70,95692959515 +풍산,103140,28,117700,5,-18300,-13.46,740396,1261681,28024278,740396,-13.46,58.68,2.64,2.64,88953791950,2.70,2.70,88953791950 +더즌,462860,29,5210,2,385,7.98,16698857,15542182,71413257,16698857,7.98,107.44,23.38,23.38,88481045408,23.78,23.78,88481045408 +SK이터닉스,475150,30,28950,2,750,2.66,2935755,12613170,33754042,2935755,2.66,23.28,8.70,8.70,86883942150,8.89,8.89,86883942150 diff --git a/top30/20250624/top30-tv-20250624-104002.csv b/top30/20250624/top30-tv-20250624-104002.csv new file mode 100644 index 000000000000..f179846775dd --- /dev/null +++ b/top30/20250624/top30-tv-20250624-104002.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,005930,1,60350,2,2350,4.05,10712622,16551694,5919637922,10712622,4.05,64.72,0.18,0.18,643325745100,0.18,0.18,643325745100 +SK하이닉스,000660,2,279750,2,20250,7.80,1973095,3398736,728002365,1973095,7.80,58.05,0.27,0.27,543734396500,0.27,0.27,543734396500 +두산에너빌리티,034020,3,68800,2,200,0.29,7795880,28367600,640561146,7795880,0.29,27.48,1.22,1.22,538556907950,1.22,1.22,538556907950 +NAVER,035420,4,288000,5,-2000,-0.69,1749365,5050411,158437008,1749365,-0.69,34.64,1.10,1.10,499027808250,1.09,1.09,499027808250 +KODEX 레버리지,122630,5,23460,2,1450,6.59,18419747,25612252,105900000,18419747,6.59,71.92,17.39,17.39,425253813924,17.12,17.12,425253813924 +KODEX 200선물인버스2X,252670,6,1405,5,-99,-6.58,224371544,312903808,939000000,224371544,-6.58,71.71,23.89,23.89,320901037029,24.32,24.32,320901037029 +카카오뱅크,323410,7,35150,2,4150,13.39,8248046,5491617,476989437,8248046,13.39,150.19,1.73,1.73,279159560750,1.67,1.67,279159560750 +한국전력,015760,8,32450,2,4200,14.87,8787720,3613408,641964077,8787720,14.87,243.20,1.37,1.37,277702491775,1.33,1.33,277702491775 +카카오,035720,9,68900,2,1300,1.92,4005844,12708128,441766501,4005844,1.92,31.52,0.91,0.91,271684564550,0.89,0.89,271684564550 +KODEX 200,069500,10,41920,2,1320,3.25,5284992,12359663,163350000,5284992,3.25,42.76,3.24,3.24,219658847411,3.21,3.21,219658847411 +LS ELECTRIC,010120,11,311000,2,42000,15.61,614372,205837,30000000,614372,15.61,298.48,2.05,2.05,191295610000,2.05,2.05,191295610000 +현대로템,064350,12,201000,5,-13000,-6.07,905952,1088655,109142293,905952,-6.07,83.22,0.83,0.83,182472364600,0.83,0.83,182472364600 +KODEX 코스닥150레버리지,233740,13,8445,2,425,5.30,20314963,32398348,244100000,20314963,5.30,62.70,8.32,8.32,170108098125,8.25,8.25,170108098125 +로보티즈,108490,14,78300,5,-3600,-4.40,2111318,3451800,13213934,2111318,-4.40,61.17,15.98,15.98,167103799850,16.15,16.15,167103799850 +LIG넥스원,079550,15,542500,5,-87500,-13.89,293918,249566,22000000,293918,-13.89,117.77,1.34,1.34,163892429000,1.37,1.37,163892429000 +두산밥캣,241560,16,66900,2,8700,14.95,2013720,1757578,95856065,2013720,14.95,114.57,2.10,2.10,137219120900,2.14,2.14,137219120900 +한화에어로스페이스,012450,17,898000,5,-21000,-2.29,142384,243428,47296201,142384,-2.29,58.49,0.30,0.30,127379722000,0.30,0.30,127379722000 +클로봇,466100,18,22200,2,2780,14.32,5550412,5726098,24651339,5550412,14.32,96.93,22.52,22.52,125203612445,22.88,22.88,125203612445 +한전기술,052690,19,117500,2,5800,5.19,1025735,1497987,38220000,1025735,5.19,68.47,2.68,2.68,117809670450,2.62,2.62,117809670450 +두산로보틱스,454910,20,65800,2,6700,11.34,1764455,2154290,64819980,1764455,11.34,81.90,2.72,2.72,115721919900,2.71,2.71,115721919900 +한화오션,042660,21,86900,2,600,0.70,1290504,1907520,306413394,1290504,0.70,67.65,0.42,0.42,111126431350,0.42,0.42,111126431350 +KODEX 인버스,114800,22,3605,5,-120,-3.22,29915612,41481152,179100000,29915612,-3.22,72.12,16.70,16.70,108759873725,16.84,16.84,108759873725 +미래에셋증권,006800,23,22500,2,950,4.41,4679363,15565213,570316408,4679363,4.41,30.06,0.82,0.82,107778108525,0.84,0.84,107778108525 +위메이드플레이,123420,24,11620,2,1390,13.59,9116731,1170152,11469842,9116731,13.59,779.11,79.48,79.48,103661909840,77.78,77.78,103661909840 +PLUS K방산,449450,25,50255,5,-2890,-5.44,2030890,2394353,22700000,2030890,-5.44,84.82,8.95,8.95,102306848638,8.97,8.97,102306848638 +현대건설,000720,26,78100,2,2600,3.44,1274793,2042571,111355765,1274793,3.44,62.41,1.14,1.14,99408932750,1.14,1.14,99408932750 +미투온,201490,27,6930,2,300,4.52,13027367,0,30390092,13027367,4.52,0.00,42.87,42.87,97218472655,46.16,46.16,97218472655 +풍산,103140,28,118100,5,-17900,-13.16,760442,1261681,28024278,760442,-13.16,60.27,2.71,2.71,91319059950,2.76,2.76,91319059950 +하이젠알앤엠,160190,29,47200,2,10700,29.32,1985862,624382,30888000,1985862,29.32,318.05,6.43,6.43,91258321800,6.26,6.26,91258321800 +SK이터닉스,475150,30,28800,2,600,2.13,3046932,12613170,33754042,3046932,2.13,24.16,9.03,9.03,90083023050,9.27,9.27,90083023050 diff --git a/top30/20250624/top30-tv-20250624-105002.csv b/top30/20250624/top30-tv-20250624-105002.csv new file mode 100644 index 000000000000..24579097a3c7 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-105002.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,005930,1,60200,2,2200,3.79,11327586,16551694,5919637922,11327586,3.79,68.44,0.19,0.19,680385601700,0.19,0.19,680385601700 +SK하이닉스,000660,2,278500,2,19000,7.32,2100737,3398736,728002365,2100737,7.32,61.81,0.29,0.29,579419226000,0.29,0.29,579419226000 +두산에너빌리티,034020,3,68400,5,-200,-0.29,8005132,28367600,640561146,8005132,-0.29,28.22,1.25,1.25,552883010100,1.26,1.26,552883010100 +NAVER,035420,4,285250,5,-4750,-1.64,1814617,5050411,158437008,1814617,-1.64,35.93,1.15,1.15,517725785500,1.15,1.15,517725785500 +KODEX 레버리지,122630,5,23370,2,1360,6.18,19253981,25612252,105900000,19253981,6.18,75.17,18.18,18.18,444789437062,17.97,17.97,444789437062 +카카오뱅크,323410,6,36050,2,5050,16.29,9913506,5491617,476989437,9913506,16.29,180.52,2.08,2.08,339028462400,1.97,1.97,339028462400 +KODEX 200선물인버스2X,252670,7,1412,5,-92,-6.12,236975036,312903808,939000000,236975036,-6.12,75.73,25.24,25.24,338649817172,25.54,25.54,338649817172 +한국전력,015760,8,32500,2,4250,15.04,9392999,3613408,641964077,9392999,15.04,259.95,1.46,1.46,297339215675,1.43,1.43,297339215675 +카카오,035720,9,68900,2,1300,1.92,4226836,12708128,441766501,4226836,1.92,33.26,0.96,0.96,286938875850,0.94,0.94,286938875850 +KODEX 200,069500,10,41835,2,1235,3.04,5452232,12359663,163350000,5452232,3.04,44.11,3.34,3.34,226662964880,3.32,3.32,226662964880 +LS ELECTRIC,010120,11,306500,2,37500,13.94,638022,205837,30000000,638022,13.94,309.96,2.13,2.13,198599128250,2.16,2.16,198599128250 +현대로템,064350,12,200500,5,-13500,-6.31,927016,1088655,109142293,927016,-6.31,85.15,0.85,0.85,186707558100,0.85,0.85,186707558100 +KODEX 코스닥150레버리지,233740,13,8420,2,400,4.99,20875180,32398348,244100000,20875180,4.99,64.43,8.55,8.55,174834620930,8.51,8.51,174834620930 +로보티즈,108490,14,77700,5,-4200,-5.13,2158564,3451800,13213934,2158564,-5.13,62.53,16.34,16.34,170784580800,16.63,16.63,170784580800 +LIG넥스원,079550,15,543000,5,-87000,-13.81,299443,249566,22000000,299443,-13.81,119.99,1.36,1.36,166893771000,1.40,1.40,166893771000 +두산밥캣,241560,16,66300,2,8100,13.92,2041559,1757578,95856065,2041559,13.92,116.16,2.13,2.13,139070717250,2.19,2.19,139070717250 +한화에어로스페이스,012450,17,894000,5,-25000,-2.72,146826,243428,47296201,146826,-2.72,60.32,0.31,0.31,131362864500,0.31,0.31,131362864500 +클로봇,466100,18,21800,2,2380,12.26,5795693,5726098,24651339,5795693,12.26,101.22,23.51,23.51,130563275920,24.30,24.30,130563275920 +한전기술,052690,19,116300,2,4600,4.12,1062685,1497987,38220000,1062685,4.12,70.94,2.78,2.78,122130918500,2.75,2.75,122130918500 +두산로보틱스,454910,20,64700,2,5600,9.48,1821828,2154290,64819980,1821828,9.48,84.57,2.81,2.81,119458443150,2.85,2.85,119458443150 +하이젠알앤엠,160190,21,46450,2,9950,27.26,2585750,624382,30888000,2585750,27.26,414.13,8.37,8.37,119436603700,8.32,8.32,119436603700 +한화오션,042660,22,87600,2,1300,1.51,1357292,1907520,306413394,1357292,1.51,71.15,0.44,0.44,116957706900,0.44,0.44,116957706900 +KODEX 인버스,114800,23,3615,5,-110,-2.95,31003541,41481152,179100000,31003541,-2.95,74.74,17.31,17.31,112682635035,17.40,17.40,112682635035 +미래에셋증권,006800,24,22300,2,750,3.48,4889539,15565213,570316408,4889539,3.48,31.41,0.86,0.86,112475723250,0.88,0.88,112475723250 +위메이드플레이,123420,25,11600,2,1370,13.39,9281795,1170152,11469842,9281795,13.39,793.21,80.92,80.92,105576716415,79.35,79.35,105576716415 +PLUS K방산,449450,26,50250,5,-2895,-5.45,2095855,2394353,22700000,2095855,-5.45,87.53,9.23,9.23,105571257496,9.26,9.26,105571257496 +현대건설,000720,27,78200,2,2700,3.58,1295240,2042571,111355765,1295240,3.58,63.41,1.16,1.16,101007383150,1.16,1.16,101007383150 +미투온,201490,28,6900,2,270,4.07,13263474,0,30390092,13263474,4.07,0.00,43.64,43.64,98845865580,47.14,47.14,98845865580 +풍산,103140,29,118300,5,-17700,-13.01,779271,1261681,28024278,779271,-13.01,61.76,2.78,2.78,93544389100,2.82,2.82,93544389100 +SK이터닉스,475150,30,28650,2,450,1.60,3132009,12613170,33754042,3132009,1.60,24.83,9.28,9.28,92524513225,9.57,9.57,92524513225 diff --git a/top30/20250624/top30-tv-20250624-110002.csv b/top30/20250624/top30-tv-20250624-110002.csv new file mode 100644 index 000000000000..2dd2a08632fa --- /dev/null +++ b/top30/20250624/top30-tv-20250624-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,60200,2,2200,3.79,11819030,16551694,5919637922,11819030,3.79,71.41,0.20,0.20,710008594150,0.20,0.20,710008594150 +SK하이닉스,000660,2,280500,2,21000,8.09,2218788,3398736,728002365,2218788,8.09,65.28,0.30,0.30,612443352750,0.30,0.30,612443352750 +두산에너빌리티,034020,3,68300,5,-300,-0.44,8182553,28367600,640561146,8182553,-0.44,28.84,1.28,1.28,565003027850,1.29,1.29,565003027850 +NAVER,035420,4,285000,5,-5000,-1.72,1882025,5050411,158437008,1882025,-1.72,37.26,1.19,1.19,536956218750,1.19,1.19,536956218750 +KODEX 레버리지,122630,5,23395,2,1385,6.29,19653881,25612252,105900000,19653881,6.29,76.74,18.56,18.56,454142112115,18.33,18.33,454142112115 +카카오뱅크,323410,6,37700,2,6700,21.61,11702942,5491617,476989437,11702942,21.61,213.11,2.45,2.45,405236284450,2.25,2.25,405236284450 +KODEX 200선물인버스2X,252670,7,1410,5,-94,-6.25,242599436,312903808,939000000,242599436,-6.25,77.53,25.84,25.84,346579845471,26.18,26.18,346579845471 +한국전력,015760,8,32300,2,4050,14.34,9722039,3613408,641964077,9722039,14.34,269.05,1.51,1.51,308001018950,1.49,1.49,308001018950 +카카오,035720,9,69500,2,1900,2.81,4527780,12708128,441766501,4527780,2.81,35.63,1.02,1.02,307736037300,1.00,1.00,307736037300 +KODEX 200,069500,10,41870,2,1270,3.13,5537535,12359663,163350000,5537535,3.13,44.80,3.39,3.39,230233722279,3.37,3.37,230233722279 +LS ELECTRIC,010120,11,305000,2,36000,13.38,653797,205837,30000000,653797,13.38,317.63,2.18,2.18,203437098000,2.22,2.22,203437098000 +현대로템,064350,12,200250,5,-13750,-6.43,956353,1088655,109142293,956353,-6.43,87.85,0.88,0.88,192590694350,0.88,0.88,192590694350 +KODEX 코스닥150레버리지,233740,13,8425,2,405,5.05,21210447,32398348,244100000,21210447,5.05,65.47,8.69,8.69,177660877077,8.64,8.64,177660877077 +LIG넥스원,079550,14,539000,5,-91000,-14.44,315762,249566,22000000,315762,-14.44,126.52,1.44,1.44,175708579500,1.48,1.48,175708579500 +로보티즈,108490,15,77300,5,-4600,-5.62,2214589,3451800,13213934,2214589,-5.62,64.16,16.76,16.76,175152987050,17.15,17.15,175152987050 +두산밥캣,241560,16,65700,2,7500,12.89,2113511,1757578,95856065,2113511,12.89,120.25,2.20,2.20,143793742550,2.28,2.28,143793742550 +한화오션,042660,17,88300,2,2000,2.32,1658325,1907520,306413394,1658325,2.32,86.94,0.54,0.54,143522095450,0.53,0.53,143522095450 +한화에어로스페이스,012450,18,894000,5,-25000,-2.72,152103,243428,47296201,152103,-2.72,62.48,0.32,0.32,136079319000,0.32,0.32,136079319000 +클로봇,466100,19,21450,2,2030,10.45,5986013,5726098,24651339,5986013,10.45,104.54,24.28,24.28,134671651295,25.47,25.47,134671651295 +한전기술,052690,20,115300,2,3600,3.22,1098700,1497987,38220000,1098700,3.22,73.35,2.87,2.87,126304805400,2.87,2.87,126304805400 +KODEX 인버스,114800,21,3610,5,-115,-3.09,33588987,41481152,179100000,33588987,-3.09,80.97,18.75,18.75,122016160446,18.87,18.87,122016160446 +두산로보틱스,454910,22,64800,2,5700,9.64,1847307,2154290,64819980,1847307,9.64,85.75,2.85,2.85,121120794650,2.88,2.88,121120794650 +하이젠알앤엠,160190,23,46450,2,9950,27.26,2619593,624382,30888000,2619593,27.26,419.55,8.48,8.48,121012574900,8.43,8.43,121012574900 +HD현대중공업,329180,24,461000,2,27500,6.34,266073,189400,88773116,266073,6.34,140.48,0.30,0.30,119531384000,0.29,0.29,119531384000 +미래에셋증권,006800,25,22150,2,600,2.78,5095837,15565213,570316408,5095837,2.78,32.74,0.89,0.89,117054234300,0.93,0.93,117054234300 +PLUS K방산,449450,26,50220,5,-2925,-5.50,2163874,2394353,22700000,2163874,-5.50,90.37,9.53,9.53,108991105025,9.56,9.56,108991105025 +위메이드플레이,123420,27,11540,2,1310,12.81,9413052,1170152,11469842,9413052,12.81,804.43,82.07,82.07,107094810735,80.91,80.91,107094810735 +현대건설,000720,28,77300,2,1800,2.38,1328860,2042571,111355765,1328860,2.38,65.06,1.19,1.19,103619481300,1.20,1.20,103619481300 +미투온,201490,29,6790,2,160,2.41,13877981,0,30390092,13877981,2.41,0.00,45.67,45.67,102989934815,49.91,49.91,102989934815 +풍산,103140,30,117300,5,-18700,-13.75,805063,1261681,28024278,805063,-13.75,63.81,2.87,2.87,96583736300,2.94,2.94,96583736300 diff --git a/top30/20250624/top30-tv-20250624-111001.csv b/top30/20250624/top30-tv-20250624-111001.csv new file mode 100644 index 000000000000..7ba243b6afe9 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-111001.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,005930,1,60050,2,2050,3.53,12295766,16551694,5919637922,12295766,3.53,74.29,0.21,0.21,738673495600,0.21,0.21,738673495600 +SK하이닉스,000660,2,279500,2,20000,7.71,2356627,3398736,728002365,2356627,7.71,69.34,0.32,0.32,650991369500,0.32,0.32,650991369500 +두산에너빌리티,034020,3,67800,5,-800,-1.17,8536611,28367600,640561146,8536611,-1.17,30.09,1.33,1.33,589079435900,1.36,1.36,589079435900 +NAVER,035420,4,286500,5,-3500,-1.21,1973666,5050411,158437008,1973666,-1.21,39.08,1.25,1.25,563069915500,1.24,1.24,563069915500 +KODEX 레버리지,122630,5,23215,2,1205,5.47,20344394,25612252,105900000,20344394,5.47,79.43,19.21,19.21,470238030737,19.13,19.13,470238030737 +카카오뱅크,323410,6,38050,2,7050,22.74,13201867,5491617,476989437,13201867,22.74,240.40,2.77,2.77,462480893175,2.55,2.55,462480893175 +카카오,035720,7,69800,2,2200,3.25,5957935,12708128,441766501,5957935,3.25,46.88,1.35,1.35,407983870000,1.32,1.32,407983870000 +KODEX 200선물인버스2X,252670,8,1422,5,-82,-5.45,256114399,312903808,939000000,256114399,-5.45,81.85,27.28,27.28,365718206567,27.39,27.39,365718206567 +한국전력,015760,9,32500,2,4250,15.04,10123490,3613408,641964077,10123490,15.04,280.16,1.58,1.58,321026590350,1.54,1.54,321026590350 +KODEX 200,069500,10,41700,2,1100,2.71,5781254,12359663,163350000,5781254,2.71,46.78,3.54,3.54,240422511376,3.53,3.53,240422511376 +LS ELECTRIC,010120,11,311500,2,42500,15.80,685518,205837,30000000,685518,15.80,333.04,2.29,2.29,213193513250,2.28,2.28,213193513250 +현대로템,064350,12,200000,5,-14000,-6.54,1019581,1088655,109142293,1019581,-6.54,93.66,0.93,0.93,205256507650,0.94,0.94,205256507650 +LIG넥스원,079550,13,537000,5,-93000,-14.76,331660,249566,22000000,331660,-14.76,132.89,1.51,1.51,184260552500,1.56,1.56,184260552500 +KODEX 코스닥150레버리지,233740,14,8370,2,350,4.36,21873173,32398348,244100000,21873173,4.36,67.51,8.96,8.96,183228480340,8.97,8.97,183228480340 +로보티즈,108490,15,76500,5,-5400,-6.59,2279584,3451800,13213934,2279584,-6.59,66.04,17.25,17.25,180144931150,17.82,17.82,180144931150 +한화오션,042660,16,87600,2,1300,1.51,1773170,1907520,306413394,1773170,1.51,92.96,0.58,0.58,153648597200,0.57,0.57,153648597200 +두산밥캣,241560,17,65400,2,7200,12.37,2157003,1757578,95856065,2157003,12.37,122.73,2.25,2.25,146639145600,2.34,2.34,146639145600 +한화에어로스페이스,012450,18,891000,5,-28000,-3.05,158567,243428,47296201,158567,-3.05,65.14,0.34,0.34,141843194500,0.34,0.34,141843194500 +클로봇,466100,19,21300,2,1880,9.68,6193033,5726098,24651339,6193033,9.68,108.15,25.12,25.12,139092319370,26.49,26.49,139092319370 +KODEX 인버스,114800,20,3625,5,-100,-2.68,37993868,41481152,179100000,37993868,-2.68,91.59,21.21,21.21,137931580872,21.25,21.25,137931580872 +HD현대중공업,329180,21,460250,2,26750,6.17,292944,189400,88773116,292944,6.17,154.67,0.33,0.33,131982886750,0.32,0.32,131982886750 +한전기술,052690,22,115300,2,3600,3.22,1126814,1497987,38220000,1126814,3.22,75.22,2.95,2.95,129541989800,2.94,2.94,129541989800 +하이젠알앤엠,160190,23,46250,2,9750,26.71,2660961,624382,30888000,2660961,26.71,426.18,8.61,8.61,122925633250,8.60,8.60,122925633250 +두산로보틱스,454910,24,64700,2,5600,9.48,1873422,2154290,64819980,1873422,9.48,86.96,2.89,2.89,122813772950,2.93,2.93,122813772950 +미래에셋증권,006800,25,22300,2,750,3.48,5211978,15565213,570316408,5211978,3.48,33.48,0.91,0.91,119643772400,0.94,0.94,119643772400 +PLUS K방산,449450,26,50055,5,-3090,-5.81,2253499,2394353,22700000,2253499,-5.81,94.12,9.93,9.93,113484997924,9.99,9.99,113484997924 +미투온,201490,27,7210,2,580,8.75,15054047,0,30390092,15054047,8.75,0.00,49.54,49.54,111365525160,50.83,50.83,111365525160 +위메이드플레이,123420,28,11400,2,1170,11.44,9645996,1170152,11469842,9645996,11.44,824.34,84.10,84.10,109729483805,83.92,83.92,109729483805 +현대건설,000720,29,76700,2,1200,1.59,1382065,2042571,111355765,1382065,1.59,67.66,1.24,1.24,107716620500,1.26,1.26,107716620500 +SK이터닉스,475150,30,28250,2,50,0.18,3488192,12613170,33754042,3488192,0.18,27.66,10.33,10.33,102619365800,10.76,10.76,102619365800 diff --git a/top30/20250624/top30-tv-20250624-112001.csv b/top30/20250624/top30-tv-20250624-112001.csv new file mode 100644 index 000000000000..7a8c775defdd --- /dev/null +++ b/top30/20250624/top30-tv-20250624-112001.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,005930,1,59900,2,1900,3.28,12622266,16551694,5919637922,12622266,3.28,76.26,0.21,0.21,758267720750,0.21,0.21,758267720750 +SK하이닉스,000660,2,278500,2,19000,7.32,2420169,3398736,728002365,2420169,7.32,71.21,0.33,0.33,668723690750,0.33,0.33,668723690750 +두산에너빌리티,034020,3,67600,5,-1000,-1.46,8966561,28367600,640561146,8966561,-1.46,31.61,1.40,1.40,618244643750,1.43,1.43,618244643750 +NAVER,035420,4,284000,5,-6000,-2.07,2028861,5050411,158437008,2028861,-2.07,40.17,1.28,1.28,578818834500,1.29,1.29,578818834500 +KODEX 레버리지,122630,5,23130,2,1120,5.09,21504417,25612252,105900000,21504417,5.09,83.96,20.31,20.31,497176940387,20.30,20.30,497176940387 +카카오뱅크,323410,6,37600,2,6600,21.29,14107127,5491617,476989437,14107127,21.29,256.88,2.96,2.96,496567790325,2.77,2.77,496567790325 +카카오,035720,7,69500,2,1900,2.81,6322093,12708128,441766501,6322093,2.81,49.75,1.43,1.43,433405538200,1.41,1.41,433405538200 +KODEX 200선물인버스2X,252670,8,1428,5,-76,-5.05,270223981,312903808,939000000,270223981,-5.05,86.36,28.78,28.78,385793168884,28.77,28.77,385793168884 +한국전력,015760,9,32750,2,4500,15.93,10660905,3613408,641964077,10660905,15.93,295.04,1.66,1.66,338629494100,1.61,1.61,338629494100 +KODEX 200,069500,10,41620,2,1020,2.51,6134266,12359663,163350000,6134266,2.51,49.63,3.76,3.76,255133618829,3.75,3.75,255133618829 +LS ELECTRIC,010120,11,311000,2,42000,15.61,713742,205837,30000000,713742,15.61,346.75,2.38,2.38,222030643500,2.38,2.38,222030643500 +현대로템,064350,12,200000,5,-14000,-6.54,1056416,1088655,109142293,1056416,-6.54,97.04,0.97,0.97,212625544150,0.97,0.97,212625544150 +KODEX 코스닥150레버리지,233740,13,8345,2,325,4.05,22744765,32398348,244100000,22744765,4.05,70.20,9.32,9.32,190518957292,9.35,9.35,190518957292 +LIG넥스원,079550,14,541000,5,-89000,-14.13,340348,249566,22000000,340348,-14.13,136.38,1.55,1.55,188956206500,1.59,1.59,188956206500 +로보티즈,108490,15,76300,5,-5600,-6.84,2322917,3451800,13213934,2322917,-6.84,67.30,17.58,17.58,183449662250,18.20,18.20,183449662250 +한화오션,042660,16,87700,2,1400,1.62,1830802,1907520,306413394,1830802,1.62,95.98,0.60,0.60,158708708200,0.59,0.59,158708708200 +두산밥캣,241560,17,64900,2,6700,11.51,2209808,1757578,95856065,2209808,11.51,125.73,2.31,2.31,150075949950,2.41,2.41,150075949950 +한화에어로스페이스,012450,18,886000,5,-33000,-3.59,164494,243428,47296201,164494,-3.59,67.57,0.35,0.35,147114462500,0.35,0.35,147114462500 +클로봇,466100,19,21300,2,1880,9.68,6329842,5726098,24651339,6329842,9.68,110.54,25.68,25.68,142018516695,27.05,27.05,142018516695 +KODEX 인버스,114800,20,3630,5,-95,-2.55,38966624,41481152,179100000,38966624,-2.55,93.94,21.76,21.76,141458328171,21.76,21.76,141458328171 +HD현대중공업,329180,21,461500,2,28000,6.46,306056,189400,88773116,306056,6.46,161.59,0.34,0.34,138040741750,0.34,0.34,138040741750 +한전기술,052690,22,114400,2,2700,2.42,1154368,1497987,38220000,1154368,2.42,77.06,3.02,3.02,132700416750,3.03,3.03,132700416750 +하이젠알앤엠,160190,23,46650,2,10150,27.81,2695461,624382,30888000,2695461,27.81,431.70,8.73,8.73,124532022275,8.64,8.64,124532022275 +두산로보틱스,454910,24,64800,2,5700,9.64,1890544,2154290,64819980,1890544,9.64,87.76,2.92,2.92,123924189400,2.95,2.95,123924189400 +미래에셋증권,006800,25,22250,2,700,3.25,5308432,15565213,570316408,5308432,3.25,34.10,0.93,0.93,121792565050,0.96,0.96,121792565050 +PLUS K방산,449450,26,50060,5,-3085,-5.80,2315023,2394353,22700000,2315023,-5.80,96.69,10.20,10.20,116568122318,10.26,10.26,116568122318 +미투온,201490,27,7010,2,380,5.73,15618092,0,30390092,15618092,5.73,0.00,51.39,51.39,115405532925,54.17,54.17,115405532925 +위메이드플레이,123420,28,11340,2,1110,10.85,9767871,1170152,11469842,9767871,10.85,834.75,85.16,85.16,111107752350,85.42,85.42,111107752350 +현대건설,000720,29,76500,2,1000,1.32,1409317,2042571,111355765,1409317,1.32,69.00,1.27,1.27,109807748550,1.29,1.29,109807748550 +SK이터닉스,475150,30,27950,5,-250,-0.89,3561916,12613170,33754042,3561916,-0.89,28.24,10.55,10.55,104695253475,11.10,11.10,104695253475 diff --git a/top30/20250624/top30-tv-20250624-113001.csv b/top30/20250624/top30-tv-20250624-113001.csv new file mode 100644 index 000000000000..ce78407161e7 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-113001.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,005930,1,60000,2,2000,3.45,13097319,16551694,5919637922,13097319,3.45,79.13,0.22,0.22,786735158450,0.22,0.22,786735158450 +SK하이닉스,000660,2,280000,2,20500,7.90,2532574,3398736,728002365,2532574,7.90,74.52,0.35,0.35,700114573000,0.34,0.34,700114573000 +두산에너빌리티,034020,3,67900,5,-700,-1.02,9112115,28367600,640561146,9112115,-1.02,32.12,1.42,1.42,628105528950,1.44,1.44,628105528950 +NAVER,035420,4,283500,5,-6500,-2.24,2092238,5050411,158437008,2092238,-2.24,41.43,1.32,1.32,596796086250,1.33,1.33,596796086250 +KODEX 레버리지,122630,5,23175,2,1165,5.29,22259844,25612252,105900000,22259844,5.29,86.91,21.02,21.02,514653219383,20.97,20.97,514653219383 +카카오뱅크,323410,6,37750,2,6750,21.77,14511299,5491617,476989437,14511299,21.77,264.24,3.04,3.04,511767307025,2.84,2.84,511767307025 +카카오,035720,7,69600,2,2000,2.96,6538928,12708128,441766501,6538928,2.96,51.45,1.48,1.48,448482836950,1.46,1.46,448482836950 +KODEX 200선물인버스2X,252670,8,1425,5,-79,-5.25,282052592,312903808,939000000,282052592,-5.25,90.14,30.04,30.04,402682482494,30.09,30.09,402682482494 +한국전력,015760,9,32950,2,4700,16.64,11102691,3613408,641964077,11102691,16.64,307.26,1.73,1.73,353150161400,1.67,1.67,353150161400 +KODEX 200,069500,10,41660,2,1060,2.61,6320064,12359663,163350000,6320064,2.61,51.13,3.87,3.87,262866244348,3.86,3.86,262866244348 +LS ELECTRIC,010120,11,313500,2,44500,16.54,726715,205837,30000000,726715,16.54,353.05,2.42,2.42,226091148500,2.40,2.40,226091148500 +현대로템,064350,12,201000,5,-13000,-6.07,1094659,1088655,109142293,1094659,-6.07,100.55,1.00,1.00,220282772450,1.00,1.00,220282772450 +KODEX 코스닥150레버리지,233740,13,8340,2,320,3.99,23333261,32398348,244100000,23333261,3.99,72.02,9.56,9.56,195429208753,9.60,9.60,195429208753 +LIG넥스원,079550,14,543000,5,-87000,-13.81,346502,249566,22000000,346502,-13.81,138.84,1.58,1.58,192292220000,1.61,1.61,192292220000 +로보티즈,108490,15,75600,5,-6300,-7.69,2386499,3451800,13213934,2386499,-7.69,69.14,18.06,18.06,188275785150,18.85,18.85,188275785150 +한화오션,042660,16,87200,2,900,1.04,1887796,1907520,306413394,1887796,1.04,98.97,0.62,0.62,163684018800,0.61,0.61,163684018800 +두산밥캣,241560,17,64500,2,6300,10.82,2267952,1757578,95856065,2267952,10.82,129.04,2.37,2.37,153852459650,2.49,2.49,153852459650 +한화에어로스페이스,012450,18,888000,5,-31000,-3.37,167767,243428,47296201,167767,-3.37,68.92,0.35,0.35,150020684500,0.36,0.36,150020684500 +KODEX 인버스,114800,19,3625,5,-100,-2.68,39638295,41481152,179100000,39638295,-2.68,95.56,22.13,22.13,143896590570,22.16,22.16,143896590570 +클로봇,466100,20,21325,2,1905,9.81,6374423,5726098,24651339,6374423,9.81,111.32,25.86,25.86,142970907795,27.20,27.20,142970907795 +HD현대중공업,329180,21,460500,2,27000,6.23,315019,189400,88773116,315019,6.23,166.32,0.35,0.35,142175182250,0.35,0.35,142175182250 +한전기술,052690,22,113700,2,2000,1.79,1175613,1497987,38220000,1175613,1.79,78.48,3.08,3.08,135125658550,3.11,3.11,135125658550 +하이젠알앤엠,160190,23,46600,2,10100,27.67,2720955,624382,30888000,2720955,27.67,435.78,8.81,8.81,125719995050,8.73,8.73,125719995050 +두산로보틱스,454910,24,65000,2,5900,9.98,1906641,2154290,64819980,1906641,9.98,88.50,2.94,2.94,124971877000,2.97,2.97,124971877000 +미래에셋증권,006800,25,22150,2,600,2.78,5395075,15565213,570316408,5395075,2.78,34.66,0.95,0.95,123713423025,0.98,0.98,123713423025 +PLUS K방산,449450,26,50135,5,-3010,-5.66,2389024,2394353,22700000,2389024,-5.66,99.78,10.52,10.52,120273597053,10.57,10.57,120273597053 +미투온,201490,27,7020,2,390,5.88,15906530,0,30390092,15906530,5.88,0.00,52.34,52.34,117431086670,55.04,55.04,117431086670 +현대건설,000720,28,76300,2,800,1.06,1450997,2042571,111355765,1450997,1.06,71.04,1.30,1.30,112988346400,1.33,1.33,112988346400 +위메이드플레이,123420,29,11350,2,1120,10.95,9866562,1170152,11469842,9866562,10.95,843.19,86.02,86.02,112232989520,86.21,86.21,112232989520 +SK이터닉스,475150,30,28350,2,150,0.53,3618288,12613170,33754042,3618288,0.53,28.69,10.72,10.72,106283375900,11.11,11.11,106283375900 diff --git a/top30/20250624/top30-tv-20250624-114002.csv b/top30/20250624/top30-tv-20250624-114002.csv new file mode 100644 index 000000000000..fa8ea4735a26 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,60050,2,2050,3.53,13386202,16551694,5919637922,13386202,3.53,80.88,0.23,0.23,804074975450,0.23,0.23,804074975450 +SK하이닉스,000660,2,280500,2,21000,8.09,2688357,3398736,728002365,2688357,8.09,79.10,0.37,0.37,743910864000,0.36,0.36,743910864000 +두산에너빌리티,034020,3,67800,5,-800,-1.17,9256984,28367600,640561146,9256984,-1.17,32.63,1.45,1.45,637943062700,1.47,1.47,637943062700 +NAVER,035420,4,285000,5,-5000,-1.72,2137399,5050411,158437008,2137399,-1.72,42.32,1.35,1.35,609639502250,1.35,1.35,609639502250 +KODEX 레버리지,122630,5,23260,2,1250,5.68,22796846,25612252,105900000,22796846,5.68,89.01,21.53,21.53,527124480947,21.40,21.40,527124480947 +카카오뱅크,323410,6,37600,2,6600,21.29,14713007,5491617,476989437,14713007,21.29,267.92,3.08,3.08,519351113450,2.90,2.90,519351113450 +카카오,035720,7,69650,2,2050,3.03,6630824,12708128,441766501,6630824,3.03,52.18,1.50,1.50,454880278050,1.48,1.48,454880278050 +KODEX 200선물인버스2X,252670,8,1419,5,-85,-5.65,289101348,312903808,939000000,289101348,-5.65,92.39,30.79,30.79,412698285660,30.97,30.97,412698285660 +한국전력,015760,9,32950,2,4700,16.64,11374000,3613408,641964077,11374000,16.64,314.77,1.77,1.77,362078490100,1.71,1.71,362078490100 +KODEX 200,069500,10,41750,2,1150,2.83,6459819,12359663,163350000,6459819,2.83,52.27,3.95,3.95,268695488073,3.94,3.94,268695488073 +LS ELECTRIC,010120,11,314000,2,45000,16.73,733281,205837,30000000,733281,16.73,356.24,2.44,2.44,228152423250,2.42,2.42,228152423250 +현대로템,064350,12,201000,5,-13000,-6.07,1115530,1088655,109142293,1115530,-6.07,102.47,1.02,1.02,224479722200,1.02,1.02,224479722200 +KODEX 코스닥150레버리지,233740,13,8365,2,345,4.30,23636301,32398348,244100000,23636301,4.30,72.96,9.68,9.68,197962177995,9.70,9.70,197962177995 +LIG넥스원,079550,14,545000,5,-85000,-13.49,354619,249566,22000000,354619,-13.49,142.09,1.61,1.61,196707893000,1.64,1.64,196707893000 +로보티즈,108490,15,75200,5,-6700,-8.18,2446160,3451800,13213934,2446160,-8.18,70.87,18.51,18.51,192784316000,19.40,19.40,192784316000 +한화오션,042660,16,87200,2,900,1.04,1914044,1907520,306413394,1914044,1.04,100.34,0.62,0.62,165969102350,0.62,0.62,165969102350 +두산밥캣,241560,17,64700,2,6500,11.17,2298853,1757578,95856065,2298853,11.17,130.80,2.40,2.40,155853004850,2.51,2.51,155853004850 +한화에어로스페이스,012450,18,892000,5,-27000,-2.94,171416,243428,47296201,171416,-2.94,70.42,0.36,0.36,153265905500,0.36,0.36,153265905500 +KODEX 인버스,114800,19,3620,5,-105,-2.82,40977673,41481152,179100000,40977673,-2.82,98.79,22.88,22.88,148749777220,22.94,22.94,148749777220 +HD현대중공업,329180,20,460500,2,27000,6.23,322499,189400,88773116,322499,6.23,170.27,0.36,0.36,145613366000,0.36,0.36,145613366000 +클로봇,466100,21,21150,2,1730,8.91,6459870,5726098,24651339,6459870,8.91,112.81,26.20,26.20,144784449770,27.77,27.77,144784449770 +한전기술,052690,22,113100,2,1400,1.25,1196581,1497987,38220000,1196581,1.25,79.88,3.13,3.13,137502051500,3.18,3.18,137502051500 +하이젠알앤엠,160190,23,46250,2,9750,26.71,2748122,624382,30888000,2748122,26.71,440.13,8.90,8.90,126982669425,8.89,8.89,126982669425 +두산로보틱스,454910,24,65400,2,6300,10.66,1918614,2154290,64819980,1918614,10.66,89.06,2.96,2.96,125754195350,2.97,2.97,125754195350 +미래에셋증권,006800,25,22350,2,800,3.71,5462590,15565213,570316408,5462590,3.71,35.09,0.96,0.96,125216247900,0.98,0.98,125216247900 +PLUS K방산,449450,26,50255,5,-2890,-5.44,2431322,2394353,22700000,2431322,-5.44,101.54,10.71,10.71,122394625530,10.73,10.73,122394625530 +미투온,201490,27,7020,2,390,5.88,16135997,0,30390092,16135997,5.88,0.00,53.10,53.10,119062855105,55.81,55.81,119062855105 +현대건설,000720,28,75900,2,400,0.53,1493934,2042571,111355765,1493934,0.53,73.14,1.34,1.34,116250849350,1.38,1.38,116250849350 +위메이드플레이,123420,29,11330,2,1100,10.75,9985897,1170152,11469842,9985897,10.75,853.38,87.06,87.06,113600730700,87.42,87.42,113600730700 +SK이터닉스,475150,30,28500,2,300,1.06,3666246,12613170,33754042,3666246,1.06,29.07,10.86,10.86,107645447850,11.19,11.19,107645447850 diff --git a/top30/20250624/top30-tv-20250624-115002.csv b/top30/20250624/top30-tv-20250624-115002.csv new file mode 100644 index 000000000000..90d09c71a8d4 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-115002.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,005930,1,60100,2,2100,3.62,13551285,16551694,5919637922,13551285,3.62,81.87,0.23,0.23,813993393050,0.23,0.23,813993393050 +SK하이닉스,000660,2,280500,2,21000,8.09,2766921,3398736,728002365,2766921,8.09,81.41,0.38,0.38,765952798250,0.38,0.38,765952798250 +두산에너빌리티,034020,3,67900,5,-700,-1.02,9413936,28367600,640561146,9413936,-1.02,33.19,1.47,1.47,648571970050,1.49,1.49,648571970050 +NAVER,035420,4,283500,5,-6500,-2.24,2162952,5050411,158437008,2162952,-2.24,42.83,1.37,1.37,616902275000,1.37,1.37,616902275000 +카카오뱅크,323410,5,36550,2,5550,17.90,15704506,5491617,476989437,15704506,17.90,285.97,3.29,3.29,555795613800,3.19,3.19,555795613800 +KODEX 레버리지,122630,6,23265,2,1255,5.70,23105823,25612252,105900000,23105823,5.70,90.21,21.82,21.82,534307283836,21.69,21.69,534307283836 +카카오,035720,7,69100,2,1500,2.22,6893391,12708128,441766501,6893391,2.22,54.24,1.56,1.56,473083321100,1.55,1.55,473083321100 +KODEX 200선물인버스2X,252670,8,1419,5,-85,-5.65,294144546,312903808,939000000,294144546,-5.65,94.00,31.33,31.33,419856685480,31.51,31.51,419856685480 +한국전력,015760,9,33150,2,4900,17.35,12114925,3613408,641964077,12114925,17.35,335.28,1.89,1.89,386611228300,1.82,1.82,386611228300 +KODEX 200,069500,10,41750,2,1150,2.83,6605075,12359663,163350000,6605075,2.83,53.44,4.04,4.04,274757369548,4.03,4.03,274757369548 +현대로템,064350,11,203000,5,-11000,-5.14,1165088,1088655,109142293,1165088,-5.14,107.02,1.07,1.07,234495763700,1.06,1.06,234495763700 +LS ELECTRIC,010120,12,313000,2,44000,16.36,740923,205837,30000000,740923,16.36,359.96,2.47,2.47,230542902000,2.46,2.46,230542902000 +LIG넥스원,079550,13,551000,5,-79000,-12.54,363623,249566,22000000,363623,-12.54,145.70,1.65,1.65,201649212500,1.66,1.66,201649212500 +KODEX 코스닥150레버리지,233740,14,8350,2,330,4.11,23841897,32398348,244100000,23841897,4.11,73.59,9.77,9.77,199678818149,9.80,9.80,199678818149 +로보티즈,108490,15,75000,5,-6900,-8.42,2488417,3451800,13213934,2488417,-8.42,72.09,18.83,18.83,195962753800,19.77,19.77,195962753800 +한화오션,042660,16,87600,2,1300,1.51,1940591,1907520,306413394,1940591,1.51,101.73,0.63,0.63,168288283850,0.63,0.63,168288283850 +두산밥캣,241560,17,65000,2,6800,11.68,2334762,1757578,95856065,2334762,11.68,132.84,2.44,2.44,158181998300,2.54,2.54,158181998300 +한화에어로스페이스,012450,18,896000,5,-23000,-2.50,174211,243428,47296201,174211,-2.50,71.57,0.37,0.37,155764460000,0.37,0.37,155764460000 +KODEX 인버스,114800,19,3620,5,-105,-2.82,41430656,41481152,179100000,41430656,-2.82,99.88,23.13,23.13,150390006104,23.20,23.20,150390006104 +HD현대중공업,329180,20,463500,2,30000,6.92,331761,189400,88773116,331761,6.92,175.16,0.37,0.37,149897314250,0.36,0.36,149897314250 +클로봇,466100,21,21150,2,1730,8.91,6574120,5726098,24651339,6574120,8.91,114.81,26.67,26.67,147194591845,28.23,28.23,147194591845 +한전기술,052690,22,112500,2,800,0.72,1222783,1497987,38220000,1222783,0.72,81.63,3.20,3.20,140449145450,3.27,3.27,140449145450 +미래에셋증권,006800,23,22500,2,950,4.41,5624611,15565213,570316408,5624611,4.41,36.14,0.99,0.99,128848753125,1.00,1.00,128848753125 +하이젠알앤엠,160190,24,46450,2,9950,27.26,2766578,624382,30888000,2766578,27.26,443.09,8.96,8.96,127837759350,8.91,8.91,127837759350 +두산로보틱스,454910,25,65300,2,6200,10.49,1937097,2154290,64819980,1937097,10.49,89.92,2.99,2.99,126961744350,3.00,3.00,126961744350 +PLUS K방산,449450,26,50535,5,-2610,-4.91,2485022,2394353,22700000,2485022,-4.91,103.79,10.95,10.95,125101631111,10.91,10.91,125101631111 +미투온,201490,27,7000,2,370,5.58,16309523,0,30390092,16309523,5.58,0.00,53.67,53.67,120274245790,56.54,56.54,120274245790 +현대건설,000720,28,75900,2,400,0.53,1518798,2042571,111355765,1518798,0.53,74.36,1.36,1.36,118137384550,1.40,1.40,118137384550 +위메이드플레이,123420,29,11330,2,1100,10.75,10075951,1170152,11469842,10075951,10.75,861.08,87.85,87.85,114633382545,88.21,88.21,114633382545 +SK이터닉스,475150,30,28900,2,700,2.48,3754273,12613170,33754042,3754273,2.48,29.76,11.12,11.12,110171098700,11.29,11.29,110171098700 diff --git a/top30/20250624/top30-tv-20250624-120001.csv b/top30/20250624/top30-tv-20250624-120001.csv new file mode 100644 index 000000000000..c7b3ae92d1d6 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-120001.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,005930,1,60200,2,2200,3.79,13805647,16551694,5919637922,13805647,3.79,83.41,0.23,0.23,829283172200,0.23,0.23,829283172200 +SK하이닉스,000660,2,282000,2,22500,8.67,2890334,3398736,728002365,2890334,8.67,85.04,0.40,0.40,800634341250,0.39,0.39,800634341250 +두산에너빌리티,034020,3,68000,5,-600,-0.87,9559765,28367600,640561146,9559765,-0.87,33.70,1.49,1.49,658480680100,1.51,1.51,658480680100 +NAVER,035420,4,285000,5,-5000,-1.72,2202513,5050411,158437008,2202513,-1.72,43.61,1.39,1.39,628135509500,1.39,1.39,628135509500 +카카오뱅크,323410,5,36900,2,5900,19.03,16294167,5491617,476989437,16294167,19.03,296.71,3.42,3.42,577355039775,3.28,3.28,577355039775 +KODEX 레버리지,122630,6,23325,2,1315,5.97,23716937,25612252,105900000,23716937,5.97,92.60,22.40,22.40,548538131938,22.21,22.21,548538131938 +카카오,035720,7,69300,2,1700,2.51,7033532,12708128,441766501,7033532,2.51,55.35,1.59,1.59,482778123800,1.58,1.58,482778123800 +KODEX 200선물인버스2X,252670,8,1415,5,-89,-5.92,297722565,312903808,939000000,297722565,-5.92,95.15,31.71,31.71,424925217129,31.98,31.98,424925217129 +한국전력,015760,9,32950,2,4700,16.64,12439353,3613408,641964077,12439353,16.64,344.26,1.94,1.94,397272369525,1.88,1.88,397272369525 +KODEX 200,069500,10,41800,2,1200,2.96,6710990,12359663,163350000,6710990,2.96,54.30,4.11,4.11,279180529236,4.09,4.09,279180529236 +현대로템,064350,11,203500,5,-10500,-4.91,1188023,1088655,109142293,1188023,-4.91,109.13,1.09,1.09,239156244450,1.08,1.08,239156244450 +LS ELECTRIC,010120,12,313000,2,44000,16.36,745781,205837,30000000,745781,16.36,362.32,2.49,2.49,232064451250,2.47,2.47,232064451250 +LIG넥스원,079550,13,548000,5,-82000,-13.02,371961,249566,22000000,371961,-13.02,149.04,1.69,1.69,206241908500,1.71,1.71,206241908500 +로보티즈,108490,14,75600,5,-6300,-7.69,2574820,3451800,13213934,2574820,-7.69,74.59,19.49,19.49,202442981150,20.27,20.27,202442981150 +KODEX 코스닥150레버리지,233740,15,8360,2,340,4.24,24081495,32398348,244100000,24081495,4.24,74.33,9.87,9.87,201680183715,9.88,9.88,201680183715 +한화오션,042660,16,87200,2,900,1.04,1966012,1907520,306413394,1966012,1.04,103.07,0.64,0.64,170510919750,0.64,0.64,170510919750 +두산밥캣,241560,17,64600,2,6400,11.00,2372338,1757578,95856065,2372338,11.00,134.98,2.47,2.47,160623779600,2.59,2.59,160623779600 +한화에어로스페이스,012450,18,896000,5,-23000,-2.50,177325,243428,47296201,177325,-2.50,72.84,0.37,0.37,158555819500,0.37,0.37,158555819500 +HD현대중공업,329180,19,463500,2,30000,6.92,343940,189400,88773116,343940,6.92,181.59,0.39,0.39,155556339250,0.38,0.38,155556339250 +KODEX 인버스,114800,20,3610,5,-115,-3.09,42181941,41481152,179100000,42181941,-3.09,101.69,23.55,23.55,153107903997,23.68,23.68,153107903997 +클로봇,466100,21,21100,2,1680,8.65,6664711,5726098,24651339,6664711,8.65,116.39,27.04,27.04,149099137895,28.67,28.67,149099137895 +한전기술,052690,22,112800,2,1100,0.98,1235982,1497987,38220000,1235982,0.98,82.51,3.23,3.23,141935026850,3.29,3.29,141935026850 +미래에셋증권,006800,23,22500,2,950,4.41,5755666,15565213,570316408,5755666,4.41,36.98,1.01,1.01,131781618300,1.03,1.03,131781618300 +하이젠알앤엠,160190,24,45850,2,9350,25.62,2796119,624382,30888000,2796119,25.62,447.82,9.05,9.05,129198676350,9.12,9.12,129198676350 +PLUS K방산,449450,25,50475,5,-2670,-5.02,2544235,2394353,22700000,2544235,-5.02,106.26,11.21,11.21,128093663919,11.18,11.18,128093663919 +두산로보틱스,454910,26,65000,2,5900,9.98,1949825,2154290,64819980,1949825,9.98,90.51,3.01,3.01,127789873250,3.03,3.03,127789873250 +현대건설,000720,27,76000,2,500,0.66,1555133,2042571,111355765,1555133,0.66,76.14,1.40,1.40,120893966450,1.43,1.43,120893966450 +미투온,201490,28,7050,2,420,6.33,16384325,0,30390092,16384325,6.33,0.00,53.91,53.91,120799128700,56.38,56.38,120799128700 +위메이드플레이,123420,29,11290,2,1060,10.36,10136657,1170152,11469842,10136657,10.36,866.27,88.38,88.38,115319658455,89.05,89.05,115319658455 +SK이터닉스,475150,30,28450,2,250,0.89,3822624,12613170,33754042,3822624,0.89,30.31,11.32,11.32,112135274300,11.68,11.68,112135274300 diff --git a/top30/20250624/top30-tv-20250624-121001.csv b/top30/20250624/top30-tv-20250624-121001.csv new file mode 100644 index 000000000000..769d3757911a --- /dev/null +++ b/top30/20250624/top30-tv-20250624-121001.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,005930,1,60400,2,2400,4.14,14325484,16551694,5919637922,14325484,4.14,86.55,0.24,0.24,860617282400,0.24,0.24,860617282400 +SK하이닉스,000660,2,282000,2,22500,8.67,2931233,3398736,728002365,2931233,8.67,86.24,0.40,0.40,812165339000,0.40,0.40,812165339000 +두산에너빌리티,034020,3,68100,5,-500,-0.73,9714114,28367600,640561146,9714114,-0.73,34.24,1.52,1.52,668981098700,1.53,1.53,668981098700 +NAVER,035420,4,284500,5,-5500,-1.90,2258765,5050411,158437008,2258765,-1.90,44.72,1.43,1.43,644137859000,1.43,1.43,644137859000 +카카오뱅크,323410,5,36550,2,5550,17.90,16696267,5491617,476989437,16696267,17.90,304.03,3.50,3.50,592112948900,3.40,3.40,592112948900 +KODEX 레버리지,122630,6,23430,2,1420,6.45,24403049,25612252,105900000,24403049,6.45,95.28,23.04,23.04,564575985752,22.75,22.75,564575985752 +카카오,035720,7,69100,2,1500,2.22,7155845,12708128,441766501,7155845,2.22,56.31,1.62,1.62,491252812800,1.61,1.61,491252812800 +KODEX 200선물인버스2X,252670,8,1408,5,-96,-6.38,306290188,312903808,939000000,306290188,-6.38,97.89,32.62,32.62,437007815947,33.05,33.05,437007815947 +한국전력,015760,9,32750,2,4500,15.93,12615162,3613408,641964077,12615162,15.93,349.12,1.97,1.97,403039737575,1.92,1.92,403039737575 +KODEX 200,069500,10,41895,2,1295,3.19,6798314,12359663,163350000,6798314,3.19,55.00,4.16,4.16,282834444580,4.13,4.13,282834444580 +현대로템,064350,11,203000,5,-11000,-5.14,1207832,1088655,109142293,1207832,-5.14,110.95,1.11,1.11,243173265950,1.10,1.10,243173265950 +LS ELECTRIC,010120,12,312500,2,43500,16.17,751299,205837,30000000,751299,16.17,365.00,2.50,2.50,233788036250,2.49,2.49,233788036250 +LIG넥스원,079550,13,557000,5,-73000,-11.59,379928,249566,22000000,379928,-11.59,152.24,1.73,1.73,210646553500,1.72,1.72,210646553500 +로보티즈,108490,14,75600,5,-6300,-7.69,2610599,3451800,13213934,2610599,-7.69,75.63,19.76,19.76,205157868350,20.54,20.54,205157868350 +KODEX 코스닥150레버리지,233740,15,8380,2,360,4.49,24461473,32398348,244100000,24461473,4.49,75.50,10.02,10.02,204862144335,10.01,10.01,204862144335 +한화오션,042660,16,87800,2,1500,1.74,1984739,1907520,306413394,1984739,1.74,104.05,0.65,0.65,172151050500,0.64,0.64,172151050500 +두산밥캣,241560,17,64900,2,6700,11.51,2413940,1757578,95856065,2413940,11.51,137.34,2.52,2.52,163312272450,2.63,2.63,163312272450 +한화에어로스페이스,012450,18,900000,5,-19000,-2.07,182595,243428,47296201,182595,-2.07,75.01,0.39,0.39,163281284500,0.38,0.38,163281284500 +HD현대중공업,329180,19,466000,2,32500,7.50,351955,189400,88773116,351955,7.50,185.83,0.40,0.40,159279922750,0.39,0.39,159279922750 +KODEX 인버스,114800,20,3605,5,-120,-3.22,43645448,41481152,179100000,43645448,-3.22,105.22,24.37,24.37,158386695630,24.53,24.53,158386695630 +클로봇,466100,21,21300,2,1880,9.68,6737288,5726098,24651339,6737288,9.68,117.66,27.33,27.33,150630613020,28.69,28.69,150630613020 +한전기술,052690,22,113900,2,2200,1.97,1252407,1497987,38220000,1252407,1.97,83.61,3.28,3.28,143797471600,3.30,3.30,143797471600 +미래에셋증권,006800,23,22600,2,1050,4.87,5932919,15565213,570316408,5932919,4.87,38.12,1.04,1.04,135773204350,1.05,1.05,135773204350 +PLUS K방산,449450,24,50735,5,-2410,-4.53,2605733,2394353,22700000,2605733,-4.53,108.83,11.48,11.48,131205083476,11.39,11.39,131205083476 +하이젠알앤엠,160190,25,46500,2,10000,27.40,2828482,624382,30888000,2828482,27.40,453.01,9.16,9.16,130698314050,9.10,9.10,130698314050 +두산로보틱스,454910,26,64800,2,5700,9.64,1970193,2154290,64819980,1970193,9.64,91.45,3.04,3.04,129107722200,3.07,3.07,129107722200 +미투온,201490,27,7230,2,600,9.05,16974254,0,30390092,16974254,9.05,0.00,55.85,55.85,125081456355,56.93,56.93,125081456355 +현대건설,000720,28,75900,2,400,0.53,1578289,2042571,111355765,1578289,0.53,77.27,1.42,1.42,122649692400,1.45,1.45,122649692400 +위메이드플레이,123420,29,11260,2,1030,10.07,10184515,1170152,11469842,10184515,10.07,870.36,88.79,88.79,115861184245,89.71,89.71,115861184245 +풍산,103140,30,120600,5,-15400,-11.32,944089,1261681,28024278,944089,-11.32,74.83,3.37,3.37,113143017000,3.35,3.35,113143017000 diff --git a/top30/20250624/top30-tv-20250624-122001.csv b/top30/20250624/top30-tv-20250624-122001.csv new file mode 100644 index 000000000000..1ec091129ecb --- /dev/null +++ b/top30/20250624/top30-tv-20250624-122001.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,005930,1,60250,2,2250,3.88,15007579,16551694,5919637922,15007579,3.88,90.67,0.25,0.25,901758037500,0.25,0.25,901758037500 +SK하이닉스,000660,2,282250,2,22750,8.77,3025821,3398736,728002365,3025821,8.77,89.03,0.42,0.42,838821244750,0.41,0.41,838821244750 +두산에너빌리티,034020,3,68200,5,-400,-0.58,9826129,28367600,640561146,9826129,-0.58,34.64,1.53,1.53,676611401850,1.55,1.55,676611401850 +NAVER,035420,4,285500,5,-4500,-1.55,2295172,5050411,158437008,2295172,-1.55,45.45,1.45,1.45,654519065500,1.45,1.45,654519065500 +카카오뱅크,323410,5,36650,2,5650,18.23,16955504,5491617,476989437,16955504,18.23,308.75,3.55,3.55,601629053375,3.44,3.44,601629053375 +KODEX 레버리지,122630,6,23455,2,1445,6.57,25566765,25612252,105900000,25566765,6.57,99.82,24.14,24.14,591852343518,23.83,23.83,591852343518 +카카오,035720,7,69800,2,2200,3.25,7298892,12708128,441766501,7298892,3.25,57.43,1.65,1.65,501197595800,1.63,1.63,501197595800 +KODEX 200선물인버스2X,252670,8,1405,5,-99,-6.58,317977554,312903808,939000000,317977554,-6.58,101.62,33.86,33.86,453441982165,34.37,34.37,453441982165 +한국전력,015760,9,33150,2,4900,17.35,13036314,3613408,641964077,13036314,17.35,360.78,2.03,2.03,416878190875,1.96,1.96,416878190875 +KODEX 200,069500,10,41930,2,1330,3.28,6939863,12359663,163350000,6939863,3.28,56.15,4.25,4.25,288765952319,4.22,4.22,288765952319 +현대로템,064350,11,202750,5,-11250,-5.26,1222448,1088655,109142293,1222448,-5.26,112.29,1.12,1.12,246136953700,1.11,1.11,246136953700 +LS ELECTRIC,010120,12,313000,2,44000,16.36,754195,205837,30000000,754195,16.36,366.40,2.51,2.51,234693588000,2.50,2.50,234693588000 +LIG넥스원,079550,13,557000,5,-73000,-11.59,390318,249566,22000000,390318,-11.59,156.40,1.77,1.77,216432443000,1.77,1.77,216432443000 +KODEX 코스닥150레버리지,233740,14,8405,2,385,4.80,24893401,32398348,244100000,24893401,4.80,76.84,10.20,10.20,208483879672,10.16,10.16,208483879672 +로보티즈,108490,15,75800,5,-6100,-7.45,2634427,3451800,13213934,2634427,-7.45,76.32,19.94,19.94,206967655600,20.66,20.66,206967655600 +한화오션,042660,16,87800,2,1500,1.74,2019780,1907520,306413394,2019780,1.74,105.89,0.66,0.66,175226735850,0.65,0.65,175226735850 +HD현대중공업,329180,17,468500,2,35000,8.07,369436,189400,88773116,369436,8.07,195.06,0.42,0.42,167445678250,0.40,0.40,167445678250 +한화에어로스페이스,012450,18,897000,5,-22000,-2.39,185696,243428,47296201,185696,-2.39,76.28,0.39,0.39,166065952000,0.39,0.39,166065952000 +두산밥캣,241560,19,64400,2,6200,10.65,2438941,1757578,95856065,2438941,10.65,138.77,2.54,2.54,164930330200,2.67,2.67,164930330200 +KODEX 인버스,114800,20,3605,5,-120,-3.22,44393448,41481152,179100000,44393448,-3.22,107.02,24.79,24.79,161083245746,24.95,24.95,161083245746 +클로봇,466100,21,21150,2,1730,8.91,6795437,5726098,24651339,6795437,8.91,118.67,27.57,27.57,151865884645,29.13,29.13,151865884645 +한전기술,052690,22,113700,2,2000,1.79,1263372,1497987,38220000,1263372,1.79,84.34,3.31,3.31,145043199500,3.34,3.34,145043199500 +미래에셋증권,006800,23,22575,2,1025,4.76,6043078,15565213,570316408,6043078,4.76,38.82,1.06,1.06,138257612125,1.07,1.07,138257612125 +미투온,201490,24,7450,2,820,12.37,18049886,0,30390092,18049886,12.37,0.00,59.39,59.39,133142445295,58.81,58.81,133142445295 +PLUS K방산,449450,25,50730,5,-2415,-4.54,2636348,2394353,22700000,2636348,-4.54,110.11,11.61,11.61,132757411422,11.53,11.53,132757411422 +하이젠알앤엠,160190,26,46550,2,10050,27.53,2849584,624382,30888000,2849584,27.53,456.38,9.23,9.23,131681463075,9.16,9.16,131681463075 +두산로보틱스,454910,27,65000,2,5900,9.98,1979584,2154290,64819980,1979584,9.98,91.89,3.05,3.05,129717313100,3.08,3.08,129717313100 +현대건설,000720,28,75900,2,400,0.53,1600346,2042571,111355765,1600346,0.53,78.35,1.44,1.44,124324297250,1.47,1.47,124324297250 +위메이드플레이,123420,29,11280,2,1050,10.26,10227997,1170152,11469842,10227997,10.26,874.07,89.17,89.17,116352177995,89.93,89.93,116352177995 +풍산,103140,30,120400,5,-15600,-11.47,969218,1261681,28024278,969218,-11.47,76.82,3.46,3.46,116174078650,3.44,3.44,116174078650 diff --git a/top30/20250624/top30-tv-20250624-123001.csv b/top30/20250624/top30-tv-20250624-123001.csv new file mode 100644 index 000000000000..b1c120f1538f --- /dev/null +++ b/top30/20250624/top30-tv-20250624-123001.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,005930,1,60250,2,2250,3.88,15457469,16551694,5919637922,15457469,3.88,93.39,0.26,0.26,928886103250,0.26,0.26,928886103250 +SK하이닉스,000660,2,282000,2,22500,8.67,3086537,3398736,728002365,3086537,8.67,90.81,0.42,0.42,855944171000,0.42,0.42,855944171000 +두산에너빌리티,034020,3,68600,3,0,0.00,9983781,28367600,640561146,9983781,0.00,35.19,1.56,1.56,687390736400,1.56,1.56,687390736400 +NAVER,035420,4,285000,5,-5000,-1.72,2334075,5050411,158437008,2334075,-1.72,46.22,1.47,1.47,665622683250,1.47,1.47,665622683250 +카카오뱅크,323410,5,37200,2,6200,20.00,17405786,5491617,476989437,17405786,20.00,316.95,3.65,3.65,618287990475,3.48,3.48,618287990475 +KODEX 레버리지,122630,6,23435,2,1425,6.47,26497985,25612252,105900000,26497985,6.47,103.46,25.02,25.02,613706752735,24.73,24.73,613706752735 +카카오,035720,7,70000,2,2400,3.55,7587152,12708128,441766501,7587152,3.55,59.70,1.72,1.72,521386695350,1.69,1.69,521386695350 +KODEX 200선물인버스2X,252670,8,1407,5,-97,-6.45,327418406,312903808,939000000,327418406,-6.45,104.64,34.87,34.87,466700790675,35.32,35.32,466700790675 +한국전력,015760,9,33000,2,4750,16.81,13293229,3613408,641964077,13293229,16.81,367.89,2.07,2.07,425372833100,2.01,2.01,425372833100 +KODEX 200,069500,10,41900,2,1300,3.20,7068510,12359663,163350000,7068510,3.20,57.19,4.33,4.33,294161317887,4.30,4.30,294161317887 +현대로템,064350,11,202500,5,-11500,-5.37,1233578,1088655,109142293,1233578,-5.37,113.31,1.13,1.13,248392196200,1.12,1.12,248392196200 +LS ELECTRIC,010120,12,311000,2,42000,15.61,763050,205837,30000000,763050,15.61,370.71,2.54,2.54,237450078500,2.55,2.55,237450078500 +LIG넥스원,079550,13,556000,5,-74000,-11.75,395074,249566,22000000,395074,-11.75,158.30,1.80,1.80,219080755000,1.79,1.79,219080755000 +KODEX 코스닥150레버리지,233740,14,8395,2,375,4.68,25348464,32398348,244100000,25348464,4.68,78.24,10.38,10.38,212308180150,10.36,10.36,212308180150 +로보티즈,108490,15,75800,5,-6100,-7.45,2649813,3451800,13213934,2649813,-7.45,76.77,20.05,20.05,208135667700,20.78,20.78,208135667700 +한화오션,042660,16,87900,2,1600,1.85,2061746,1907520,306413394,2061746,1.85,108.09,0.67,0.67,178919259800,0.66,0.66,178919259800 +HD현대중공업,329180,17,471500,2,38000,8.77,391658,189400,88773116,391658,8.77,206.79,0.44,0.44,177898704250,0.43,0.43,177898704250 +두산밥캣,241560,18,63400,2,5200,8.93,2547081,1757578,95856065,2547081,8.93,144.92,2.66,2.66,171829966050,2.83,2.83,171829966050 +KODEX 인버스,114800,19,3610,5,-115,-3.09,46348229,41481152,179100000,46348229,-3.09,111.73,25.88,25.88,168130021213,26.00,26.00,168130021213 +한화에어로스페이스,012450,20,897000,5,-22000,-2.39,187748,243428,47296201,187748,-2.39,77.13,0.40,0.40,167906382500,0.40,0.40,167906382500 +클로봇,466100,21,21050,2,1630,8.39,6831804,5726098,24651339,6831804,8.39,119.31,27.71,27.71,152632507645,29.41,29.41,152632507645 +한전기술,052690,22,113800,2,2100,1.88,1276377,1497987,38220000,1276377,1.88,85.21,3.34,3.34,146524364350,3.37,3.37,146524364350 +미래에셋증권,006800,23,22600,2,1050,4.87,6131556,15565213,570316408,6131556,4.87,39.39,1.08,1.08,140252674850,1.09,1.09,140252674850 +미투온,201490,24,7250,2,620,9.35,18699182,0,30390092,18699182,9.35,0.00,61.53,61.53,137911325420,62.59,62.59,137911325420 +PLUS K방산,449450,25,50675,5,-2470,-4.65,2707920,2394353,22700000,2707920,-4.65,113.10,11.93,11.93,136384358935,11.86,11.86,136384358935 +하이젠알앤엠,160190,26,46650,2,10150,27.81,2870123,624382,30888000,2870123,27.81,459.67,9.29,9.29,132637432700,9.21,9.21,132637432700 +두산로보틱스,454910,27,64800,2,5700,9.64,1989939,2154290,64819980,1989939,9.64,92.37,3.07,3.07,130389670800,3.10,3.10,130389670800 +현대건설,000720,28,76300,2,800,1.06,1626542,2042571,111355765,1626542,1.06,79.63,1.46,1.46,126316119200,1.49,1.49,126316119200 +위메이드플레이,123420,29,11910,2,1680,16.42,10487932,1170152,11469842,10487932,16.42,896.29,91.44,91.44,119375248365,87.39,87.39,119375248365 +풍산,103140,30,120400,5,-15600,-11.47,981828,1261681,28024278,981828,-11.47,77.82,3.50,3.50,117693601700,3.49,3.49,117693601700 diff --git a/top30/20250624/top30-tv-20250624-124001.csv b/top30/20250624/top30-tv-20250624-124001.csv new file mode 100644 index 000000000000..b72d363104f1 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-124001.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,005930,1,60250,2,2250,3.88,15781612,16551694,5919637922,15781612,3.88,95.35,0.27,0.27,948405013050,0.27,0.27,948405013050 +SK하이닉스,000660,2,282250,2,22750,8.77,3117427,3398736,728002365,3117427,8.77,91.72,0.43,0.43,864664513500,0.42,0.42,864664513500 +두산에너빌리티,034020,3,68600,3,0,0.00,10261878,28367600,640561146,10261878,0.00,36.17,1.60,1.60,706490937250,1.61,1.61,706490937250 +NAVER,035420,4,286500,5,-3500,-1.21,2395747,5050411,158437008,2395747,-1.21,47.44,1.51,1.51,683237363500,1.51,1.51,683237363500 +카카오뱅크,323410,5,37350,2,6350,20.48,17821510,5491617,476989437,17821510,20.48,324.52,3.74,3.74,633755759725,3.56,3.56,633755759725 +KODEX 레버리지,122630,6,23395,2,1385,6.29,26797118,25612252,105900000,26797118,6.29,104.63,25.30,25.30,620716338568,25.05,25.05,620716338568 +카카오,035720,7,70350,2,2750,4.07,7894877,12708128,441766501,7894877,4.07,62.12,1.79,1.79,543015983550,1.75,1.75,543015983550 +KODEX 200선물인버스2X,252670,8,1409,5,-95,-6.32,333492885,312903808,939000000,333492885,-6.32,106.58,35.52,35.52,475246708185,35.92,35.92,475246708185 +한국전력,015760,9,32800,2,4550,16.11,13408723,3613408,641964077,13408723,16.11,371.08,2.09,2.09,429174778000,2.04,2.04,429174778000 +KODEX 200,069500,10,41870,2,1270,3.13,7144071,12359663,163350000,7144071,3.13,57.80,4.37,4.37,297327942200,4.35,4.35,297327942200 +현대로템,064350,11,202000,5,-12000,-5.61,1246185,1088655,109142293,1246185,-5.61,114.47,1.14,1.14,250939643200,1.14,1.14,250939643200 +LS ELECTRIC,010120,12,310000,2,41000,15.24,770510,205837,30000000,770510,15.24,374.33,2.57,2.57,239763273750,2.58,2.58,239763273750 +LIG넥스원,079550,13,552000,5,-78000,-12.38,398944,249566,22000000,398944,-12.38,159.86,1.81,1.81,221225252000,1.82,1.82,221225252000 +KODEX 코스닥150레버리지,233740,14,8415,2,395,4.93,25812950,32398348,244100000,25812950,4.93,79.67,10.57,10.57,216216444999,10.53,10.53,216216444999 +로보티즈,108490,15,75600,5,-6300,-7.69,2670540,3451800,13213934,2670540,-7.69,77.37,20.21,20.21,209704230800,20.99,20.99,209704230800 +HD현대중공업,329180,16,468500,2,35000,8.07,400831,189400,88773116,400831,8.07,211.63,0.45,0.45,182207337750,0.44,0.44,182207337750 +한화오션,042660,17,87300,2,1000,1.16,2099170,1907520,306413394,2099170,1.16,110.05,0.69,0.69,182197299850,0.68,0.68,182197299850 +두산밥캣,241560,18,63200,2,5000,8.59,2598072,1757578,95856065,2598072,8.59,147.82,2.71,2.71,175066143800,2.89,2.89,175066143800 +한화에어로스페이스,012450,19,893500,5,-25500,-2.77,189979,243428,47296201,189979,-2.77,78.04,0.40,0.40,169902986000,0.40,0.40,169902986000 +KODEX 인버스,114800,20,3607,5,-118,-3.17,46660643,41481152,179100000,46660643,-3.17,112.49,26.05,26.05,169256303043,26.20,26.20,169256303043 +클로봇,466100,21,20925,2,1505,7.75,6886306,5726098,24651339,6886306,7.75,120.26,27.93,27.93,153779480745,29.81,29.81,153779480745 +한전기술,052690,22,112900,2,1200,1.07,1288780,1497987,38220000,1288780,1.07,86.03,3.37,3.37,147929517150,3.43,3.43,147929517150 +미래에셋증권,006800,23,22450,2,900,4.18,6217466,15565213,570316408,6217466,4.18,39.94,1.09,1.09,142183294550,1.11,1.11,142183294550 +미투온,201490,24,7240,2,610,9.20,19005288,0,30390092,19005288,9.20,0.00,62.54,62.54,140124623340,63.69,63.69,140124623340 +PLUS K방산,449450,25,50355,5,-2790,-5.25,2775602,2394353,22700000,2775602,-5.25,115.92,12.23,12.23,139799117840,12.23,12.23,139799117840 +하이젠알앤엠,160190,26,46350,2,9850,26.99,2883286,624382,30888000,2883286,26.99,461.78,9.33,9.33,133250268025,9.31,9.31,133250268025 +두산로보틱스,454910,27,64300,2,5200,8.80,2013427,2154290,64819980,2013427,8.80,93.46,3.11,3.11,131904337700,3.16,3.16,131904337700 +카카오게임즈,293490,28,23400,2,5300,29.28,6163765,707893,82866437,6163765,29.28,870.72,7.44,7.44,131578627690,6.79,6.79,131578627690 +위메이드플레이,123420,29,12060,2,1830,17.89,11413962,1170152,11469842,11413962,17.89,975.43,99.51,99.51,130620731205,94.43,94.43,130620731205 +현대건설,000720,30,76000,2,500,0.66,1650979,2042571,111355765,1650979,0.66,80.83,1.48,1.48,128179061550,1.51,1.51,128179061550 diff --git a/top30/20250624/top30-tv-20250624-125002.csv b/top30/20250624/top30-tv-20250624-125002.csv new file mode 100644 index 000000000000..317acaca3f64 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,60150,2,2150,3.71,15925435,16551694,5919637922,15925435,3.71,96.22,0.27,0.27,957060677850,0.27,0.27,957060677850 +SK하이닉스,000660,2,282500,2,23000,8.86,3189082,3398736,728002365,3189082,8.86,93.83,0.44,0.44,884891872750,0.43,0.43,884891872750 +두산에너빌리티,034020,3,68700,2,100,0.15,10642764,28367600,640561146,10642764,0.15,37.52,1.66,1.66,732719533200,1.67,1.67,732719533200 +NAVER,035420,4,285000,5,-5000,-1.72,2467867,5050411,158437008,2467867,-1.72,48.86,1.56,1.56,703877122250,1.56,1.56,703877122250 +카카오뱅크,323410,5,37250,2,6250,20.16,18012586,5491617,476989437,18012586,20.16,328.00,3.78,3.78,640871201850,3.61,3.61,640871201850 +KODEX 레버리지,122630,6,23400,2,1390,6.32,27077444,25612252,105900000,27077444,6.32,105.72,25.57,25.57,627275788930,25.31,25.31,627275788930 +카카오,035720,7,70500,2,2900,4.29,8152456,12708128,441766501,8152456,4.29,64.15,1.85,1.85,561138664350,1.80,1.80,561138664350 +KODEX 200선물인버스2X,252670,8,1410,5,-94,-6.25,338602319,312903808,939000000,338602319,-6.25,108.21,36.06,36.06,482446287134,36.44,36.44,482446287134 +한국전력,015760,9,33050,2,4800,16.99,13553675,3613408,641964077,13553675,16.99,375.09,2.11,2.11,433950538050,2.05,2.05,433950538050 +KODEX 200,069500,10,41870,2,1270,3.13,7213651,12359663,163350000,7213651,3.13,58.36,4.42,4.42,300241692188,4.39,4.39,300241692188 +현대로템,064350,11,200500,5,-13500,-6.31,1261302,1088655,109142293,1261302,-6.31,115.86,1.16,1.16,253980498700,1.16,1.16,253980498700 +LS ELECTRIC,010120,12,311000,2,42000,15.61,777126,205837,30000000,777126,15.61,377.54,2.59,2.59,241815343000,2.59,2.59,241815343000 +LIG넥스원,079550,13,556000,5,-74000,-11.75,407563,249566,22000000,407563,-11.75,163.31,1.85,1.85,226009870500,1.85,1.85,226009870500 +KODEX 코스닥150레버리지,233740,14,8435,2,415,5.17,26235858,32398348,244100000,26235858,5.17,80.98,10.75,10.75,219779211715,10.67,10.67,219779211715 +로보티즈,108490,15,75700,5,-6200,-7.57,2692325,3451800,13213934,2692325,-7.57,78.00,20.37,20.37,211355240250,21.13,21.13,211355240250 +HD현대중공업,329180,16,472000,2,38500,8.88,407047,189400,88773116,407047,8.88,214.91,0.46,0.46,185133428250,0.44,0.44,185133428250 +한화오션,042660,17,87800,2,1500,1.74,2121795,1907520,306413394,2121795,1.74,111.23,0.69,0.69,184177056450,0.68,0.68,184177056450 +두산밥캣,241560,18,63700,2,5500,9.45,2631593,1757578,95856065,2631593,9.45,149.73,2.75,2.75,177194794450,2.90,2.90,177194794450 +한화에어로스페이스,012450,19,894000,5,-25000,-2.72,191684,243428,47296201,191684,-2.72,78.74,0.41,0.41,171426790000,0.41,0.41,171426790000 +KODEX 인버스,114800,20,3607,5,-118,-3.17,47076966,41481152,179100000,47076966,-3.17,113.49,26.29,26.29,170759076157,26.43,26.43,170759076157 +클로봇,466100,21,20950,2,1530,7.88,6942564,5726098,24651339,6942564,7.88,121.24,28.16,28.16,154956765270,30.00,30.00,154956765270 +한전기술,052690,22,113200,2,1500,1.34,1310498,1497987,38220000,1310498,1.34,87.48,3.43,3.43,150384152900,3.48,3.48,150384152900 +미래에셋증권,006800,23,22450,2,900,4.18,6261176,15565213,570316408,6261176,4.18,40.23,1.10,1.10,143163557100,1.12,1.12,143163557100 +PLUS K방산,449450,24,50510,5,-2635,-4.96,2821162,2394353,22700000,2821162,-4.96,117.83,12.43,12.43,142099243229,12.39,12.39,142099243229 +미투온,201490,25,7270,2,640,9.65,19253953,0,30390092,19253953,9.65,0.00,63.36,63.36,141950749105,64.25,64.25,141950749105 +카카오게임즈,293490,26,23050,2,4950,27.35,6529692,707893,82866437,6529692,27.35,922.41,7.88,7.88,140058818315,7.33,7.33,140058818315 +위메이드플레이,123420,27,11970,2,1740,17.01,11807322,1170152,11469842,11807322,17.01,1009.04,102.94,102.94,135363413290,98.59,98.59,135363413290 +하이젠알앤엠,160190,28,46500,2,10000,27.40,2896797,624382,30888000,2896797,27.40,463.95,9.38,9.38,133878970525,9.32,9.32,133878970525 +두산로보틱스,454910,29,65000,2,5900,9.98,2022692,2154290,64819980,2022692,9.98,93.89,3.12,3.12,132502892150,3.14,3.14,132502892150 +현대건설,000720,30,76200,2,700,0.93,1672138,2042571,111355765,1672138,0.93,81.86,1.50,1.50,129790014900,1.53,1.53,129790014900 diff --git a/top30/20250624/top30-tv-20250624-130001.csv b/top30/20250624/top30-tv-20250624-130001.csv new file mode 100644 index 000000000000..9e6aca4de546 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-130001.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,005930,1,60100,2,2100,3.62,16283944,16551694,5919637922,16283944,3.62,98.38,0.28,0.28,978635453050,0.28,0.28,978635453050 +SK하이닉스,000660,2,282250,2,22750,8.77,3242014,3398736,728002365,3242014,8.77,95.39,0.45,0.45,899841872250,0.44,0.44,899841872250 +두산에너빌리티,034020,3,68500,5,-100,-0.15,10798997,28367600,640561146,10798997,-0.15,38.07,1.69,1.69,743455461750,1.69,1.69,743455461750 +NAVER,035420,4,285500,5,-4500,-1.55,2555976,5050411,158437008,2555976,-1.55,50.61,1.61,1.61,729026977250,1.61,1.61,729026977250 +카카오뱅크,323410,5,37650,2,6650,21.45,18718655,5491617,476989437,18718655,21.45,340.86,3.92,3.92,667475123550,3.72,3.72,667475123550 +KODEX 레버리지,122630,6,23385,2,1375,6.25,27297800,25612252,105900000,27297800,6.25,106.58,25.78,25.78,632432170216,25.54,25.54,632432170216 +카카오,035720,7,70900,2,3300,4.88,8914380,12708128,441766501,8914380,4.88,70.15,2.02,2.02,615273043100,1.96,1.96,615273043100 +KODEX 200선물인버스2X,252670,8,1411,5,-93,-6.18,342550632,312903808,939000000,342550632,-6.18,109.47,36.48,36.48,488010797616,36.83,36.83,488010797616 +한국전력,015760,9,32900,2,4650,16.46,13690947,3613408,641964077,13690947,16.46,378.89,2.13,2.13,438473661125,2.08,2.08,438473661125 +KODEX 200,069500,10,41865,2,1265,3.12,7304798,12359663,163350000,7304798,3.12,59.10,4.47,4.47,304058474533,4.45,4.45,304058474533 +현대로템,064350,11,200500,5,-13500,-6.31,1274867,1088655,109142293,1274867,-6.31,117.10,1.17,1.17,256702234950,1.17,1.17,256702234950 +LS ELECTRIC,010120,12,309500,2,40500,15.06,781416,205837,30000000,781416,15.06,379.63,2.60,2.60,243148450500,2.62,2.62,243148450500 +LIG넥스원,079550,13,558000,5,-72000,-11.43,419228,249566,22000000,419228,-11.43,167.98,1.91,1.91,232504105500,1.89,1.89,232504105500 +KODEX 코스닥150레버리지,233740,14,8410,2,390,4.86,26598172,32398348,244100000,26598172,4.86,82.10,10.90,10.90,222832765252,10.85,10.85,222832765252 +로보티즈,108490,15,75200,5,-6700,-8.18,2735013,3451800,13213934,2735013,-8.18,79.23,20.70,20.70,214574932100,21.59,21.59,214574932100 +HD현대중공업,329180,16,474000,2,40500,9.34,416637,189400,88773116,416637,9.34,219.98,0.47,0.47,189660198000,0.45,0.45,189660198000 +한화오션,042660,17,87900,2,1600,1.85,2154808,1907520,306413394,2154808,1.85,112.96,0.70,0.70,187075355600,0.69,0.69,187075355600 +두산밥캣,241560,18,64200,2,6000,10.31,2659323,1757578,95856065,2659323,10.31,151.31,2.77,2.77,178960401600,2.91,2.91,178960401600 +한화에어로스페이스,012450,19,892000,5,-27000,-2.94,194187,243428,47296201,194187,-2.94,79.77,0.41,0.41,173662112000,0.41,0.41,173662112000 +KODEX 인버스,114800,20,3610,5,-115,-3.09,47880617,41481152,179100000,47880617,-3.09,115.43,26.73,26.73,173660037077,26.86,26.86,173660037077 +클로봇,466100,21,20950,2,1530,7.88,6996755,5726098,24651339,6996755,7.88,122.19,28.38,28.38,156091945745,30.22,30.22,156091945745 +한전기술,052690,22,113100,2,1400,1.25,1327008,1497987,38220000,1327008,1.25,88.59,3.47,3.47,152250372900,3.52,3.52,152250372900 +카카오게임즈,293490,23,23500,1,5400,29.83,7019936,707893,82866437,7019936,29.83,991.67,8.47,8.47,151537817665,7.78,7.78,151537817665 +미투온,201490,24,7410,2,780,11.76,19662609,0,30390092,19662609,11.76,0.00,64.70,64.70,144992608570,64.39,64.39,144992608570 +PLUS K방산,449450,25,50540,5,-2605,-4.90,2868394,2394353,22700000,2868394,-4.90,119.80,12.64,12.64,144482251269,12.59,12.59,144482251269 +미래에셋증권,006800,26,22450,2,900,4.18,6313978,15565213,570316408,6313978,4.18,40.56,1.11,1.11,144348758350,1.13,1.13,144348758350 +위메이드플레이,123420,27,11830,2,1600,15.64,12050235,1170152,11469842,12050235,15.64,1029.80,105.06,105.06,138239096550,101.88,101.88,138239096550 +하이젠알앤엠,160190,28,46300,2,9800,26.85,2920167,624382,30888000,2920167,26.85,467.69,9.45,9.45,134960139925,9.44,9.44,134960139925 +두산로보틱스,454910,29,64700,2,5600,9.48,2031824,2154290,64819980,2031824,9.48,94.32,3.13,3.13,133094581200,3.17,3.17,133094581200 +현대건설,000720,30,75900,2,400,0.53,1690625,2042571,111355765,1690625,0.53,82.77,1.52,1.52,131196929700,1.55,1.55,131196929700 diff --git a/top30/20250624/top30-tv-20250624-131001.csv b/top30/20250624/top30-tv-20250624-131001.csv new file mode 100644 index 000000000000..0a136d01238d --- /dev/null +++ b/top30/20250624/top30-tv-20250624-131001.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,005930,1,60100,2,2100,3.62,16501545,16551694,5919637922,16501545,3.62,99.70,0.28,0.28,991724272500,0.28,0.28,991724272500 +SK하이닉스,000660,2,280500,2,21000,8.09,3367377,3398736,728002365,3367377,8.09,99.08,0.46,0.46,935127137000,0.46,0.46,935127137000 +NAVER,035420,3,286000,5,-4000,-1.38,2638864,5050411,158437008,2638864,-1.38,52.25,1.67,1.67,752710481500,1.66,1.66,752710481500 +두산에너빌리티,034020,4,68700,2,100,0.15,10921969,28367600,640561146,10921969,0.15,38.50,1.71,1.71,751896844200,1.71,1.71,751896844200 +카카오뱅크,323410,5,38350,2,7350,23.71,19751297,5491617,476989437,19751297,23.71,359.66,4.14,4.14,706927646425,3.86,3.86,706927646425 +카카오,035720,6,71200,2,3600,5.33,9347592,12708128,441766501,9347592,5.33,73.56,2.12,2.12,646165936850,2.05,2.05,646165936850 +KODEX 레버리지,122630,7,23405,2,1395,6.34,27747361,25612252,105900000,27747361,6.34,108.34,26.20,26.20,642961480441,25.94,25.94,642961480441 +KODEX 200선물인버스2X,252670,8,1409,5,-95,-6.32,350412846,312903808,939000000,350412846,-6.32,111.99,37.32,37.32,499086973668,37.72,37.72,499086973668 +한국전력,015760,9,32900,2,4650,16.46,13858618,3613408,641964077,13858618,16.46,383.53,2.16,2.16,443992028950,2.10,2.10,443992028950 +KODEX 200,069500,10,41875,2,1275,3.14,7430303,12359663,163350000,7430303,3.14,60.12,4.55,4.55,309315623294,4.52,4.52,309315623294 +현대로템,064350,11,201000,5,-13000,-6.07,1293459,1088655,109142293,1293459,-6.07,118.81,1.19,1.19,260433620950,1.19,1.19,260433620950 +LS ELECTRIC,010120,12,308500,2,39500,14.68,789217,205837,30000000,789217,14.68,383.42,2.63,2.63,245561580500,2.65,2.65,245561580500 +LIG넥스원,079550,13,560000,5,-70000,-11.11,427875,249566,22000000,427875,-11.11,171.45,1.94,1.94,237321780500,1.93,1.93,237321780500 +KODEX 코스닥150레버리지,233740,14,8405,2,385,4.80,27085961,32398348,244100000,27085961,4.80,83.60,11.10,11.10,226929526512,11.06,11.06,226929526512 +로보티즈,108490,15,75700,5,-6200,-7.57,2750764,3451800,13213934,2750764,-7.57,79.69,20.82,20.82,215763156450,21.57,21.57,215763156450 +HD현대중공업,329180,16,473000,2,39500,9.11,423380,189400,88773116,423380,9.11,223.54,0.48,0.48,192851079750,0.46,0.46,192851079750 +한화오션,042660,17,87900,2,1600,1.85,2185963,1907520,306413394,2185963,1.85,114.60,0.71,0.71,189815520050,0.70,0.70,189815520050 +두산밥캣,241560,18,63400,2,5200,8.93,2701818,1757578,95856065,2701818,8.93,153.72,2.82,2.82,181662437900,2.99,2.99,181662437900 +한화에어로스페이스,012450,19,891000,5,-28000,-3.05,202262,243428,47296201,202262,-3.05,83.09,0.43,0.43,180856348000,0.43,0.43,180856348000 +KODEX 인버스,114800,20,3605,5,-120,-3.22,49008123,41481152,179100000,49008123,-3.22,118.15,27.36,27.36,177728513465,27.53,27.53,177728513465 +클로봇,466100,21,21300,2,1880,9.68,7067460,5726098,24651339,7067460,9.68,123.43,28.67,28.67,157585344170,30.01,30.01,157585344170 +한전기술,052690,22,114100,2,2400,2.15,1348754,1497987,38220000,1348754,2.15,90.04,3.53,3.53,154725198800,3.55,3.55,154725198800 +카카오게임즈,293490,23,23500,1,5400,29.83,7029103,707893,82866437,7029103,29.83,992.96,8.48,8.48,151753242165,7.79,7.79,151753242165 +PLUS K방산,449450,24,50565,5,-2580,-4.85,2918743,2394353,22700000,2918743,-4.85,121.90,12.86,12.86,147026893212,12.81,12.81,147026893212 +미투온,201490,25,7350,2,720,10.86,19916998,0,30390092,19916998,10.86,0.00,65.54,65.54,146874369055,65.75,65.75,146874369055 +미래에셋증권,006800,26,22400,2,850,3.94,6386769,15565213,570316408,6386769,3.94,41.03,1.12,1.12,145983410325,1.14,1.14,145983410325 +위메이드플레이,123420,27,12350,2,2120,20.72,12507011,1170152,11469842,12507011,20.72,1068.84,109.04,109.04,143738319285,101.47,101.47,143738319285 +하이젠알앤엠,160190,28,45900,2,9400,25.75,2951418,624382,30888000,2951418,25.75,472.69,9.56,9.56,136400159750,9.62,9.62,136400159750 +두산로보틱스,454910,29,65100,2,6000,10.15,2043384,2154290,64819980,2043384,10.15,94.85,3.15,3.15,133844584550,3.17,3.17,133844584550 +현대건설,000720,30,76000,2,500,0.66,1714158,2042571,111355765,1714158,0.66,83.92,1.54,1.54,132986388700,1.57,1.57,132986388700 diff --git a/top30/20250624/top30-tv-20250624-132001.csv b/top30/20250624/top30-tv-20250624-132001.csv new file mode 100644 index 000000000000..f52719c716c1 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-132001.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,005930,1,60050,2,2050,3.53,16821956,16551694,5919637922,16821956,3.53,101.63,0.28,0.28,1010978446650,0.28,0.28,1010978446650 +SK하이닉스,000660,2,277500,2,18000,6.94,3550969,3398736,728002365,3550969,6.94,104.48,0.49,0.49,986358143500,0.49,0.49,986358143500 +NAVER,035420,3,285000,5,-5000,-1.72,2690645,5050411,158437008,2690645,-1.72,53.28,1.70,1.70,767489231250,1.70,1.70,767489231250 +두산에너빌리티,034020,4,69250,2,650,0.95,11096587,28367600,640561146,11096587,0.95,39.12,1.73,1.73,763934340200,1.72,1.72,763934340200 +카카오뱅크,323410,5,37900,2,6900,22.26,20500812,5491617,476989437,20500812,22.26,373.31,4.30,4.30,735286073250,4.07,4.07,735286073250 +카카오,035720,6,70500,2,2900,4.29,9721812,12708128,441766501,9721812,4.29,76.50,2.20,2.20,672625104950,2.16,2.16,672625104950 +KODEX 레버리지,122630,7,23285,2,1275,5.79,28441779,25612252,105900000,28441779,5.79,111.05,26.86,26.86,659139645823,26.73,26.73,659139645823 +KODEX 200선물인버스2X,252670,8,1418,5,-86,-5.72,361241077,312903808,939000000,361241077,-5.72,115.45,38.47,38.47,514422175886,38.63,38.63,514422175886 +한국전력,015760,9,32850,2,4600,16.28,14003176,3613408,641964077,14003176,16.28,387.53,2.18,2.18,448733082000,2.13,2.13,448733082000 +KODEX 200,069500,10,41770,2,1170,2.88,7799474,12359663,163350000,7799474,2.88,63.10,4.77,4.77,324740111581,4.76,4.76,324740111581 +현대로템,064350,11,201500,5,-12500,-5.84,1315754,1088655,109142293,1315754,-5.84,120.86,1.21,1.21,264913736200,1.20,1.20,264913736200 +LS ELECTRIC,010120,12,312500,2,43500,16.17,800870,205837,30000000,800870,16.17,389.08,2.67,2.67,249177984250,2.66,2.66,249177984250 +LIG넥스원,079550,13,563000,5,-67000,-10.63,437201,249566,22000000,437201,-10.63,175.18,1.99,1.99,242572074000,1.96,1.96,242572074000 +KODEX 코스닥150레버리지,233740,14,8395,2,375,4.68,27547239,32398348,244100000,27547239,4.68,85.03,11.29,11.29,230798465341,11.26,11.26,230798465341 +로보티즈,108490,15,76300,5,-5600,-6.84,2789023,3451800,13213934,2789023,-6.84,80.80,21.11,21.11,218677993850,21.69,21.69,218677993850 +HD현대중공업,329180,16,468000,2,34500,7.96,434244,189400,88773116,434244,7.96,229.27,0.49,0.49,197960955250,0.48,0.48,197960955250 +한화오션,042660,17,87500,2,1200,1.39,2214413,1907520,306413394,2214413,1.39,116.09,0.72,0.72,192311932250,0.72,0.72,192311932250 +한화에어로스페이스,012450,18,891000,5,-28000,-3.05,208343,243428,47296201,208343,-3.05,85.59,0.44,0.44,186272459000,0.44,0.44,186272459000 +두산밥캣,241560,19,63100,2,4900,8.42,2740121,1757578,95856065,2740121,8.42,155.90,2.86,2.86,184083357800,3.04,3.04,184083357800 +KODEX 인버스,114800,20,3617,5,-108,-2.90,50511599,41481152,179100000,50511599,-2.90,121.77,28.20,28.20,183169874436,28.28,28.28,183169874436 +클로봇,466100,21,21200,2,1780,9.17,7142948,5726098,24651339,7142948,9.17,124.74,28.98,28.98,159188331470,30.46,30.46,159188331470 +위메이드플레이,123420,22,12500,2,2270,22.19,13666296,1170152,11469842,13666296,22.19,1167.91,119.15,119.15,158294741920,110.41,110.41,158294741920 +한전기술,052690,23,114200,2,2500,2.24,1371192,1497987,38220000,1371192,2.24,91.54,3.59,3.59,157290377150,3.60,3.60,157290377150 +카카오게임즈,293490,24,23500,1,5400,29.83,7043351,707893,82866437,7043351,29.83,994.97,8.50,8.50,152088070165,7.81,7.81,152088070165 +PLUS K방산,449450,25,50680,5,-2465,-4.64,2979656,2394353,22700000,2979656,-4.64,124.45,13.13,13.13,150108676220,13.05,13.05,150108676220 +미투온,201490,26,7360,2,730,11.01,20123872,0,30390092,20123872,11.01,0.00,66.22,66.22,148392423075,66.34,66.34,148392423075 +미래에셋증권,006800,27,22400,2,850,3.94,6456464,15565213,570316408,6456464,3.94,41.48,1.13,1.13,147545458500,1.15,1.15,147545458500 +풍산,103140,28,125600,5,-10400,-7.65,1144977,1261681,28024278,1144977,-7.65,90.75,4.09,4.09,137678328950,3.91,3.91,137678328950 +하이젠알앤엠,160190,29,46050,2,9550,26.16,2970129,624382,30888000,2970129,26.16,475.69,9.62,9.62,137259635125,9.65,9.65,137259635125 +현대건설,000720,30,76200,2,700,0.93,1746977,2042571,111355765,1746977,0.93,85.53,1.57,1.57,135487983400,1.60,1.60,135487983400 diff --git a/top30/20250624/top30-tv-20250624-133001.csv b/top30/20250624/top30-tv-20250624-133001.csv new file mode 100644 index 000000000000..e97e2d388812 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278000,2,18500,7.13,3716262,3398736,728002365,3716262,7.13,109.34,0.51,0.51,1032189508250,0.51,0.51,1032189508250 +삼성전자,005930,2,60050,2,2050,3.53,17120051,16551694,5919637922,17120051,3.53,103.43,0.29,0.29,1028889074550,0.29,0.29,1028889074550 +NAVER,035420,3,288000,5,-2000,-0.69,2781424,5050411,158437008,2781424,-0.69,55.07,1.76,1.76,793494474750,1.74,1.74,793494474750 +두산에너빌리티,034020,4,68900,2,300,0.44,11348994,28367600,640561146,11348994,0.44,40.01,1.77,1.77,781391790400,1.77,1.77,781391790400 +카카오뱅크,323410,5,38050,2,7050,22.74,21038881,5491617,476989437,21038881,22.74,383.11,4.41,4.41,755758077475,4.16,4.16,755758077475 +카카오,035720,6,70900,2,3300,4.88,9896031,12708128,441766501,9896031,4.88,77.87,2.24,2.24,684951715800,2.19,2.19,684951715800 +KODEX 레버리지,122630,7,23305,2,1295,5.88,28733325,25612252,105900000,28733325,5.88,112.19,27.13,27.13,665931279648,26.98,26.98,665931279648 +KODEX 200선물인버스2X,252670,8,1417,5,-87,-5.78,366349808,312903808,939000000,366349808,-5.78,117.08,39.01,39.01,521658905268,39.21,39.21,521658905268 +한국전력,015760,9,32850,2,4600,16.28,14086254,3613408,641964077,14086254,16.28,389.83,2.19,2.19,451463552475,2.14,2.14,451463552475 +KODEX 200,069500,10,41780,2,1180,2.91,7905468,12359663,163350000,7905468,2.91,63.96,4.84,4.84,329167196092,4.82,4.82,329167196092 +현대로템,064350,11,201500,5,-12500,-5.84,1326601,1088655,109142293,1326601,-5.84,121.86,1.22,1.22,267098093700,1.21,1.21,267098093700 +LS ELECTRIC,010120,12,312000,2,43000,15.99,805982,205837,30000000,805982,15.99,391.56,2.69,2.69,250773795250,2.68,2.68,250773795250 +LIG넥스원,079550,13,558000,5,-72000,-11.43,443221,249566,22000000,443221,-11.43,177.60,2.01,2.01,245959287500,2.00,2.00,245959287500 +KODEX 코스닥150레버리지,233740,14,8395,2,375,4.68,27809276,32398348,244100000,27809276,4.68,85.84,11.39,11.39,232995990497,11.37,11.37,232995990497 +로보티즈,108490,15,76200,5,-5700,-6.96,2814347,3451800,13213934,2814347,-6.96,81.53,21.30,21.30,220608676350,21.91,21.91,220608676350 +HD현대중공업,329180,16,470000,2,36500,8.42,441479,189400,88773116,441479,8.42,233.09,0.50,0.50,201349255250,0.48,0.48,201349255250 +한화오션,042660,17,87400,2,1100,1.27,2242273,1907520,306413394,2242273,1.27,117.55,0.73,0.73,194749753850,0.73,0.73,194749753850 +한화에어로스페이스,012450,18,891000,5,-28000,-3.05,211381,243428,47296201,211381,-3.05,86.84,0.45,0.45,188982610500,0.45,0.45,188982610500 +두산밥캣,241560,19,63100,2,4900,8.42,2791092,1757578,95856065,2791092,8.42,158.80,2.91,2.91,187289478250,3.10,3.10,187289478250 +KODEX 인버스,114800,20,3620,5,-105,-2.82,50813455,41481152,179100000,50813455,-2.82,122.50,28.37,28.37,184262458461,28.42,28.42,184262458461 +위메이드플레이,123420,21,12440,2,2210,21.60,14090667,1170152,11469842,14090667,21.60,1204.17,122.85,122.85,163595723815,114.66,114.66,163595723815 +한전기술,052690,22,113800,2,2100,1.88,1394324,1497987,38220000,1394324,1.88,93.08,3.65,3.65,159919992200,3.68,3.68,159919992200 +클로봇,466100,23,21250,2,1830,9.42,7164971,5726098,24651339,7164971,9.42,125.13,29.07,29.07,159654411045,30.48,30.48,159654411045 +카카오게임즈,293490,24,23500,1,5400,29.83,7053498,707893,82866437,7053498,29.83,996.41,8.51,8.51,152326524665,7.82,7.82,152326524665 +PLUS K방산,449450,25,50590,5,-2555,-4.81,3021327,2394353,22700000,3021327,-4.81,126.19,13.31,13.31,152220100614,13.26,13.26,152220100614 +미투온,201490,26,7500,2,870,13.12,20362095,0,30390092,20362095,13.12,0.00,67.00,67.00,150168439605,65.88,65.88,150168439605 +미래에셋증권,006800,27,22450,2,900,4.18,6538179,15565213,570316408,6538179,4.18,42.01,1.15,1.15,149374992150,1.17,1.17,149374992150 +풍산,103140,28,124500,5,-11500,-8.46,1175543,1261681,28024278,1175543,-8.46,93.17,4.19,4.19,141487576100,4.06,4.06,141487576100 +하이젠알앤엠,160190,29,45650,2,9150,25.07,3013776,624382,30888000,3013776,25.07,482.68,9.76,9.76,139250693900,9.88,9.88,139250693900 +현대건설,000720,30,76000,2,500,0.66,1769017,2042571,111355765,1769017,0.66,86.61,1.59,1.59,137168769750,1.62,1.62,137168769750 diff --git a/top30/20250624/top30-tv-20250624-134002.csv b/top30/20250624/top30-tv-20250624-134002.csv new file mode 100644 index 000000000000..07847e93372f --- /dev/null +++ b/top30/20250624/top30-tv-20250624-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,279250,2,19750,7.61,3795455,3398736,728002365,3795455,7.61,111.67,0.52,0.52,1054268249500,0.52,0.52,1054268249500 +삼성전자,005930,2,60100,2,2100,3.62,17334890,16551694,5919637922,17334890,3.62,104.73,0.29,0.29,1041804699800,0.29,0.29,1041804699800 +NAVER,035420,3,288500,5,-1500,-0.52,2864739,5050411,158437008,2864739,-0.52,56.72,1.81,1.81,817492922500,1.79,1.79,817492922500 +두산에너빌리티,034020,4,68800,2,200,0.29,11524464,28367600,640561146,11524464,0.29,40.63,1.80,1.80,793469054000,1.80,1.80,793469054000 +카카오뱅크,323410,5,37900,2,6900,22.26,21196664,5491617,476989437,21196664,22.26,385.98,4.44,4.44,761740718175,4.21,4.21,761740718175 +카카오,035720,6,70500,2,2900,4.29,10050902,12708128,441766501,10050902,4.29,79.09,2.28,2.28,695898104050,2.23,2.23,695898104050 +KODEX 레버리지,122630,7,23335,2,1325,6.02,29070426,25612252,105900000,29070426,6.02,113.50,27.45,27.45,673795338695,27.27,27.27,673795338695 +KODEX 200선물인버스2X,252670,8,1414,5,-90,-5.98,371081181,312903808,939000000,371081181,-5.98,118.59,39.52,39.52,528350084570,39.79,39.79,528350084570 +한국전력,015760,9,33300,2,5050,17.88,14664903,3613408,641964077,14664903,17.88,405.85,2.28,2.28,470697045225,2.20,2.20,470697045225 +KODEX 200,069500,10,41810,2,1210,2.98,7989694,12359663,163350000,7989694,2.98,64.64,4.89,4.89,332687736429,4.87,4.87,332687736429 +현대로템,064350,11,201000,5,-13000,-6.07,1343410,1088655,109142293,1343410,-6.07,123.40,1.23,1.23,270480734700,1.23,1.23,270480734700 +LS ELECTRIC,010120,12,313000,2,44000,16.36,812761,205837,30000000,812761,16.36,394.86,2.71,2.71,252898162000,2.69,2.69,252898162000 +LIG넥스원,079550,13,560000,5,-70000,-11.11,448481,249566,22000000,448481,-11.11,179.70,2.04,2.04,248909207500,2.02,2.02,248909207500 +KODEX 코스닥150레버리지,233740,14,8415,2,395,4.93,28169746,32398348,244100000,28169746,4.93,86.95,11.54,11.54,236026617193,11.49,11.49,236026617193 +로보티즈,108490,15,76100,5,-5800,-7.08,2828876,3451800,13213934,2828876,-7.08,81.95,21.41,21.41,221714445850,22.05,22.05,221714445850 +HD현대중공업,329180,16,471000,2,37500,8.65,446433,189400,88773116,446433,8.65,235.71,0.50,0.50,203678464000,0.49,0.49,203678464000 +한화오션,042660,17,87500,2,1200,1.39,2258350,1907520,306413394,2258350,1.39,118.39,0.74,0.74,196156211750,0.73,0.73,196156211750 +한화에어로스페이스,012450,18,891500,5,-27500,-2.99,214647,243428,47296201,214647,-2.99,88.18,0.45,0.45,191895630500,0.46,0.46,191895630500 +두산밥캣,241560,19,62500,2,4300,7.39,2828816,1757578,95856065,2828816,7.39,160.95,2.95,2.95,189657986100,3.17,3.17,189657986100 +KODEX 인버스,114800,20,3610,5,-115,-3.09,51173326,41481152,179100000,51173326,-3.09,123.37,28.57,28.57,185563446319,28.70,28.70,185563446319 +위메이드플레이,123420,21,12530,2,2300,22.48,14288182,1170152,11469842,14288182,22.48,1221.05,124.57,124.57,166054638155,115.54,115.54,166054638155 +한전기술,052690,22,113800,2,2100,1.88,1411381,1497987,38220000,1411381,1.88,94.22,3.69,3.69,161856023200,3.72,3.72,161856023200 +클로봇,466100,23,21100,2,1680,8.65,7187919,5726098,24651339,7187919,8.65,125.53,29.16,29.16,160139719770,30.79,30.79,160139719770 +PLUS K방산,449450,24,50585,5,-2560,-4.82,3102991,2394353,22700000,3102991,-4.82,129.60,13.67,13.67,156350637118,13.62,13.62,156350637118 +카카오게임즈,293490,25,23500,1,5400,29.83,7063776,707893,82866437,7063776,29.83,997.86,8.52,8.52,152568057665,7.83,7.83,152568057665 +미투온,201490,26,7490,2,860,12.97,20656009,0,30390092,20656009,12.97,0.00,67.97,67.97,152366711535,66.94,66.94,152366711535 +미래에셋증권,006800,27,22450,2,900,4.18,6617372,15565213,570316408,6617372,4.18,42.51,1.16,1.16,151155117750,1.18,1.18,151155117750 +풍산,103140,28,124300,5,-11700,-8.60,1205186,1261681,28024278,1205186,-8.60,95.52,4.30,4.30,145155552950,4.17,4.17,145155552950 +TIGER 미국테크TOP10 INDXX,381170,29,23530,2,230,0.99,5985200,9047938,133700000,5985200,0.99,66.15,4.48,4.48,140900539328,4.48,4.48,140900539328 +하이젠알앤엠,160190,30,45150,2,8650,23.70,3046871,624382,30888000,3046871,23.70,487.98,9.86,9.86,140751869575,10.09,10.09,140751869575 diff --git a/top30/20250624/top30-tv-20250624-135001.csv b/top30/20250624/top30-tv-20250624-135001.csv new file mode 100644 index 000000000000..26265c197d86 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,279000,2,19500,7.51,3914071,3398736,728002365,3914071,7.51,115.16,0.54,0.54,1087416191750,0.54,0.54,1087416191750 +삼성전자,005930,2,60100,2,2100,3.62,17682928,16551694,5919637922,17682928,3.62,106.83,0.30,0.30,1062744711100,0.30,0.30,1062744711100 +NAVER,035420,3,287500,5,-2500,-0.86,2913337,5050411,158437008,2913337,-0.86,57.69,1.84,1.84,831482289250,1.83,1.83,831482289250 +두산에너빌리티,034020,4,68900,2,300,0.44,11649888,28367600,640561146,11649888,0.44,41.07,1.82,1.82,802097059950,1.82,1.82,802097059950 +카카오뱅크,323410,5,37800,2,6800,21.94,21460643,5491617,476989437,21460643,21.94,390.79,4.50,4.50,771724249300,4.28,4.28,771724249300 +카카오,035720,6,70300,2,2700,3.99,10219292,12708128,441766501,10219292,3.99,80.42,2.31,2.31,707763365350,2.28,2.28,707763365350 +KODEX 레버리지,122630,7,23395,2,1385,6.29,29449228,25612252,105900000,29449228,6.29,114.98,27.81,27.81,682646095562,27.55,27.55,682646095562 +KODEX 200선물인버스2X,252670,8,1409,5,-95,-6.32,376011567,312903808,939000000,376011567,-6.32,120.17,40.04,40.04,535311084771,40.46,40.46,535311084771 +한국전력,015760,9,33300,2,5050,17.88,15086437,3613408,641964077,15086437,17.88,417.51,2.35,2.35,484764440475,2.27,2.27,484764440475 +KODEX 200,069500,10,41860,2,1260,3.10,8195850,12359663,163350000,8195850,3.10,66.31,5.02,5.02,341310471394,4.99,4.99,341310471394 +현대로템,064350,11,201000,5,-13000,-6.07,1363517,1088655,109142293,1363517,-6.07,125.25,1.25,1.25,274521812700,1.25,1.25,274521812700 +LS ELECTRIC,010120,12,312500,2,43500,16.17,818081,205837,30000000,818081,16.17,397.44,2.73,2.73,254560911250,2.72,2.72,254560911250 +LIG넥스원,079550,13,558000,5,-72000,-11.43,453508,249566,22000000,453508,-11.43,181.72,2.06,2.06,251721877000,2.05,2.05,251721877000 +KODEX 코스닥150레버리지,233740,14,8445,2,425,5.30,29031608,32398348,244100000,29031608,5.30,89.61,11.89,11.89,243293399981,11.80,11.80,243293399981 +로보티즈,108490,15,76100,5,-5800,-7.08,2845228,3451800,13213934,2845228,-7.08,82.43,21.53,21.53,222956767750,22.17,22.17,222956767750 +HD현대중공업,329180,16,467000,2,33500,7.73,454979,189400,88773116,454979,7.73,240.22,0.51,0.51,207676193250,0.50,0.50,207676193250 +한화오션,042660,17,87200,2,900,1.04,2293178,1907520,306413394,2293178,1.04,120.22,0.75,0.75,199198506550,0.75,0.75,199198506550 +한화에어로스페이스,012450,18,890000,5,-29000,-3.16,218321,243428,47296201,218321,-3.16,89.69,0.46,0.46,195169310000,0.46,0.46,195169310000 +두산밥캣,241560,19,62300,2,4100,7.04,2877325,1757578,95856065,2877325,7.04,163.71,3.00,3.00,192684040750,3.23,3.23,192684040750 +KODEX 인버스,114800,20,3605,5,-120,-3.22,51744859,41481152,179100000,51744859,-3.22,124.74,28.89,28.89,187626826333,29.06,29.06,187626826333 +위메이드플레이,123420,21,12390,2,2160,21.11,14507899,1170152,11469842,14507899,21.11,1239.83,126.49,126.49,168787484315,118.77,118.77,168787484315 +한전기술,052690,22,113500,2,1800,1.61,1423967,1497987,38220000,1423967,1.61,95.06,3.73,3.73,163285574900,3.76,3.76,163285574900 +PLUS K방산,449450,23,50457,5,-2688,-5.06,3196579,2394353,22700000,3196579,-5.06,133.50,14.08,14.08,161075201913,14.06,14.06,161075201913 +클로봇,466100,24,21200,2,1780,9.17,7226127,5726098,24651339,7226127,9.17,126.20,29.31,29.31,160948751645,30.80,30.80,160948751645 +미투온,201490,25,7440,2,810,12.22,20856896,0,30390092,20856896,12.22,0.00,68.63,68.63,153856572695,68.05,68.05,153856572695 +카카오게임즈,293490,26,23500,1,5400,29.83,7081148,707893,82866437,7081148,29.83,1000.31,8.55,8.55,152976299665,7.86,7.86,152976299665 +미래에셋증권,006800,27,22450,2,900,4.18,6667840,15565213,570316408,6667840,4.18,42.84,1.17,1.17,152288693300,1.19,1.19,152288693300 +풍산,103140,28,123800,5,-12200,-8.97,1226319,1261681,28024278,1226319,-8.97,97.20,4.38,4.38,147775989000,4.26,4.26,147775989000 +TIGER 미국테크TOP10 INDXX,381170,29,23515,2,215,0.92,6247525,9047938,133700000,6247525,0.92,69.05,4.67,4.67,147070761893,4.68,4.68,147070761893 +현대건설,000720,30,77000,2,1500,1.99,1837826,2042571,111355765,1837826,1.99,89.98,1.65,1.65,142441318800,1.66,1.66,142441318800 diff --git a/top30/20250624/top30-tv-20250624-140001.csv b/top30/20250624/top30-tv-20250624-140001.csv new file mode 100644 index 000000000000..d6aa54010d04 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,277750,2,18250,7.03,4028988,3398736,728002365,4028988,7.03,118.54,0.55,0.55,1119478246500,0.55,0.55,1119478246500 +삼성전자,005930,2,60100,2,2100,3.62,17982901,16551694,5919637922,17982901,3.62,108.65,0.30,0.30,1080793841000,0.30,0.30,1080793841000 +NAVER,035420,3,287500,5,-2500,-0.86,3002064,5050411,158437008,3002064,-0.86,59.44,1.89,1.89,857072306750,1.88,1.88,857072306750 +두산에너빌리티,034020,4,68900,2,300,0.44,11739542,28367600,640561146,11739542,0.44,41.38,1.83,1.83,808273634350,1.83,1.83,808273634350 +카카오뱅크,323410,5,37350,2,6350,20.48,21815427,5491617,476989437,21815427,20.48,397.25,4.57,4.57,785051565250,4.41,4.41,785051565250 +카카오,035720,6,70700,2,3100,4.59,10408283,12708128,441766501,10408283,4.59,81.90,2.36,2.36,721083393050,2.31,2.31,721083393050 +KODEX 레버리지,122630,7,23380,2,1370,6.22,29856752,25612252,105900000,29856752,6.22,116.57,28.19,28.19,692180994860,27.96,27.96,692180994860 +KODEX 200선물인버스2X,252670,8,1410,5,-94,-6.25,380106341,312903808,939000000,380106341,-6.25,121.48,40.48,40.48,541080903756,40.87,40.87,541080903756 +한국전력,015760,9,33500,2,5250,18.58,15278071,3613408,641964077,15278071,18.58,422.82,2.38,2.38,491168135725,2.28,2.28,491168135725 +KODEX 200,069500,10,41850,2,1250,3.08,8275232,12359663,163350000,8275232,3.08,66.95,5.07,5.07,344633810590,5.04,5.04,344633810590 +현대로템,064350,11,200500,5,-13500,-6.31,1380992,1088655,109142293,1380992,-6.31,126.85,1.27,1.27,278029281200,1.27,1.27,278029281200 +LS ELECTRIC,010120,12,313000,2,44000,16.36,825235,205837,30000000,825235,16.36,400.92,2.75,2.75,256793302000,2.73,2.73,256793302000 +LIG넥스원,079550,13,561000,5,-69000,-10.95,457359,249566,22000000,457359,-10.95,183.26,2.08,2.08,253875040000,2.06,2.06,253875040000 +KODEX 코스닥150레버리지,233740,14,8435,2,415,5.17,29713794,32398348,244100000,29713794,5.17,91.71,12.17,12.17,249054790078,12.10,12.10,249054790078 +로보티즈,108490,15,76300,5,-5600,-6.84,2856203,3451800,13213934,2856203,-6.84,82.75,21.62,21.62,223793010100,22.20,22.20,223793010100 +HD현대중공업,329180,16,465500,2,32000,7.38,466944,189400,88773116,466944,7.38,246.54,0.53,0.53,213240125750,0.52,0.52,213240125750 +한화오션,042660,17,87150,2,850,0.98,2316133,1907520,306413394,2316133,0.98,121.42,0.76,0.76,201200726100,0.75,0.75,201200726100 +한화에어로스페이스,012450,18,893000,5,-26000,-2.83,222061,243428,47296201,222061,-2.83,91.22,0.47,0.47,198504091000,0.47,0.47,198504091000 +두산밥캣,241560,19,63000,2,4800,8.25,2916693,1757578,95856065,2916693,8.25,165.95,3.04,3.04,195154618350,3.23,3.23,195154618350 +KODEX 인버스,114800,20,3610,5,-115,-3.09,51889608,41481152,179100000,51889608,-3.09,125.09,28.97,28.97,188149287328,29.10,29.10,188149287328 +위메이드플레이,123420,21,12060,2,1830,17.89,14699211,1170152,11469842,14699211,17.89,1256.18,128.16,128.16,171125851585,123.71,123.71,171125851585 +한전기술,052690,22,114300,2,2600,2.33,1446330,1497987,38220000,1446330,2.33,96.55,3.78,3.78,165828353300,3.80,3.80,165828353300 +PLUS K방산,449450,23,50530,5,-2615,-4.92,3252031,2394353,22700000,3252031,-4.92,135.82,14.33,14.33,163872230813,14.29,14.29,163872230813 +클로봇,466100,24,21350,2,1930,9.94,7332084,5726098,24651339,7332084,9.94,128.05,29.74,29.74,163212803020,31.01,31.01,163212803020 +미투온,201490,25,7420,2,790,11.92,21055966,0,30390092,21055966,11.92,0.00,69.29,69.29,155342031795,68.89,68.89,155342031795 +미래에셋증권,006800,26,22600,2,1050,4.87,6791762,15565213,570316408,6791762,4.87,43.63,1.19,1.19,155083728725,1.20,1.20,155083728725 +TIGER 미국테크TOP10 INDXX,381170,27,23510,2,210,0.90,6543549,9047938,133700000,6543549,0.90,72.32,4.89,4.89,154033751173,4.90,4.90,154033751173 +카카오게임즈,293490,28,23500,1,5400,29.83,7088888,707893,82866437,7088888,29.83,1001.41,8.55,8.55,153158189665,7.86,7.86,153158189665 +풍산,103140,29,124300,5,-11700,-8.60,1246776,1261681,28024278,1246776,-8.60,98.82,4.45,4.45,150316062200,4.32,4.32,150316062200 +현대건설,000720,30,76800,2,1300,1.72,1867650,2042571,111355765,1867650,1.72,91.44,1.68,1.68,144733354400,1.69,1.69,144733354400 diff --git a/top30/20250624/top30-tv-20250624-141001.csv b/top30/20250624/top30-tv-20250624-141001.csv new file mode 100644 index 000000000000..f5d6e9aee124 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278000,2,18500,7.13,4085212,3398736,728002365,4085212,7.13,120.20,0.56,0.56,1135113294000,0.56,0.56,1135113294000 +삼성전자,005930,2,60150,2,2150,3.71,18165848,16551694,5919637922,18165848,3.71,109.75,0.31,0.31,1091793130700,0.31,0.31,1091793130700 +NAVER,035420,3,288750,5,-1250,-0.43,3207818,5050411,158437008,3207818,-0.43,63.52,2.02,2.02,916633542750,2.00,2.00,916633542750 +두산에너빌리티,034020,4,69200,2,600,0.87,11841117,28367600,640561146,11841117,0.87,41.74,1.85,1.85,815287976250,1.84,1.84,815287976250 +카카오뱅크,323410,5,37600,2,6600,21.29,21989816,5491617,476989437,21989816,21.29,400.43,4.61,4.61,791600425800,4.41,4.41,791600425800 +카카오,035720,6,70900,2,3300,4.88,10544866,12708128,441766501,10544866,4.88,82.98,2.39,2.39,730749093850,2.33,2.33,730749093850 +KODEX 레버리지,122630,7,23410,2,1400,6.36,30251473,25612252,105900000,30251473,6.36,118.11,28.57,28.57,701418822215,28.29,28.29,701418822215 +KODEX 200선물인버스2X,252670,8,1409,5,-95,-6.32,385494107,312903808,939000000,385494107,-6.32,123.20,41.05,41.05,548671169069,41.47,41.47,548671169069 +한국전력,015760,9,33600,2,5350,18.94,15740347,3613408,641964077,15740347,18.94,435.61,2.45,2.45,506649306750,2.35,2.35,506649306750 +KODEX 200,069500,10,41880,2,1280,3.15,8373457,12359663,163350000,8373457,3.15,67.75,5.13,5.13,348746884304,5.10,5.10,348746884304 +현대로템,064350,11,200500,5,-13500,-6.31,1403870,1088655,109142293,1403870,-6.31,128.95,1.29,1.29,282621616450,1.29,1.29,282621616450 +LS ELECTRIC,010120,12,312000,2,43000,15.99,832005,205837,30000000,832005,15.99,404.21,2.77,2.77,258908820500,2.77,2.77,258908820500 +LIG넥스원,079550,13,560000,5,-70000,-11.11,462842,249566,22000000,462842,-11.11,185.46,2.10,2.10,256950486500,2.09,2.09,256950486500 +KODEX 코스닥150레버리지,233740,14,8445,2,425,5.30,30226851,32398348,244100000,30226851,5.30,93.30,12.38,12.38,253386532059,12.29,12.29,253386532059 +로보티즈,108490,15,76150,5,-5750,-7.02,2873262,3451800,13213934,2873262,-7.02,83.24,21.74,21.74,225095603700,22.37,22.37,225095603700 +HD현대중공업,329180,16,465500,2,32000,7.38,474584,189400,88773116,474584,7.38,250.57,0.53,0.53,216794993000,0.52,0.52,216794993000 +한화오션,042660,17,87400,2,1100,1.27,2337254,1907520,306413394,2337254,1.27,122.53,0.76,0.76,203045915750,0.76,0.76,203045915750 +한화에어로스페이스,012450,18,892000,5,-27000,-2.94,225171,243428,47296201,225171,-2.94,92.50,0.48,0.48,201282296000,0.48,0.48,201282296000 +두산밥캣,241560,19,62800,2,4600,7.90,2941685,1757578,95856065,2941685,7.90,167.37,3.07,3.07,196724909200,3.27,3.27,196724909200 +KODEX 인버스,114800,20,3610,5,-115,-3.09,52179899,41481152,179100000,52179899,-3.09,125.79,29.13,29.13,189196678971,29.26,29.26,189196678971 +위메이드플레이,123420,21,12010,2,1780,17.40,14859916,1170152,11469842,14859916,17.40,1269.91,129.56,129.56,173066395045,125.64,125.64,173066395045 +미투온,201490,22,7960,2,1330,20.06,23190951,0,30390092,23190951,20.06,0.00,76.31,76.31,172256125770,71.21,71.21,172256125770 +한전기술,052690,23,113900,2,2200,1.97,1460240,1497987,38220000,1460240,1.97,97.48,3.82,3.82,167414982700,3.85,3.85,167414982700 +TIGER 미국테크TOP10 INDXX,381170,24,23515,2,215,0.92,7100375,9047938,133700000,7100375,0.92,78.48,5.31,5.31,167131348373,5.32,5.32,167131348373 +PLUS K방산,449450,25,50580,5,-2565,-4.83,3307150,2394353,22700000,3307150,-4.83,138.12,14.57,14.57,166659442344,14.52,14.52,166659442344 +클로봇,466100,26,21450,2,2030,10.45,7407370,5726098,24651339,7407370,10.45,129.36,30.05,30.05,164823447620,31.17,31.17,164823447620 +미래에셋증권,006800,27,22700,2,1150,5.34,6900922,15565213,570316408,6900922,5.34,44.34,1.21,1.21,157555502925,1.22,1.22,157555502925 +풍산,103140,28,125500,5,-10500,-7.72,1275352,1261681,28024278,1275352,-7.72,101.08,4.55,4.55,153892235200,4.38,4.38,153892235200 +카카오게임즈,293490,29,23500,1,5400,29.83,7093342,707893,82866437,7093342,29.83,1002.04,8.56,8.56,153262858665,7.87,7.87,153262858665 +현대건설,000720,30,76500,2,1000,1.32,1893617,2042571,111355765,1893617,1.32,92.71,1.70,1.70,146725912750,1.72,1.72,146725912750 diff --git a/top30/20250624/top30-tv-20250624-142001.csv b/top30/20250624/top30-tv-20250624-142001.csv new file mode 100644 index 000000000000..cd28a65bd2d1 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278000,2,18500,7.13,4119009,3398736,728002365,4119009,7.13,121.19,0.57,0.57,1144515169500,0.57,0.57,1144515169500 +삼성전자,005930,2,60100,2,2100,3.62,18473009,16551694,5919637922,18473009,3.62,111.61,0.31,0.31,1110259329400,0.31,0.31,1110259329400 +NAVER,035420,3,289500,5,-500,-0.17,3271375,5050411,158437008,3271375,-0.17,64.77,2.06,2.06,935001081750,2.04,2.04,935001081750 +두산에너빌리티,034020,4,69150,2,550,0.80,11964632,28367600,640561146,11964632,0.80,42.18,1.87,1.87,823821963500,1.86,1.86,823821963500 +카카오뱅크,323410,5,37600,2,6600,21.29,22232602,5491617,476989437,22232602,21.29,404.85,4.66,4.66,800769061775,4.46,4.46,800769061775 +카카오,035720,6,70700,2,3100,4.59,10678520,12708128,441766501,10678520,4.59,84.03,2.42,2.42,740210815450,2.37,2.37,740210815450 +KODEX 레버리지,122630,7,23410,2,1400,6.36,30571946,25612252,105900000,30571946,6.36,119.36,28.87,28.87,708919862169,28.60,28.60,708919862169 +KODEX 200선물인버스2X,252670,8,1409,5,-95,-6.32,388371719,312903808,939000000,388371719,-6.32,124.12,41.36,41.36,552723953141,41.78,41.78,552723953141 +한국전력,015760,9,33300,2,5050,17.88,16011865,3613408,641964077,16011865,17.88,443.12,2.49,2.49,515750679950,2.41,2.41,515750679950 +KODEX 200,069500,10,41875,2,1275,3.14,8480298,12359663,163350000,8480298,3.14,68.61,5.19,5.19,353221524694,5.16,5.16,353221524694 +현대로템,064350,11,201000,5,-13000,-6.07,1421206,1088655,109142293,1421206,-6.07,130.55,1.30,1.30,286106728950,1.30,1.30,286106728950 +LS ELECTRIC,010120,12,312250,2,43250,16.08,839328,205837,30000000,839328,16.08,407.76,2.80,2.80,261189814500,2.79,2.79,261189814500 +LIG넥스원,079550,13,558000,5,-72000,-11.43,468263,249566,22000000,468263,-11.43,187.63,2.13,2.13,259982592500,2.12,2.12,259982592500 +KODEX 코스닥150레버리지,233740,14,8420,2,400,4.99,30537407,32398348,244100000,30537407,4.99,94.26,12.51,12.51,256004656248,12.46,12.46,256004656248 +로보티즈,108490,15,76600,5,-5300,-6.47,2893307,3451800,13213934,2893307,-6.47,83.82,21.90,21.90,226627545750,22.39,22.39,226627545750 +HD현대중공업,329180,16,466000,2,32500,7.50,477751,189400,88773116,477751,7.50,252.24,0.54,0.54,218269240000,0.53,0.53,218269240000 +한화오션,042660,17,87500,2,1200,1.39,2376430,1907520,306413394,2376430,1.39,124.58,0.78,0.78,206474950050,0.77,0.77,206474950050 +한화에어로스페이스,012450,18,896000,5,-23000,-2.50,229564,243428,47296201,229564,-2.50,94.30,0.49,0.49,205211748500,0.48,0.48,205211748500 +두산밥캣,241560,19,62100,2,3900,6.70,2984254,1757578,95856065,2984254,6.70,169.79,3.11,3.11,199379637600,3.35,3.35,199379637600 +KODEX 인버스,114800,20,3605,5,-120,-3.22,52249085,41481152,179100000,52249085,-3.22,125.96,29.17,29.17,189446209984,29.34,29.34,189446209984 +미투온,201490,21,7840,2,1210,18.25,24862332,0,30390092,24862332,18.25,0.00,81.81,81.81,185532462920,77.87,77.87,185532462920 +위메이드플레이,123420,22,12140,2,1910,18.67,15000680,1170152,11469842,15000680,18.67,1281.94,130.78,130.78,174780483295,125.52,125.52,174780483295 +한전기술,052690,23,114400,2,2700,2.42,1483070,1497987,38220000,1483070,2.42,99.00,3.88,3.88,170019109450,3.89,3.89,170019109450 +PLUS K방산,449450,24,50655,5,-2490,-4.69,3348108,2394353,22700000,3348108,-4.69,139.83,14.75,14.75,168732707705,14.67,14.67,168732707705 +TIGER 미국테크TOP10 INDXX,381170,25,23510,2,210,0.90,7151153,9047938,133700000,7151153,0.90,79.04,5.35,5.35,168325537629,5.36,5.36,168325537629 +클로봇,466100,26,21550,2,2130,10.97,7478795,5726098,24651339,7478795,10.97,130.61,30.34,30.34,166355333995,31.31,31.31,166355333995 +미래에셋증권,006800,27,22500,2,950,4.41,7097929,15565213,570316408,7097929,4.41,45.60,1.24,1.24,162010430775,1.26,1.26,162010430775 +풍산,103140,28,126300,5,-9700,-7.13,1316606,1261681,28024278,1316606,-7.13,104.35,4.70,4.70,159092692400,4.49,4.49,159092692400 +카카오게임즈,293490,29,23500,1,5400,29.83,7099199,707893,82866437,7099199,29.83,1002.86,8.57,8.57,153400498165,7.88,7.88,153400498165 +에코프로,086520,30,48300,2,5450,12.72,3136454,649456,135776152,3136454,12.72,482.94,2.31,2.31,149368969000,2.28,2.28,149368969000 diff --git a/top30/20250624/top30-tv-20250624-143001.csv b/top30/20250624/top30-tv-20250624-143001.csv new file mode 100644 index 000000000000..2326812d0c74 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,277000,2,17500,6.74,4266815,3398736,728002365,4266815,6.74,125.54,0.59,0.59,1185524722000,0.59,0.59,1185524722000 +삼성전자,005930,2,60000,2,2000,3.45,18859032,16551694,5919637922,18859032,3.45,113.94,0.32,0.32,1133453706450,0.32,0.32,1133453706450 +NAVER,035420,3,288000,5,-2000,-0.69,3354974,5050411,158437008,3354974,-0.69,66.43,2.12,2.12,959103467250,2.10,2.10,959103467250 +두산에너빌리티,034020,4,69300,2,700,1.02,12101871,28367600,640561146,12101871,1.02,42.66,1.89,1.89,833319894250,1.88,1.88,833319894250 +카카오뱅크,323410,5,37300,2,6300,20.32,22433100,5491617,476989437,22433100,20.32,408.50,4.70,4.70,808297955375,4.54,4.54,808297955375 +카카오,035720,6,70400,2,2800,4.14,10823839,12708128,441766501,10823839,4.14,85.17,2.45,2.45,750468255600,2.41,2.41,750468255600 +KODEX 레버리지,122630,7,23380,2,1370,6.22,30832876,25612252,105900000,30832876,6.22,120.38,29.12,29.12,715021809330,28.88,28.88,715021809330 +KODEX 200선물인버스2X,252670,8,1411,5,-93,-6.18,391717710,312903808,939000000,391717710,-6.18,125.19,41.72,41.72,557441897321,42.07,42.07,557441897321 +한국전력,015760,9,33400,2,5150,18.23,16210185,3613408,641964077,16210185,18.23,448.61,2.53,2.53,522370204825,2.44,2.44,522370204825 +KODEX 200,069500,10,41855,2,1255,3.09,8640141,12359663,163350000,8640141,3.09,69.91,5.29,5.29,359911654124,5.26,5.26,359911654124 +현대로템,064350,11,201000,5,-13000,-6.07,1443422,1088655,109142293,1443422,-6.07,132.59,1.32,1.32,290575031950,1.32,1.32,290575031950 +LIG넥스원,079550,12,556000,5,-74000,-11.75,475910,249566,22000000,475910,-11.75,190.70,2.16,2.16,264246129500,2.16,2.16,264246129500 +LS ELECTRIC,010120,13,312500,2,43500,16.17,844888,205837,30000000,844888,16.17,410.46,2.82,2.82,262926369750,2.80,2.80,262926369750 +KODEX 코스닥150레버리지,233740,14,8400,2,380,4.74,30985099,32398348,244100000,30985099,4.74,95.64,12.69,12.69,259770392607,12.67,12.67,259770392607 +로보티즈,108490,15,76300,5,-5600,-6.84,2918204,3451800,13213934,2918204,-6.84,84.54,22.08,22.08,228533986750,22.67,22.67,228533986750 +HD현대중공업,329180,16,467500,2,34000,7.84,483482,189400,88773116,483482,7.84,255.27,0.54,0.54,220942400250,0.53,0.53,220942400250 +한화오션,042660,17,88000,2,1700,1.97,2439610,1907520,306413394,2439610,1.97,127.89,0.80,0.80,212015633850,0.79,0.79,212015633850 +한화에어로스페이스,012450,18,897000,5,-22000,-2.39,232671,243428,47296201,232671,-2.39,95.58,0.49,0.49,207996927000,0.49,0.49,207996927000 +두산밥캣,241560,19,62300,2,4100,7.04,3016725,1757578,95856065,3016725,7.04,171.64,3.15,3.15,201400158150,3.37,3.37,201400158150 +미투온,201490,20,7950,2,1320,19.91,26098203,0,30390092,26098203,19.91,0.00,85.88,85.88,195429240085,80.89,80.89,195429240085 +KODEX 인버스,114800,21,3612,5,-113,-3.03,53746999,41481152,179100000,53746999,-3.03,129.57,30.01,30.01,194853574226,30.12,30.12,194853574226 +위메이드플레이,123420,22,11940,2,1710,16.72,15132012,1170152,11469842,15132012,16.72,1293.17,131.93,131.93,176351301675,128.77,128.77,176351301675 +한전기술,052690,23,114900,2,3200,2.86,1516976,1497987,38220000,1516976,2.86,101.27,3.97,3.97,173921999000,3.96,3.96,173921999000 +PLUS K방산,449450,24,50600,5,-2545,-4.79,3444783,2394353,22700000,3444783,-4.79,143.87,15.18,15.18,173628672153,15.12,15.12,173628672153 +TIGER 미국테크TOP10 INDXX,381170,25,23505,2,205,0.88,7211245,9047938,133700000,7211245,0.88,79.70,5.39,5.39,169738089858,5.40,5.40,169738089858 +클로봇,466100,26,21550,2,2130,10.97,7532332,5726098,24651339,7532332,10.97,131.54,30.56,30.56,167507300570,31.53,31.53,167507300570 +미래에셋증권,006800,27,22500,2,950,4.41,7158705,15565213,570316408,7158705,4.41,45.99,1.26,1.26,163378420400,1.27,1.27,163378420400 +풍산,103140,28,125400,5,-10600,-7.79,1343952,1261681,28024278,1343952,-7.79,106.52,4.80,4.80,162525367650,4.62,4.62,162525367650 +카카오게임즈,293490,29,23500,1,5400,29.83,7165525,707893,82866437,7165525,29.83,1012.23,8.65,8.65,154959159165,7.96,7.96,154959159165 +에코프로,086520,30,48500,2,5650,13.19,3223231,649456,135776152,3223231,13.19,496.30,2.37,2.37,153574249650,2.33,2.33,153574249650 diff --git a/top30/20250624/top30-tv-20250624-144002.csv b/top30/20250624/top30-tv-20250624-144002.csv new file mode 100644 index 000000000000..b521286b4e12 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,4358315,3398736,728002365,4358315,7.32,128.23,0.60,0.60,1210936262750,0.60,0.60,1210936262750 +삼성전자,005930,2,60100,2,2100,3.62,19132021,16551694,5919637922,19132021,3.62,115.59,0.32,0.32,1149853979750,0.32,0.32,1149853979750 +NAVER,035420,3,288000,5,-2000,-0.69,3405103,5050411,158437008,3405103,-0.69,67.42,2.15,2.15,973546704250,2.13,2.13,973546704250 +두산에너빌리티,034020,4,69800,2,1200,1.75,12437643,28367600,640561146,12437643,1.75,43.84,1.94,1.94,856671764550,1.92,1.92,856671764550 +카카오뱅크,323410,5,37150,2,6150,19.84,22814704,5491617,476989437,22814704,19.84,415.45,4.78,4.78,822528001625,4.64,4.64,822528001625 +카카오,035720,6,70300,2,2700,3.99,10983906,12708128,441766501,10983906,3.99,86.43,2.49,2.49,761720510200,2.45,2.45,761720510200 +KODEX 레버리지,122630,7,23430,2,1420,6.45,31173462,25612252,105900000,31173462,6.45,121.71,29.44,29.44,722995753033,29.14,29.14,722995753033 +KODEX 200선물인버스2X,252670,8,1408,5,-96,-6.38,395017937,312903808,939000000,395017937,-6.38,126.24,42.07,42.07,562090278150,42.51,42.51,562090278150 +한국전력,015760,9,33400,2,5150,18.23,16387368,3613408,641964077,16387368,18.23,453.52,2.55,2.55,528282272525,2.46,2.46,528282272525 +KODEX 200,069500,10,41895,2,1295,3.19,8790070,12359663,163350000,8790070,3.19,71.12,5.38,5.38,366189416592,5.35,5.35,366189416592 +현대로템,064350,11,201000,5,-13000,-6.07,1477268,1088655,109142293,1477268,-6.07,135.70,1.35,1.35,297383013450,1.36,1.36,297383013450 +LIG넥스원,079550,12,559000,5,-71000,-11.27,481374,249566,22000000,481374,-11.27,192.88,2.19,2.19,267295308000,2.17,2.17,267295308000 +LS ELECTRIC,010120,13,313500,2,44500,16.54,852456,205837,30000000,852456,16.54,414.14,2.84,2.84,265295575500,2.82,2.82,265295575500 +KODEX 코스닥150레버리지,233740,14,8410,2,390,4.86,31379574,32398348,244100000,31379574,4.86,96.86,12.86,12.86,263085107193,12.82,12.82,263085107193 +로보티즈,108490,15,76500,5,-5400,-6.59,2938226,3451800,13213934,2938226,-6.59,85.12,22.24,22.24,230064802250,22.76,22.76,230064802250 +HD현대중공업,329180,16,468500,2,35000,8.07,489455,189400,88773116,489455,8.07,258.42,0.55,0.55,223735574250,0.54,0.54,223735574250 +한화오션,042660,17,87900,2,1600,1.85,2476969,1907520,306413394,2476969,1.85,129.85,0.81,0.81,215299623900,0.80,0.80,215299623900 +한화에어로스페이스,012450,18,899000,5,-20000,-2.18,238957,243428,47296201,238957,-2.18,98.16,0.51,0.51,213642611500,0.50,0.50,213642611500 +두산밥캣,241560,19,61900,2,3700,6.36,3075390,1757578,95856065,3075390,6.36,174.98,3.21,3.21,205032914300,3.46,3.46,205032914300 +미투온,201490,20,7700,2,1070,16.14,26933617,0,30390092,26933617,16.14,0.00,88.63,88.63,201975993575,86.31,86.31,201975993575 +KODEX 인버스,114800,21,3607,5,-118,-3.17,53910224,41481152,179100000,53910224,-3.17,129.96,30.10,30.10,195442633740,30.25,30.25,195442633740 +위메이드플레이,123420,22,11860,2,1630,15.93,15275785,1170152,11469842,15275785,15.93,1305.45,133.18,133.18,178049175195,130.89,130.89,178049175195 +PLUS K방산,449450,23,50675,5,-2470,-4.65,3510853,2394353,22700000,3510853,-4.65,146.63,15.47,15.47,176977125618,15.39,15.39,176977125618 +한전기술,052690,24,115300,2,3600,3.22,1542849,1497987,38220000,1542849,3.22,102.99,4.04,4.04,176896801150,4.01,4.01,176896801150 +TIGER 미국테크TOP10 INDXX,381170,25,23545,2,245,1.05,7422105,9047938,133700000,7422105,1.05,82.03,5.55,5.55,174698028483,5.55,5.55,174698028483 +클로봇,466100,26,21400,2,1980,10.20,7572905,5726098,24651339,7572905,10.20,132.25,30.72,30.72,168380765820,31.92,31.92,168380765820 +미래에셋증권,006800,27,22500,2,950,4.41,7307129,15565213,570316408,7307129,4.41,46.95,1.28,1.28,166728209325,1.30,1.30,166728209325 +풍산,103140,28,125800,5,-10200,-7.50,1365711,1261681,28024278,1365711,-7.50,108.25,4.87,4.87,165257907250,4.69,4.69,165257907250 +카카오게임즈,293490,29,23500,1,5400,29.83,7205918,707893,82866437,7205918,29.83,1017.94,8.70,8.70,155908394665,8.01,8.01,155908394665 +에코프로,086520,30,48500,2,5650,13.19,3266952,649456,135776152,3266952,13.19,503.03,2.41,2.41,155697604875,2.36,2.36,155697604875 diff --git a/top30/20250624/top30-tv-20250624-145001.csv b/top30/20250624/top30-tv-20250624-145001.csv new file mode 100644 index 000000000000..05a249ad9e92 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,4443077,3398736,728002365,4443077,7.32,130.73,0.61,0.61,1234576133250,0.61,0.61,1234576133250 +삼성전자,005930,2,60050,2,2050,3.53,19518082,16551694,5919637922,19518082,3.53,117.92,0.33,0.33,1173054058750,0.33,0.33,1173054058750 +NAVER,035420,3,290000,3,0,0.00,3557015,5050411,158437008,3557015,0.00,70.43,2.25,2.25,1017553590000,2.21,2.21,1017553590000 +두산에너빌리티,034020,4,69400,2,800,1.17,12759108,28367600,640561146,12759108,1.17,44.98,1.99,1.99,879048614600,1.98,1.98,879048614600 +카카오뱅크,323410,5,37350,2,6350,20.48,23023667,5491617,476989437,23023667,20.48,419.25,4.83,4.83,830325179575,4.66,4.66,830325179575 +카카오,035720,6,70500,2,2900,4.29,11254974,12708128,441766501,11254974,4.29,88.57,2.55,2.55,780751731050,2.51,2.51,780751731050 +KODEX 레버리지,122630,7,23420,2,1410,6.41,31667262,25612252,105900000,31667262,6.41,123.64,29.90,29.90,734568122010,29.62,29.62,734568122010 +KODEX 200선물인버스2X,252670,8,1408,5,-96,-6.38,401166907,312903808,939000000,401166907,-6.38,128.21,42.72,42.72,570742212471,43.17,43.17,570742212471 +한국전력,015760,9,33550,2,5300,18.76,16586968,3613408,641964077,16586968,18.76,459.04,2.58,2.58,534964267175,2.48,2.48,534964267175 +KODEX 200,069500,10,41890,2,1290,3.18,8948939,12359663,163350000,8948939,3.18,72.40,5.48,5.48,372845945608,5.45,5.45,372845945608 +현대로템,064350,11,200500,5,-13500,-6.31,1503384,1088655,109142293,1503384,-6.31,138.10,1.38,1.38,302627973200,1.38,1.38,302627973200 +LIG넥스원,079550,12,554000,5,-76000,-12.06,486448,249566,22000000,486448,-12.06,194.92,2.21,2.21,270117105500,2.22,2.22,270117105500 +KODEX 코스닥150레버리지,233740,13,8380,2,360,4.49,31994501,32398348,244100000,31994501,4.49,98.75,13.11,13.11,268250937984,13.11,13.11,268250937984 +LS ELECTRIC,010120,14,312000,2,43000,15.99,860103,205837,30000000,860103,15.99,417.86,2.87,2.87,267689299000,2.86,2.86,267689299000 +로보티즈,108490,15,76000,5,-5900,-7.20,2971978,3451800,13213934,2971978,-7.20,86.10,22.49,22.49,232633406100,23.16,23.16,232633406100 +HD현대중공업,329180,16,467500,2,34000,7.84,494384,189400,88773116,494384,7.84,261.03,0.56,0.56,226041845500,0.54,0.54,226041845500 +한화에어로스페이스,012450,17,896000,5,-23000,-2.50,245251,243428,47296201,245251,-2.50,100.75,0.52,0.52,219296420000,0.52,0.52,219296420000 +한화오션,042660,18,87400,2,1100,1.27,2507702,1907520,306413394,2507702,1.27,131.46,0.82,0.82,217995179500,0.81,0.81,217995179500 +두산밥캣,241560,19,61700,2,3500,6.01,3103430,1757578,95856065,3103430,6.01,176.57,3.24,3.24,206769197200,3.50,3.50,206769197200 +미투온,201490,20,7830,2,1200,18.10,27334816,0,30390092,27334816,18.10,0.00,89.95,89.95,205105800125,86.20,86.20,205105800125 +KODEX 인버스,114800,21,3605,5,-120,-3.22,55044692,41481152,179100000,55044692,-3.22,132.70,30.73,30.73,199533178512,30.90,30.90,199533178512 +PLUS K방산,449450,22,50490,5,-2655,-5.00,3603084,2394353,22700000,3603084,-5.00,150.48,15.87,15.87,181642609898,15.85,15.85,181642609898 +위메이드플레이,123420,23,11670,2,1440,14.08,15371248,1170152,11469842,15371248,14.08,1313.61,134.01,134.01,179172311375,133.86,133.86,179172311375 +한전기술,052690,24,114700,2,3000,2.69,1559454,1497987,38220000,1559454,2.69,104.10,4.08,4.08,178807979400,4.08,4.08,178807979400 +TIGER 미국테크TOP10 INDXX,381170,25,23555,2,255,1.09,7530749,9047938,133700000,7530749,1.09,83.23,5.63,5.63,177256661298,5.63,5.63,177256661298 +클로봇,466100,26,21400,2,1980,10.20,7629540,5726098,24651339,7629540,10.20,133.24,30.95,30.95,169590190170,32.15,32.15,169590190170 +풍산,103140,27,124800,5,-11200,-8.24,1394812,1261681,28024278,1394812,-8.24,110.55,4.98,4.98,168906682250,4.83,4.83,168906682250 +미래에셋증권,006800,28,22650,2,1100,5.10,7380439,15565213,570316408,7380439,5.10,47.42,1.29,1.29,168384565675,1.30,1.30,168384565675 +다날,064260,29,7020,2,850,13.78,23470214,10307975,68949040,23470214,13.78,227.69,34.04,34.04,158148551280,32.67,32.67,158148551280 +에코프로,086520,30,48600,2,5750,13.42,3297227,649456,135776152,3297227,13.42,507.69,2.43,2.43,157168763725,2.38,2.38,157168763725 diff --git a/top30/20250624/top30-tv-20250624-150002.csv b/top30/20250624/top30-tv-20250624-150002.csv new file mode 100644 index 000000000000..321609c4368b --- /dev/null +++ b/top30/20250624/top30-tv-20250624-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,277500,2,18000,6.94,4624269,3398736,728002365,4624269,6.94,136.06,0.64,0.64,1284863687250,0.64,0.64,1284863687250 +삼성전자,005930,2,60100,2,2100,3.62,19848799,16551694,5919637922,19848799,3.62,119.92,0.34,0.34,1192910804750,0.34,0.34,1192910804750 +NAVER,035420,3,291500,2,1500,0.52,3717293,5050411,158437008,3717293,0.52,73.60,2.35,2.35,1064098321500,2.30,2.30,1064098321500 +두산에너빌리티,034020,4,68800,2,200,0.29,13039369,28367600,640561146,13039369,0.29,45.97,2.04,2.04,898408140100,2.04,2.04,898408140100 +카카오뱅크,323410,5,37300,2,6300,20.32,23213190,5491617,476989437,23213190,20.32,422.70,4.87,4.87,837410489925,4.71,4.71,837410489925 +카카오,035720,6,70200,2,2600,3.85,11391329,12708128,441766501,11391329,3.85,89.64,2.58,2.58,790347680850,2.55,2.55,790347680850 +KODEX 레버리지,122630,7,23385,2,1375,6.25,32239700,25612252,105900000,32239700,6.25,125.88,30.44,30.44,747948712635,30.20,30.20,747948712635 +KODEX 200선물인버스2X,252670,8,1410,5,-94,-6.25,409180889,312903808,939000000,409180889,-6.25,130.77,43.58,43.58,582047164316,43.96,43.96,582047164316 +한국전력,015760,9,34050,2,5800,20.53,17369600,3613408,641964077,17369600,20.53,480.70,2.71,2.71,561449630000,2.57,2.57,561449630000 +KODEX 200,069500,10,41860,2,1260,3.10,9069637,12359663,163350000,9069637,3.10,73.38,5.55,5.55,377896606420,5.53,5.53,377896606420 +현대로템,064350,11,200500,5,-13500,-6.31,1559004,1088655,109142293,1559004,-6.31,143.20,1.43,1.43,313763212200,1.43,1.43,313763212200 +KODEX 코스닥150레버리지,233740,12,8360,2,340,4.24,32708506,32398348,244100000,32708506,4.24,100.96,13.40,13.40,274225691918,13.44,13.44,274225691918 +LIG넥스원,079550,13,555000,5,-75000,-11.90,492476,249566,22000000,492476,-11.90,197.33,2.24,2.24,273455750000,2.24,2.24,273455750000 +LS ELECTRIC,010120,14,311000,2,42000,15.61,866887,205837,30000000,866887,15.61,421.15,2.89,2.89,269803460250,2.89,2.89,269803460250 +로보티즈,108490,15,75900,5,-6000,-7.33,3007289,3451800,13213934,3007289,-7.33,87.12,22.76,22.76,235306726000,23.46,23.46,235306726000 +HD현대중공업,329180,16,465500,2,32000,7.38,501504,189400,88773116,501504,7.38,264.79,0.56,0.56,229356360750,0.56,0.56,229356360750 +한화에어로스페이스,012450,17,893000,5,-26000,-2.83,252053,243428,47296201,252053,-2.83,103.54,0.53,0.53,225376404000,0.53,0.53,225376404000 +한화오션,042660,18,87350,2,1050,1.22,2546022,1907520,306413394,2546022,1.22,133.47,0.83,0.83,221342304200,0.83,0.83,221342304200 +미투온,201490,19,7410,2,780,11.76,28296774,0,30390092,28296774,11.76,0.00,93.11,93.11,212332577580,94.29,94.29,212332577580 +두산밥캣,241560,20,61600,2,3400,5.84,3162411,1757578,95856065,3162411,5.84,179.93,3.30,3.30,210396658700,3.56,3.56,210396658700 +KODEX 인버스,114800,21,3605,5,-120,-3.22,55698921,41481152,179100000,55698921,-3.22,134.28,31.10,31.10,201894707606,31.27,31.27,201894707606 +PLUS K방산,449450,22,50430,5,-2715,-5.11,3699424,2394353,22700000,3699424,-5.11,154.51,16.30,16.30,186501066392,16.29,16.29,186501066392 +한전기술,052690,23,114500,2,2800,2.51,1580874,1497987,38220000,1580874,2.51,105.53,4.14,4.14,181258537900,4.14,4.14,181258537900 +위메이드플레이,123420,24,11750,2,1520,14.86,15488473,1170152,11469842,15488473,14.86,1323.63,135.04,135.04,180538649545,133.96,133.96,180538649545 +TIGER 미국테크TOP10 INDXX,381170,25,23530,2,230,0.99,7576961,9047938,133700000,7576961,0.99,83.74,5.67,5.67,178344535571,5.67,5.67,178344535571 +풍산,103140,26,124700,5,-11300,-8.31,1418202,1261681,28024278,1418202,-8.31,112.41,5.06,5.06,171831885250,4.92,4.92,171831885250 +미래에셋증권,006800,27,22650,2,1100,5.10,7523921,15565213,570316408,7523921,5.10,48.34,1.32,1.32,171633451025,1.33,1.33,171633451025 +클로봇,466100,28,21400,2,1980,10.20,7667959,5726098,24651339,7667959,10.20,133.91,31.11,31.11,170409630670,32.30,32.30,170409630670 +다날,064260,29,6870,2,700,11.35,24587914,10307975,68949040,24587914,11.35,238.53,35.66,35.66,165916125580,35.03,35.03,165916125580 +에코프로,086520,30,48400,2,5550,12.95,3341590,649456,135776152,3341590,12.95,514.52,2.46,2.46,159318073050,2.42,2.42,159318073050 diff --git a/top30/20250624/top30-tv-20250624-151001.csv b/top30/20250624/top30-tv-20250624-151001.csv new file mode 100644 index 000000000000..b413a3963b8c --- /dev/null +++ b/top30/20250624/top30-tv-20250624-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,4746580,3398736,728002365,4746580,7.32,139.66,0.65,0.65,1318871532250,0.65,0.65,1318871532250 +삼성전자,005930,2,60300,2,2300,3.97,20475978,16551694,5919637922,20475978,3.97,123.71,0.35,0.35,1230652527950,0.34,0.34,1230652527950 +NAVER,035420,3,290500,2,500,0.17,3894626,5050411,158437008,3894626,0.17,77.12,2.46,2.46,1115828462750,2.42,2.42,1115828462750 +두산에너빌리티,034020,4,68900,2,300,0.44,13246570,28367600,640561146,13246570,0.44,46.70,2.07,2.07,912693744300,2.07,2.07,912693744300 +카카오뱅크,323410,5,37350,2,6350,20.48,23498592,5491617,476989437,23498592,20.48,427.90,4.93,4.93,848017166500,4.76,4.76,848017166500 +카카오,035720,6,70400,2,2800,4.14,11554594,12708128,441766501,11554594,4.14,90.92,2.62,2.62,801826901750,2.58,2.58,801826901750 +KODEX 레버리지,122630,7,23440,2,1430,6.50,32858053,25612252,105900000,32858053,6.50,128.29,31.03,31.03,762432944476,30.71,30.71,762432944476 +한국전력,015760,8,34350,2,6100,21.59,18538497,3613408,641964077,18538497,21.59,513.05,2.89,2.89,601595813950,2.73,2.73,601595813950 +KODEX 200선물인버스2X,252670,9,1406,5,-98,-6.52,416383166,312903808,939000000,416383166,-6.52,133.07,44.34,44.34,592180345765,44.85,44.85,592180345765 +KODEX 200,069500,10,41920,2,1320,3.25,9295776,12359663,163350000,9295776,3.25,75.21,5.69,5.69,387369648708,5.66,5.66,387369648708 +현대로템,064350,11,200000,5,-14000,-6.54,1577466,1088655,109142293,1577466,-6.54,144.90,1.45,1.45,317458380700,1.45,1.45,317458380700 +KODEX 코스닥150레버리지,233740,12,8355,2,335,4.18,33168717,32398348,244100000,33168717,4.18,102.38,13.59,13.59,278072520866,13.63,13.63,278072520866 +LIG넥스원,079550,13,554000,5,-76000,-12.06,498211,249566,22000000,498211,-12.06,199.63,2.26,2.26,276631299500,2.27,2.27,276631299500 +LS ELECTRIC,010120,14,310000,2,41000,15.24,877041,205837,30000000,877041,15.24,426.09,2.92,2.92,272954841500,2.93,2.93,272954841500 +로보티즈,108490,15,75800,5,-6100,-7.45,3038503,3451800,13213934,3038503,-7.45,88.03,22.99,22.99,237670650000,23.73,23.73,237670650000 +HD현대중공업,329180,16,463000,2,29500,6.81,507864,189400,88773116,507864,6.81,268.14,0.57,0.57,232307936250,0.57,0.57,232307936250 +한화에어로스페이스,012450,17,896000,5,-23000,-2.50,257695,243428,47296201,257695,-2.50,105.86,0.54,0.54,230427346500,0.54,0.54,230427346500 +한화오션,042660,18,87400,2,1100,1.27,2601379,1907520,306413394,2601379,1.27,136.37,0.85,0.85,226176044150,0.84,0.84,226176044150 +미투온,201490,19,7220,2,590,8.90,28960875,0,30390092,28960875,8.90,0.00,95.30,95.30,217188291820,98.98,98.98,217188291820 +두산밥캣,241560,20,61500,2,3300,5.67,3205642,1757578,95856065,3205642,5.67,182.39,3.34,3.34,213059694700,3.61,3.61,213059694700 +KODEX 인버스,114800,21,3605,5,-120,-3.22,56721652,41481152,179100000,56721652,-3.22,136.74,31.67,31.67,205581753250,31.84,31.84,205581753250 +PLUS K방산,449450,22,50425,5,-2720,-5.12,3776062,2394353,22700000,3776062,-5.12,157.71,16.63,16.63,190364140725,16.63,16.63,190364140725 +한전기술,052690,23,114200,2,2500,2.24,1611569,1497987,38220000,1611569,2.24,107.58,4.22,4.22,184760006350,4.23,4.23,184760006350 +위메이드플레이,123420,24,11620,2,1390,13.59,15608305,1170152,11469842,15608305,13.59,1333.87,136.08,136.08,181921685830,136.50,136.50,181921685830 +TIGER 미국테크TOP10 INDXX,381170,25,23550,2,250,1.07,7616295,9047938,133700000,7616295,1.07,84.18,5.70,5.70,179270564496,5.69,5.69,179270564496 +미래에셋증권,006800,26,22650,2,1100,5.10,7652913,15565213,570316408,7652913,5.10,49.17,1.34,1.34,174553765350,1.35,1.35,174553765350 +풍산,103140,27,125100,5,-10900,-8.01,1437327,1261681,28024278,1437327,-8.01,113.92,5.13,5.13,174221585150,4.97,4.97,174221585150 +다날,064260,28,6990,2,820,13.29,25474278,10307975,68949040,25474278,13.29,247.13,36.95,36.95,172098036610,35.71,35.71,172098036610 +클로봇,466100,29,21400,2,1980,10.20,7717114,5726098,24651339,7717114,10.20,134.77,31.31,31.31,171460890270,32.50,32.50,171460890270 +에코프로,086520,30,48750,2,5900,13.77,3396072,649456,135776152,3396072,13.77,522.91,2.50,2.50,161968598150,2.45,2.45,161968598150 diff --git a/top30/20250624/top30-tv-20250624-152001.csv b/top30/20250624/top30-tv-20250624-152001.csv new file mode 100644 index 000000000000..0e9856ebfe6e --- /dev/null +++ b/top30/20250624/top30-tv-20250624-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,279500,2,20000,7.71,4863403,3398736,728002365,4863403,7.71,143.09,0.67,0.67,1351491599500,0.66,0.66,1351491599500 +삼성전자,005930,2,60400,2,2400,4.14,21621443,16551694,5919637922,21621443,4.14,130.63,0.37,0.37,1299791759650,0.36,0.36,1299791759650 +NAVER,035420,3,290000,3,0,0.00,3990008,5050411,158437008,3990008,0.00,79.00,2.52,2.52,1143574798750,2.49,2.49,1143574798750 +두산에너빌리티,034020,4,68900,2,300,0.44,13556491,28367600,640561146,13556491,0.44,47.79,2.12,2.12,934002214150,2.12,2.12,934002214150 +카카오뱅크,323410,5,37200,2,6200,20.00,23849708,5491617,476989437,23849708,20.00,434.29,5.00,5.00,861122046200,4.85,4.85,861122046200 +카카오,035720,6,70500,2,2900,4.29,11785362,12708128,441766501,11785362,4.29,92.74,2.67,2.67,818100261250,2.63,2.63,818100261250 +KODEX 레버리지,122630,7,23475,2,1465,6.66,33786992,25612252,105900000,33786992,6.66,131.92,31.90,31.90,784222554645,31.55,31.55,784222554645 +한국전력,015760,8,34300,2,6050,21.42,19144636,3613408,641964077,19144636,21.42,529.82,2.98,2.98,622319155650,2.83,2.83,622319155650 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +KODEX 200,069500,10,41945,2,1345,3.31,9505053,12359663,163350000,9505053,3.31,76.90,5.82,5.82,396145702907,5.78,5.78,396145702907 +현대로템,064350,11,200000,5,-14000,-6.54,1628080,1088655,109142293,1628080,-6.54,149.55,1.49,1.49,327579151850,1.50,1.50,327579151850 +KODEX 코스닥150레버리지,233740,12,8355,2,335,4.18,33911761,32398348,244100000,33911761,4.18,104.67,13.89,13.89,284278536697,13.94,13.94,284278536697 +LIG넥스원,079550,13,554000,5,-76000,-12.06,504036,249566,22000000,504036,-12.06,201.97,2.29,2.29,279854714500,2.30,2.30,279854714500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,891655,205837,30000000,891655,15.61,433.18,2.97,2.97,277479234500,2.97,2.97,277479234500 +로보티즈,108490,15,75700,5,-6200,-7.57,3068771,3451800,13213934,3068771,-7.57,88.90,23.22,23.22,239963264050,23.99,23.99,239963264050 +HD현대중공업,329180,16,461500,2,28000,6.46,517252,189400,88773116,517252,6.46,273.10,0.58,0.58,236643262000,0.58,0.58,236643262000 +한화에어로스페이스,012450,17,896000,5,-23000,-2.50,264295,243428,47296201,264295,-2.50,108.57,0.56,0.56,236336795000,0.56,0.56,236336795000 +한화오션,042660,18,87400,2,1100,1.27,2628815,1907520,306413394,2628815,1.27,137.81,0.86,0.86,228573396350,0.85,0.85,228573396350 +미투온,201490,19,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +두산밥캣,241560,20,61800,2,3600,6.19,3262737,1757578,95856065,3262737,6.19,185.64,3.40,3.40,216572799850,3.66,3.66,216572799850 +KODEX 인버스,114800,21,3602,5,-123,-3.30,58920400,41481152,179100000,58920400,-3.30,142.04,32.90,32.90,213500774084,33.09,33.09,213500774084 +PLUS K방산,449450,22,50365,5,-2780,-5.23,3828403,2394353,22700000,3828403,-5.23,159.89,16.87,16.87,193001433483,16.88,16.88,193001433483 +한전기술,052690,23,114400,2,2700,2.42,1628154,1497987,38220000,1628154,2.42,108.69,4.26,4.26,186657058400,4.27,4.27,186657058400 +위메이드플레이,123420,24,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +TIGER 미국테크TOP10 INDXX,381170,25,23530,2,230,0.99,7704957,9047938,133700000,7704957,0.99,85.16,5.76,5.76,181359827740,5.76,5.76,181359827740 +미래에셋증권,006800,26,22550,2,1000,4.64,7870120,15565213,570316408,7870120,4.64,50.56,1.38,1.38,179461230250,1.40,1.40,179461230250 +다날,064260,27,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +풍산,103140,28,125100,5,-10900,-8.01,1458702,1261681,28024278,1458702,-8.01,115.62,5.21,5.21,176895259050,5.05,5.05,176895259050 +클로봇,466100,29,21550,2,2130,10.97,7805465,5726098,24651339,7805465,10.97,136.31,31.66,31.66,173354698695,32.63,32.63,173354698695 +현대건설,000720,30,76500,2,1000,1.32,2148640,2042571,111355765,2148640,1.32,105.19,1.93,1.93,166239108250,1.95,1.95,166239108250 diff --git a/top30/20250624/top30-tv-20250624-153001.csv b/top30/20250624/top30-tv-20250624-153001.csv new file mode 100644 index 000000000000..0e9856ebfe6e --- /dev/null +++ b/top30/20250624/top30-tv-20250624-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,279500,2,20000,7.71,4863403,3398736,728002365,4863403,7.71,143.09,0.67,0.67,1351491599500,0.66,0.66,1351491599500 +삼성전자,005930,2,60400,2,2400,4.14,21621443,16551694,5919637922,21621443,4.14,130.63,0.37,0.37,1299791759650,0.36,0.36,1299791759650 +NAVER,035420,3,290000,3,0,0.00,3990008,5050411,158437008,3990008,0.00,79.00,2.52,2.52,1143574798750,2.49,2.49,1143574798750 +두산에너빌리티,034020,4,68900,2,300,0.44,13556491,28367600,640561146,13556491,0.44,47.79,2.12,2.12,934002214150,2.12,2.12,934002214150 +카카오뱅크,323410,5,37200,2,6200,20.00,23849708,5491617,476989437,23849708,20.00,434.29,5.00,5.00,861122046200,4.85,4.85,861122046200 +카카오,035720,6,70500,2,2900,4.29,11785362,12708128,441766501,11785362,4.29,92.74,2.67,2.67,818100261250,2.63,2.63,818100261250 +KODEX 레버리지,122630,7,23475,2,1465,6.66,33786992,25612252,105900000,33786992,6.66,131.92,31.90,31.90,784222554645,31.55,31.55,784222554645 +한국전력,015760,8,34300,2,6050,21.42,19144636,3613408,641964077,19144636,21.42,529.82,2.98,2.98,622319155650,2.83,2.83,622319155650 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,432180390,312903808,939000000,432180390,-6.72,138.12,46.03,46.03,614359072819,46.63,46.63,614359072819 +KODEX 200,069500,10,41945,2,1345,3.31,9505053,12359663,163350000,9505053,3.31,76.90,5.82,5.82,396145702907,5.78,5.78,396145702907 +현대로템,064350,11,200000,5,-14000,-6.54,1628080,1088655,109142293,1628080,-6.54,149.55,1.49,1.49,327579151850,1.50,1.50,327579151850 +KODEX 코스닥150레버리지,233740,12,8355,2,335,4.18,33911761,32398348,244100000,33911761,4.18,104.67,13.89,13.89,284278536697,13.94,13.94,284278536697 +LIG넥스원,079550,13,554000,5,-76000,-12.06,504036,249566,22000000,504036,-12.06,201.97,2.29,2.29,279854714500,2.30,2.30,279854714500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,891655,205837,30000000,891655,15.61,433.18,2.97,2.97,277479234500,2.97,2.97,277479234500 +로보티즈,108490,15,75700,5,-6200,-7.57,3068771,3451800,13213934,3068771,-7.57,88.90,23.22,23.22,239963264050,23.99,23.99,239963264050 +HD현대중공업,329180,16,461500,2,28000,6.46,517252,189400,88773116,517252,6.46,273.10,0.58,0.58,236643262000,0.58,0.58,236643262000 +한화에어로스페이스,012450,17,896000,5,-23000,-2.50,264295,243428,47296201,264295,-2.50,108.57,0.56,0.56,236336795000,0.56,0.56,236336795000 +한화오션,042660,18,87400,2,1100,1.27,2628815,1907520,306413394,2628815,1.27,137.81,0.86,0.86,228573396350,0.85,0.85,228573396350 +미투온,201490,19,7240,2,610,9.20,29794575,0,30390092,29794575,9.20,0.00,98.04,98.04,223194714995,101.44,101.44,223194714995 +두산밥캣,241560,20,61800,2,3600,6.19,3262737,1757578,95856065,3262737,6.19,185.64,3.40,3.40,216572799850,3.66,3.66,216572799850 +KODEX 인버스,114800,21,3602,5,-123,-3.30,58920400,41481152,179100000,58920400,-3.30,142.04,32.90,32.90,213500774084,33.09,33.09,213500774084 +PLUS K방산,449450,22,50365,5,-2780,-5.23,3828403,2394353,22700000,3828403,-5.23,159.89,16.87,16.87,193001433483,16.88,16.88,193001433483 +한전기술,052690,23,114400,2,2700,2.42,1628154,1497987,38220000,1628154,2.42,108.69,4.26,4.26,186657058400,4.27,4.27,186657058400 +위메이드플레이,123420,24,11590,2,1360,13.29,15726494,1170152,11469842,15726494,13.29,1343.97,137.11,137.11,183294373760,137.88,137.88,183294373760 +TIGER 미국테크TOP10 INDXX,381170,25,23530,2,230,0.99,7704957,9047938,133700000,7704957,0.99,85.16,5.76,5.76,181359827740,5.76,5.76,181359827740 +미래에셋증권,006800,26,22550,2,1000,4.64,7870120,15565213,570316408,7870120,4.64,50.56,1.38,1.38,179461230250,1.40,1.40,179461230250 +다날,064260,27,7020,2,850,13.78,26522429,10307975,68949040,26522429,13.78,257.30,38.47,38.47,179456929765,37.08,37.08,179456929765 +풍산,103140,28,125100,5,-10900,-8.01,1458702,1261681,28024278,1458702,-8.01,115.62,5.21,5.21,176895259050,5.05,5.05,176895259050 +클로봇,466100,29,21550,2,2130,10.97,7805465,5726098,24651339,7805465,10.97,136.31,31.66,31.66,173354698695,32.63,32.63,173354698695 +현대건설,000720,30,76500,2,1000,1.32,2148640,2042571,111355765,2148640,1.32,105.19,1.93,1.93,166239108250,1.95,1.95,166239108250 diff --git a/top30/20250624/top30-tv-20250624-154001.csv b/top30/20250624/top30-tv-20250624-154001.csv new file mode 100644 index 000000000000..8a4152d3f1fb --- /dev/null +++ b/top30/20250624/top30-tv-20250624-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5279055,3398736,728002365,5279055,7.32,155.32,0.73,0.73,1467250681500,0.72,0.72,1467250681500 +삼성전자,005930,2,60500,2,2500,4.31,23284925,16551694,5919637922,23284925,4.31,140.68,0.39,0.39,1400432420650,0.39,0.39,1400432420650 +NAVER,035420,3,290500,2,500,0.17,4119985,5050411,158437008,4119985,0.17,81.58,2.60,2.60,1181333117250,2.57,2.57,1181333117250 +두산에너빌리티,034020,4,68900,2,300,0.44,13770380,28367600,640561146,13770380,0.44,48.54,2.15,2.15,948739166250,2.15,2.15,948739166250 +카카오뱅크,323410,5,37000,2,6000,19.35,24102825,5491617,476989437,24102825,19.35,438.90,5.05,5.05,870487375200,4.93,4.93,870487375200 +카카오,035720,6,70400,2,2800,4.14,12051470,12708128,441766501,12051470,4.14,94.83,2.73,2.73,836834264450,2.69,2.69,836834264450 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34179674,25612252,105900000,34179674,6.66,133.45,32.28,32.28,793440764595,31.92,31.92,793440764595 +한국전력,015760,8,34100,2,5850,20.71,19711349,3613408,641964077,19711349,20.71,545.51,3.07,3.07,641644068950,2.93,2.93,641644068950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,439461578,312903808,939000000,439461578,-6.72,140.45,46.80,46.80,624574579583,47.41,47.41,624574579583 +KODEX 200,069500,10,41940,2,1340,3.30,9629900,12359663,163350000,9629900,3.30,77.91,5.90,5.90,401381786087,5.86,5.86,401381786087 +현대로템,064350,11,200000,5,-14000,-6.54,1682942,1088655,109142293,1682942,-6.54,154.59,1.54,1.54,338551551850,1.55,1.55,338551551850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34325874,32398348,244100000,34325874,4.43,105.95,14.06,14.06,287746733072,14.08,14.08,287746733072 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513320,249566,22000000,513320,-12.06,205.69,2.33,2.33,284998050500,2.34,2.34,284998050500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913233,205837,30000000,913233,15.61,443.67,3.04,3.04,284189992500,3.05,3.05,284189992500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280633,243428,47296201,280633,-2.61,115.28,0.59,0.59,250959305000,0.59,0.59,250959305000 +HD현대중공업,329180,16,463500,2,30000,6.92,527894,189400,88773116,527894,6.92,278.72,0.59,0.59,241575829000,0.59,0.59,241575829000 +로보티즈,108490,17,75700,5,-6200,-7.57,3089289,3451800,13213934,3089289,-7.57,89.50,23.38,23.38,241516476650,24.14,24.14,241516476650 +한화오션,042660,18,87400,2,1100,1.27,2679288,1907520,306413394,2679288,1.27,140.46,0.87,0.87,232984736550,0.87,0.87,232984736550 +미투온,201490,19,7280,2,650,9.80,29928220,0,30390092,29928220,9.80,0.00,98.48,98.48,224167650595,101.32,101.32,224167650595 +두산밥캣,241560,20,61800,2,3600,6.19,3313927,1757578,95856065,3313927,6.19,188.55,3.46,3.46,219736341850,3.71,3.71,219736341850 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60480641,41481152,179100000,60480641,-3.22,145.80,33.77,33.77,219125442889,33.94,33.94,219125442889 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3863166,2394353,22700000,3863166,-5.14,161.34,17.02,17.02,194754010128,17.02,17.02,194754010128 +한전기술,052690,23,115000,2,3300,2.95,1648554,1497987,38220000,1648554,2.95,110.05,4.31,4.31,189003058400,4.30,4.30,189003058400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7830954,9047938,133700000,7830954,1.09,86.55,5.86,5.86,184327687075,5.85,5.85,184327687075 +미래에셋증권,006800,25,22550,2,1000,4.64,8076472,15565213,570316408,8076472,4.64,51.89,1.42,1.42,184114467850,1.43,1.43,184114467850 +위메이드플레이,123420,26,11610,2,1380,13.49,15786142,1170152,11469842,15786142,13.49,1349.07,137.63,137.63,183986887040,138.16,138.16,183986887040 +다날,064260,27,7020,2,850,13.78,26787496,10307975,68949040,26787496,13.78,259.87,38.85,38.85,181317700105,37.46,37.46,181317700105 +풍산,103140,28,125200,5,-10800,-7.94,1474881,1261681,28024278,1474881,-7.94,116.90,5.26,5.26,178920869850,5.10,5.10,178920869850 +클로봇,466100,29,21600,2,2180,11.23,7896383,5726098,24651339,7896383,11.23,137.90,32.03,32.03,175318527495,32.93,32.93,175318527495 +현대건설,000720,30,76300,2,800,1.06,2232370,2042571,111355765,2232370,1.06,109.29,2.00,2.00,172627707250,2.03,2.03,172627707250 diff --git a/top30/20250624/top30-tv-20250624-155001.csv b/top30/20250624/top30-tv-20250624-155001.csv new file mode 100644 index 000000000000..15d3b7ce3210 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5294134,3398736,728002365,5294134,7.32,155.77,0.73,0.73,1471450183000,0.73,0.73,1471450183000 +삼성전자,005930,2,60500,2,2500,4.31,23296638,16551694,5919637922,23296638,4.31,140.75,0.39,0.39,1401141057150,0.39,0.39,1401141057150 +NAVER,035420,3,290500,2,500,0.17,4121775,5050411,158437008,4121775,0.17,81.61,2.60,2.60,1181853112250,2.57,2.57,1181853112250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780267,28367600,640561146,13780267,0.44,48.58,2.15,2.15,949420380550,2.15,2.15,949420380550 +카카오뱅크,323410,5,37000,2,6000,19.35,24103719,5491617,476989437,24103719,19.35,438.92,5.05,5.05,870520453200,4.93,4.93,870520453200 +카카오,035720,6,70400,2,2800,4.14,12052341,12708128,441766501,12052341,4.14,94.84,2.73,2.73,836895582850,2.69,2.69,836895582850 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34227894,25612252,105900000,34227894,6.66,133.64,32.32,32.32,794572729095,31.96,31.96,794572729095 +한국전력,015760,8,34100,2,5850,20.71,19728985,3613408,641964077,19728985,20.71,545.99,3.07,3.07,642245456550,2.93,2.93,642245456550 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440491547,312903808,939000000,440491547,-6.72,140.78,46.91,46.91,626019626090,47.52,47.52,626019626090 +KODEX 200,069500,10,41940,2,1340,3.30,9630712,12359663,163350000,9630712,3.30,77.92,5.90,5.90,401415841367,5.86,5.86,401415841367 +현대로템,064350,11,200000,5,-14000,-6.54,1683425,1088655,109142293,1683425,-6.54,154.63,1.54,1.54,338648151850,1.55,1.55,338648151850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34354659,32398348,244100000,34354659,4.43,106.04,14.07,14.07,287987807447,14.09,14.09,287987807447 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513320,249566,22000000,513320,-12.06,205.69,2.33,2.33,284998050500,2.34,2.34,284998050500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913348,205837,30000000,913348,15.61,443.72,3.04,3.04,284225757500,3.05,3.05,284225757500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280653,243428,47296201,280653,-2.61,115.29,0.59,0.59,250977205000,0.59,0.59,250977205000 +HD현대중공업,329180,16,463500,2,30000,6.92,527925,189400,88773116,527925,6.92,278.74,0.59,0.59,241590197500,0.59,0.59,241590197500 +로보티즈,108490,17,75700,5,-6200,-7.57,3090062,3451800,13213934,3090062,-7.57,89.52,23.38,23.38,241574992750,24.15,24.15,241574992750 +한화오션,042660,18,87400,2,1100,1.27,2679346,1907520,306413394,2679346,1.27,140.46,0.87,0.87,232989805750,0.87,0.87,232989805750 +미투온,201490,19,7280,2,650,9.80,29932374,0,30390092,29932374,9.80,0.00,98.49,98.49,224197891715,101.34,101.34,224197891715 +두산밥캣,241560,20,61800,2,3600,6.19,3313930,1757578,95856065,3313930,6.19,188.55,3.46,3.46,219736527250,3.71,3.71,219736527250 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60487809,41481152,179100000,60487809,-3.22,145.82,33.77,33.77,219151283529,33.94,33.94,219151283529 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3863707,2394353,22700000,3863707,-5.14,161.37,17.02,17.02,194781284643,17.02,17.02,194781284643 +한전기술,052690,23,115000,2,3300,2.95,1648577,1497987,38220000,1648577,2.95,110.05,4.31,4.31,189005703400,4.30,4.30,189005703400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7831013,9047938,133700000,7831013,1.09,86.55,5.86,5.86,184329076820,5.85,5.85,184329076820 +미래에셋증권,006800,25,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +위메이드플레이,123420,26,11610,2,1380,13.49,15796704,1170152,11469842,15796704,13.49,1349.97,137.72,137.72,184109511860,138.26,138.26,184109511860 +다날,064260,27,7020,2,850,13.78,26829002,10307975,68949040,26829002,13.78,260.27,38.91,38.91,181609072225,37.52,37.52,181609072225 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7897187,5726098,24651339,7897187,11.23,137.92,32.04,32.04,175335893895,32.93,32.93,175335893895 +현대건설,000720,30,76300,2,800,1.06,2233687,2042571,111355765,2233687,1.06,109.36,2.01,2.01,172728194350,2.03,2.03,172728194350 diff --git a/top30/20250624/top30-tv-20250624-160002.csv b/top30/20250624/top30-tv-20250624-160002.csv new file mode 100644 index 000000000000..24699c2639ec --- /dev/null +++ b/top30/20250624/top30-tv-20250624-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5295583,3398736,728002365,5295583,7.32,155.81,0.73,0.73,1471853729500,0.73,0.73,1471853729500 +삼성전자,005930,2,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +NAVER,035420,3,290500,2,500,0.17,4121925,5050411,158437008,4121925,0.17,81.62,2.60,2.60,1181896687250,2.57,2.57,1181896687250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780632,28367600,640561146,13780632,0.44,48.58,2.15,2.15,949445529050,2.15,2.15,949445529050 +카카오뱅크,323410,5,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +카카오,035720,6,70400,2,2800,4.14,12052968,12708128,441766501,12052968,4.14,94.84,2.73,2.73,836939723650,2.69,2.69,836939723650 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34234591,25612252,105900000,34234591,6.66,133.66,32.33,32.33,794729941170,31.97,31.97,794729941170 +한국전력,015760,8,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +KODEX 200,069500,10,41940,2,1340,3.30,9630724,12359663,163350000,9630724,3.30,77.92,5.90,5.90,401416344647,5.86,5.86,401416344647 +현대로템,064350,11,200000,5,-14000,-6.54,1683634,1088655,109142293,1683634,-6.54,154.65,1.54,1.54,338689951850,1.55,1.55,338689951850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34358726,32398348,244100000,34358726,4.43,106.05,14.08,14.08,288021868572,14.09,14.09,288021868572 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513343,249566,22000000,513343,-12.06,205.69,2.33,2.33,285010792500,2.34,2.34,285010792500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913353,205837,30000000,913353,15.61,443.73,3.04,3.04,284227312500,3.05,3.05,284227312500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280662,243428,47296201,280662,-2.61,115.30,0.59,0.59,250985260000,0.59,0.59,250985260000 +로보티즈,108490,16,75700,5,-6200,-7.57,3090756,3451800,13213934,3090756,-7.57,89.54,23.39,23.39,241627528550,24.16,24.16,241627528550 +HD현대중공업,329180,17,463500,2,30000,6.92,527930,189400,88773116,527930,6.92,278.74,0.59,0.59,241592515000,0.59,0.59,241592515000 +한화오션,042660,18,87400,2,1100,1.27,2679955,1907520,306413394,2679955,1.27,140.49,0.87,0.87,233043032350,0.87,0.87,233043032350 +미투온,201490,19,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +두산밥캣,241560,20,61800,2,3600,6.19,3313944,1757578,95856065,3313944,6.19,188.55,3.46,3.46,219737392450,3.71,3.71,219737392450 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60504455,41481152,179100000,60504455,-3.22,145.86,33.78,33.78,219211292359,33.95,33.95,219211292359 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3865100,2394353,22700000,3865100,-5.14,161.43,17.03,17.03,194851512738,17.03,17.03,194851512738 +한전기술,052690,23,115000,2,3300,2.95,1648771,1497987,38220000,1648771,2.95,110.07,4.31,4.31,189028013400,4.30,4.30,189028013400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7831253,9047938,133700000,7831253,1.09,86.55,5.86,5.86,184334730020,5.85,5.85,184334730020 +미래에셋증권,006800,25,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +위메이드플레이,123420,26,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +다날,064260,27,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7898061,5726098,24651339,7898061,11.23,137.93,32.04,32.04,175354772295,32.93,32.93,175354772295 +현대건설,000720,30,76300,2,800,1.06,2233691,2042571,111355765,2233691,1.06,109.36,2.01,2.01,172728499550,2.03,2.03,172728499550 diff --git a/top30/20250624/top30-tv-20250624-161001.csv b/top30/20250624/top30-tv-20250624-161001.csv new file mode 100644 index 000000000000..8add1896cb39 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5295583,3398736,728002365,5295583,7.32,155.81,0.73,0.73,1471853729500,0.73,0.73,1471853729500 +삼성전자,005930,2,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +NAVER,035420,3,290500,2,500,0.17,4121925,5050411,158437008,4121925,0.17,81.62,2.60,2.60,1181896687250,2.57,2.57,1181896687250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780632,28367600,640561146,13780632,0.44,48.58,2.15,2.15,949445529050,2.15,2.15,949445529050 +카카오뱅크,323410,5,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +카카오,035720,6,70400,2,2800,4.14,12052968,12708128,441766501,12052968,4.14,94.84,2.73,2.73,836939723650,2.69,2.69,836939723650 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34234591,25612252,105900000,34234591,6.66,133.66,32.33,32.33,794729941170,31.97,31.97,794729941170 +한국전력,015760,8,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440635540,312903808,939000000,440635540,-6.72,140.82,46.93,46.93,626221648269,47.53,47.53,626221648269 +KODEX 200,069500,10,41940,2,1340,3.30,9633021,12359663,163350000,9633021,3.30,77.94,5.90,5.90,401512703797,5.86,5.86,401512703797 +현대로템,064350,11,200000,5,-14000,-6.54,1683634,1088655,109142293,1683634,-6.54,154.65,1.54,1.54,338689951850,1.55,1.55,338689951850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34358726,32398348,244100000,34358726,4.43,106.05,14.08,14.08,288021868572,14.09,14.09,288021868572 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513343,249566,22000000,513343,-12.06,205.69,2.33,2.33,285010792500,2.34,2.34,285010792500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913353,205837,30000000,913353,15.61,443.73,3.04,3.04,284227312500,3.05,3.05,284227312500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280662,243428,47296201,280662,-2.61,115.30,0.59,0.59,250985260000,0.59,0.59,250985260000 +로보티즈,108490,16,75700,5,-6200,-7.57,3090756,3451800,13213934,3090756,-7.57,89.54,23.39,23.39,241627528550,24.16,24.16,241627528550 +HD현대중공업,329180,17,463500,2,30000,6.92,527930,189400,88773116,527930,6.92,278.74,0.59,0.59,241592515000,0.59,0.59,241592515000 +한화오션,042660,18,87400,2,1100,1.27,2679955,1907520,306413394,2679955,1.27,140.49,0.87,0.87,233043032350,0.87,0.87,233043032350 +미투온,201490,19,7280,2,650,9.80,29934928,0,30390092,29934928,9.80,0.00,98.50,98.50,224216484835,101.35,101.35,224216484835 +두산밥캣,241560,20,61800,2,3600,6.19,3313944,1757578,95856065,3313944,6.19,188.55,3.46,3.46,219737392450,3.71,3.71,219737392450 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60504455,41481152,179100000,60504455,-3.22,145.86,33.78,33.78,219211292359,33.95,33.95,219211292359 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3865100,2394353,22700000,3865100,-5.14,161.43,17.03,17.03,194851512738,17.03,17.03,194851512738 +한전기술,052690,23,115000,2,3300,2.95,1648771,1497987,38220000,1648771,2.95,110.07,4.31,4.31,189028013400,4.30,4.30,189028013400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7831253,9047938,133700000,7831253,1.09,86.55,5.86,5.86,184334730020,5.85,5.85,184334730020 +미래에셋증권,006800,25,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +위메이드플레이,123420,26,11610,2,1380,13.49,15797761,1170152,11469842,15797761,13.49,1350.06,137.73,137.73,184121783630,138.27,138.27,184121783630 +다날,064260,27,7020,2,850,13.78,26899711,10307975,68949040,26899711,13.78,260.96,39.01,39.01,182105449405,37.62,37.62,182105449405 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7898061,5726098,24651339,7898061,11.23,137.93,32.04,32.04,175354772295,32.93,32.93,175354772295 +현대건설,000720,30,76300,2,800,1.06,2233691,2042571,111355765,2233691,1.06,109.36,2.01,2.01,172728499550,2.03,2.03,172728499550 diff --git a/top30/20250624/top30-tv-20250624-162001.csv b/top30/20250624/top30-tv-20250624-162001.csv new file mode 100644 index 000000000000..c5be642fb044 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5295583,3398736,728002365,5295583,7.32,155.81,0.73,0.73,1471853729500,0.73,0.73,1471853729500 +삼성전자,005930,2,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +NAVER,035420,3,290500,2,500,0.17,4121925,5050411,158437008,4121925,0.17,81.62,2.60,2.60,1181896687250,2.57,2.57,1181896687250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780632,28367600,640561146,13780632,0.44,48.58,2.15,2.15,949445529050,2.15,2.15,949445529050 +카카오뱅크,323410,5,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +카카오,035720,6,70400,2,2800,4.14,12052968,12708128,441766501,12052968,4.14,94.84,2.73,2.73,836939723650,2.69,2.69,836939723650 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34244499,25612252,105900000,34244499,6.66,133.70,32.34,32.34,794962729630,31.98,31.98,794962729630 +한국전력,015760,8,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,440991055,312903808,939000000,440991055,-6.72,140.94,46.96,46.96,626719724784,47.57,47.57,626719724784 +KODEX 200,069500,10,41940,2,1340,3.30,9633021,12359663,163350000,9633021,3.30,77.94,5.90,5.90,401512703797,5.86,5.86,401512703797 +현대로템,064350,11,200000,5,-14000,-6.54,1683634,1088655,109142293,1683634,-6.54,154.65,1.54,1.54,338689951850,1.55,1.55,338689951850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34389866,32398348,244100000,34389866,4.43,106.15,14.09,14.09,288283133172,14.10,14.10,288283133172 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513343,249566,22000000,513343,-12.06,205.69,2.33,2.33,285010792500,2.34,2.34,285010792500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913353,205837,30000000,913353,15.61,443.73,3.04,3.04,284227312500,3.05,3.05,284227312500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280662,243428,47296201,280662,-2.61,115.30,0.59,0.59,250985260000,0.59,0.59,250985260000 +로보티즈,108490,16,75700,5,-6200,-7.57,3091718,3451800,13213934,3091718,-7.57,89.57,23.40,23.40,241699967150,24.16,24.16,241699967150 +HD현대중공업,329180,17,463500,2,30000,6.92,527930,189400,88773116,527930,6.92,278.74,0.59,0.59,241592515000,0.59,0.59,241592515000 +한화오션,042660,18,87400,2,1100,1.27,2679955,1907520,306413394,2679955,1.27,140.49,0.87,0.87,233043032350,0.87,0.87,233043032350 +미투온,201490,19,7280,2,650,9.80,29957472,0,30390092,29957472,9.80,0.00,98.58,98.58,224378125315,101.42,101.42,224378125315 +두산밥캣,241560,20,61800,2,3600,6.19,3313944,1757578,95856065,3313944,6.19,188.55,3.46,3.46,219737392450,3.71,3.71,219737392450 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60527796,41481152,179100000,60527796,-3.22,145.92,33.80,33.80,219295319959,33.96,33.96,219295319959 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3865211,2394353,22700000,3865211,-5.14,161.43,17.03,17.03,194857108803,17.03,17.03,194857108803 +한전기술,052690,23,115000,2,3300,2.95,1648771,1497987,38220000,1648771,2.95,110.07,4.31,4.31,189028013400,4.30,4.30,189028013400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7831257,9047938,133700000,7831257,1.09,86.55,5.86,5.86,184334824240,5.85,5.85,184334824240 +위메이드플레이,123420,25,11610,2,1380,13.49,15806568,1170152,11469842,15806568,13.49,1350.81,137.81,137.81,184222271500,138.34,138.34,184222271500 +미래에셋증권,006800,26,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +다날,064260,27,7020,2,850,13.78,26941737,10307975,68949040,26941737,13.78,261.37,39.07,39.07,182397530105,37.68,37.68,182397530105 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7898061,5726098,24651339,7898061,11.23,137.93,32.04,32.04,175354772295,32.93,32.93,175354772295 +현대건설,000720,30,76300,2,800,1.06,2233691,2042571,111355765,2233691,1.06,109.36,2.01,2.01,172728499550,2.03,2.03,172728499550 diff --git a/top30/20250624/top30-tv-20250624-163002.csv b/top30/20250624/top30-tv-20250624-163002.csv new file mode 100644 index 000000000000..d3ff0c9448e3 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5295583,3398736,728002365,5295583,7.32,155.81,0.73,0.73,1471853729500,0.73,0.73,1471853729500 +삼성전자,005930,2,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +NAVER,035420,3,290500,2,500,0.17,4121925,5050411,158437008,4121925,0.17,81.62,2.60,2.60,1181896687250,2.57,2.57,1181896687250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780632,28367600,640561146,13780632,0.44,48.58,2.15,2.15,949445529050,2.15,2.15,949445529050 +카카오뱅크,323410,5,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +카카오,035720,6,70400,2,2800,4.14,12052968,12708128,441766501,12052968,4.14,94.84,2.73,2.73,836939723650,2.69,2.69,836939723650 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34256390,25612252,105900000,34256390,6.66,133.75,32.35,32.35,795242168130,31.99,31.99,795242168130 +한국전력,015760,8,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,441335245,312903808,939000000,441335245,-6.72,141.05,47.00,47.00,627201934974,47.61,47.61,627201934974 +KODEX 200,069500,10,41940,2,1340,3.30,9633601,12359663,163350000,9633601,3.30,77.94,5.90,5.90,401537046397,5.86,5.86,401537046397 +현대로템,064350,11,200000,5,-14000,-6.54,1683634,1088655,109142293,1683634,-6.54,154.65,1.54,1.54,338689951850,1.55,1.55,338689951850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34409909,32398348,244100000,34409909,4.43,106.21,14.10,14.10,288451394157,14.11,14.11,288451394157 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513343,249566,22000000,513343,-12.06,205.69,2.33,2.33,285010792500,2.34,2.34,285010792500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913353,205837,30000000,913353,15.61,443.73,3.04,3.04,284227312500,3.05,3.05,284227312500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280662,243428,47296201,280662,-2.61,115.30,0.59,0.59,250985260000,0.59,0.59,250985260000 +로보티즈,108490,16,75700,5,-6200,-7.57,3093674,3451800,13213934,3093674,-7.57,89.62,23.41,23.41,241847253950,24.18,24.18,241847253950 +HD현대중공업,329180,17,463500,2,30000,6.92,527930,189400,88773116,527930,6.92,278.74,0.59,0.59,241592515000,0.59,0.59,241592515000 +한화오션,042660,18,87400,2,1100,1.27,2679955,1907520,306413394,2679955,1.27,140.49,0.87,0.87,233043032350,0.87,0.87,233043032350 +미투온,201490,19,7280,2,650,9.80,29969995,0,30390092,29969995,9.80,0.00,98.62,98.62,224469417985,101.46,101.46,224469417985 +두산밥캣,241560,20,61800,2,3600,6.19,3313944,1757578,95856065,3313944,6.19,188.55,3.46,3.46,219737392450,3.71,3.71,219737392450 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60558078,41481152,179100000,60558078,-3.22,145.99,33.81,33.81,219404183749,33.98,33.98,219404183749 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3865219,2394353,22700000,3865219,-5.14,161.43,17.03,17.03,194857512123,17.03,17.03,194857512123 +한전기술,052690,23,115000,2,3300,2.95,1648771,1497987,38220000,1648771,2.95,110.07,4.31,4.31,189028013400,4.30,4.30,189028013400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7831363,9047938,133700000,7831363,1.09,86.55,5.86,5.86,184337321070,5.85,5.85,184337321070 +위메이드플레이,123420,25,11610,2,1380,13.49,15810047,1170152,11469842,15810047,13.49,1351.11,137.84,137.84,184262280000,138.37,138.37,184262280000 +미래에셋증권,006800,26,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +다날,064260,27,7020,2,850,13.78,26986030,10307975,68949040,26986030,13.78,261.80,39.14,39.14,182704037665,37.75,37.75,182704037665 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7898061,5726098,24651339,7898061,11.23,137.93,32.04,32.04,175354772295,32.93,32.93,175354772295 +현대건설,000720,30,76300,2,800,1.06,2233691,2042571,111355765,2233691,1.06,109.36,2.01,2.01,172728499550,2.03,2.03,172728499550 diff --git a/top30/20250624/top30-tv-20250624-164002.csv b/top30/20250624/top30-tv-20250624-164002.csv new file mode 100644 index 000000000000..486d15a86295 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5295583,3398736,728002365,5295583,7.32,155.81,0.73,0.73,1471853729500,0.73,0.73,1471853729500 +삼성전자,005930,2,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +NAVER,035420,3,290500,2,500,0.17,4121925,5050411,158437008,4121925,0.17,81.62,2.60,2.60,1181896687250,2.57,2.57,1181896687250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780632,28367600,640561146,13780632,0.44,48.58,2.15,2.15,949445529050,2.15,2.15,949445529050 +카카오뱅크,323410,5,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +카카오,035720,6,70400,2,2800,4.14,12052968,12708128,441766501,12052968,4.14,94.84,2.73,2.73,836939723650,2.69,2.69,836939723650 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34269512,25612252,105900000,34269512,6.66,133.80,32.36,32.36,795550338300,32.00,32.00,795550338300 +한국전력,015760,8,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,441525752,312903808,939000000,441525752,-6.72,141.11,47.02,47.02,627469025788,47.63,47.63,627469025788 +KODEX 200,069500,10,41940,2,1340,3.30,9634181,12359663,163350000,9634181,3.30,77.95,5.90,5.90,401561391897,5.86,5.86,401561391897 +현대로템,064350,11,200000,5,-14000,-6.54,1683634,1088655,109142293,1683634,-6.54,154.65,1.54,1.54,338689951850,1.55,1.55,338689951850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34436920,32398348,244100000,34436920,4.43,106.29,14.11,14.11,288678016447,14.12,14.12,288678016447 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513343,249566,22000000,513343,-12.06,205.69,2.33,2.33,285010792500,2.34,2.34,285010792500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913353,205837,30000000,913353,15.61,443.73,3.04,3.04,284227312500,3.05,3.05,284227312500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280662,243428,47296201,280662,-2.61,115.30,0.59,0.59,250985260000,0.59,0.59,250985260000 +로보티즈,108490,16,75700,5,-6200,-7.57,3094694,3451800,13213934,3094694,-7.57,89.65,23.42,23.42,241924161950,24.19,24.19,241924161950 +HD현대중공업,329180,17,463500,2,30000,6.92,527930,189400,88773116,527930,6.92,278.74,0.59,0.59,241592515000,0.59,0.59,241592515000 +한화오션,042660,18,87400,2,1100,1.27,2679955,1907520,306413394,2679955,1.27,140.49,0.87,0.87,233043032350,0.87,0.87,233043032350 +미투온,201490,19,7280,2,650,9.80,29977067,0,30390092,29977067,9.80,0.00,98.64,98.64,224520194945,101.48,101.48,224520194945 +두산밥캣,241560,20,61800,2,3600,6.19,3313944,1757578,95856065,3313944,6.19,188.55,3.46,3.46,219737392450,3.71,3.71,219737392450 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60566948,41481152,179100000,60566948,-3.22,146.01,33.82,33.82,219436071399,33.99,33.99,219436071399 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3865377,2394353,22700000,3865377,-5.14,161.44,17.03,17.03,194865478483,17.03,17.03,194865478483 +한전기술,052690,23,115000,2,3300,2.95,1648771,1497987,38220000,1648771,2.95,110.07,4.31,4.31,189028013400,4.30,4.30,189028013400 +TIGER 미국테크TOP10 INDXX,381170,24,23555,2,255,1.09,7831363,9047938,133700000,7831363,1.09,86.55,5.86,5.86,184337321070,5.85,5.85,184337321070 +위메이드플레이,123420,25,11610,2,1380,13.49,15813847,1170152,11469842,15813847,13.49,1351.44,137.87,137.87,184305942000,138.40,138.40,184305942000 +미래에셋증권,006800,26,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +다날,064260,27,7020,2,850,13.78,27021298,10307975,68949040,27021298,13.78,262.14,39.19,39.19,182947739545,37.80,37.80,182947739545 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7898061,5726098,24651339,7898061,11.23,137.93,32.04,32.04,175354772295,32.93,32.93,175354772295 +현대건설,000720,30,76300,2,800,1.06,2233691,2042571,111355765,2233691,1.06,109.36,2.01,2.01,172728499550,2.03,2.03,172728499550 diff --git a/top30/20250624/top30-tv-20250624-165001.csv b/top30/20250624/top30-tv-20250624-165001.csv new file mode 100644 index 000000000000..b42869195822 --- /dev/null +++ b/top30/20250624/top30-tv-20250624-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,278500,2,19000,7.32,5295583,3398736,728002365,5295583,7.32,155.81,0.73,0.73,1471853729500,0.73,0.73,1471853729500 +삼성전자,005930,2,60500,2,2500,4.31,23300246,16551694,5919637922,23300246,4.31,140.77,0.39,0.39,1401359341150,0.39,0.39,1401359341150 +NAVER,035420,3,290500,2,500,0.17,4121925,5050411,158437008,4121925,0.17,81.62,2.60,2.60,1181896687250,2.57,2.57,1181896687250 +두산에너빌리티,034020,4,68900,2,300,0.44,13780632,28367600,640561146,13780632,0.44,48.58,2.15,2.15,949445529050,2.15,2.15,949445529050 +카카오뱅크,323410,5,37000,2,6000,19.35,24103988,5491617,476989437,24103988,19.35,438.92,5.05,5.05,870530406200,4.93,4.93,870530406200 +카카오,035720,6,70400,2,2800,4.14,12052968,12708128,441766501,12052968,4.14,94.84,2.73,2.73,836939723650,2.69,2.69,836939723650 +KODEX 레버리지,122630,7,23475,2,1465,6.66,34283722,25612252,105900000,34283722,6.66,133.86,32.37,32.37,795883704900,32.01,32.01,795883704900 +한국전력,015760,8,34100,2,5850,20.71,19728999,3613408,641964077,19728999,20.71,545.99,3.07,3.07,642245933950,2.93,2.93,642245933950 +KODEX 200선물인버스2X,252670,9,1403,5,-101,-6.72,441901599,312903808,939000000,441901599,-6.72,141.23,47.06,47.06,627996339129,47.67,47.67,627996339129 +KODEX 200,069500,10,41940,2,1340,3.30,9641452,12359663,163350000,9641452,3.30,78.01,5.90,5.90,401866446702,5.87,5.87,401866446702 +현대로템,064350,11,200000,5,-14000,-6.54,1683634,1088655,109142293,1683634,-6.54,154.65,1.54,1.54,338689951850,1.55,1.55,338689951850 +KODEX 코스닥150레버리지,233740,12,8375,2,355,4.43,34452638,32398348,244100000,34452638,4.43,106.34,14.11,14.11,288809890467,14.13,14.13,288809890467 +LIG넥스원,079550,13,554000,5,-76000,-12.06,513343,249566,22000000,513343,-12.06,205.69,2.33,2.33,285010792500,2.34,2.34,285010792500 +LS ELECTRIC,010120,14,311000,2,42000,15.61,913353,205837,30000000,913353,15.61,443.73,3.04,3.04,284227312500,3.05,3.05,284227312500 +한화에어로스페이스,012450,15,895000,5,-24000,-2.61,280662,243428,47296201,280662,-2.61,115.30,0.59,0.59,250985260000,0.59,0.59,250985260000 +로보티즈,108490,16,75700,5,-6200,-7.57,3095630,3451800,13213934,3095630,-7.57,89.68,23.43,23.43,241994829950,24.19,24.19,241994829950 +HD현대중공업,329180,17,463500,2,30000,6.92,527930,189400,88773116,527930,6.92,278.74,0.59,0.59,241592515000,0.59,0.59,241592515000 +한화오션,042660,18,87400,2,1100,1.27,2679955,1907520,306413394,2679955,1.27,140.49,0.87,0.87,233043032350,0.87,0.87,233043032350 +미투온,201490,19,7280,2,650,9.80,29985876,0,30390092,29985876,9.80,0.00,98.67,98.67,224583443565,101.51,101.51,224583443565 +두산밥캣,241560,20,61800,2,3600,6.19,3313944,1757578,95856065,3313944,6.19,188.55,3.46,3.46,219737392450,3.71,3.71,219737392450 +KODEX 인버스,114800,21,3605,5,-120,-3.22,60617675,41481152,179100000,60617675,-3.22,146.13,33.85,33.85,219618688599,34.01,34.01,219618688599 +PLUS K방산,449450,22,50415,5,-2730,-5.14,3865695,2394353,22700000,3865695,-5.14,161.45,17.03,17.03,194881512043,17.03,17.03,194881512043 +한전기술,052690,23,115000,2,3300,2.95,1648771,1497987,38220000,1648771,2.95,110.07,4.31,4.31,189028013400,4.30,4.30,189028013400 +위메이드플레이,123420,24,11610,2,1380,13.49,15819765,1170152,11469842,15819765,13.49,1351.94,137.92,137.92,184373703100,138.46,138.46,184373703100 +TIGER 미국테크TOP10 INDXX,381170,25,23555,2,255,1.09,7831376,9047938,133700000,7831376,1.09,86.55,5.86,5.86,184337627350,5.85,5.85,184337627350 +미래에셋증권,006800,26,22550,2,1000,4.64,8076803,15565213,570316408,8076803,4.64,51.89,1.42,1.42,184121931900,1.43,1.43,184121931900 +다날,064260,27,7020,2,850,13.78,27089417,10307975,68949040,27089417,13.78,262.80,39.29,39.29,183407542795,37.89,37.89,183407542795 +풍산,103140,28,125200,5,-10800,-7.94,1475271,1261681,28024278,1475271,-7.94,116.93,5.26,5.26,178969697850,5.10,5.10,178969697850 +클로봇,466100,29,21600,2,2180,11.23,7898061,5726098,24651339,7898061,11.23,137.93,32.04,32.04,175354772295,32.93,32.93,175354772295 +현대건설,000720,30,76300,2,800,1.06,2233691,2042571,111355765,2233691,1.06,109.36,2.01,2.01,172728499550,2.03,2.03,172728499550 diff --git a/top30/20250624/top30-vir-20250624-090000.csv b/top30/20250624/top30-vir-20250624-090000.csv new file mode 100644 index 000000000000..da2f95673b97 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국수출포장,002200,1,2950,3,0,0.00,42157,169892,40000000,42157,0.00,24.81,0.11,0.11,124363150,0.11,0.11,124363150 +새론오토모티브,075180,2,3335,3,0,0.00,522,2543,19200000,522,0.00,20.53,0.00,0.00,1740870,0.00,0.00,1740870 +대호특수강우,021045,3,2750,3,0,0.00,1131,6741,848492,1131,0.00,16.78,0.13,0.13,3110250,0.13,0.13,3110250 +위메이드플레이,123420,4,10230,3,0,0.00,61420,1170152,11469842,61420,0.00,5.25,0.54,0.54,628326600,0.54,0.54,628326600 +피엔케이피부임상연구센타,347740,5,3055,3,0,0.00,16478,319504,30010576,16478,0.00,5.16,0.05,0.05,50340290,0.05,0.05,50340290 +남화토건,091590,6,4130,3,0,0.00,400,10634,11740000,400,0.00,3.76,0.00,0.00,1652000,0.00,0.00,1652000 +하스,450330,7,8800,2,70,0.80,1089,54800,7836009,1089,0.80,1.99,0.01,0.01,9577390,0.01,0.01,9577390 +엠게임,058630,8,6100,3,0,0.00,6108,439511,19543877,6108,0.00,1.39,0.03,0.03,37258800,0.03,0.03,37258800 +한국정보통신,025770,9,11830,3,0,0.00,6812,537158,37444271,6812,0.00,1.27,0.02,0.02,80585960,0.02,0.02,80585960 +SDN,099220,10,1406,3,0,0.00,8391,814457,64944350,8391,0.00,1.03,0.01,0.01,11797746,0.01,0.01,11797746 +제일테크노스,038010,11,6530,3,0,0.00,280,33388,9000000,280,0.00,0.84,0.00,0.00,1828400,0.00,0.00,1828400 +KS인더스트리,101000,12,2355,3,0,0.00,1500,194855,33446802,1500,0.00,0.77,0.00,0.00,3532500,0.00,0.00,3532500 +보라티알,250000,13,10530,3,0,0.00,240,38540,6750733,240,0.00,0.62,0.00,0.00,2527200,0.00,0.00,2527200 +코아스,071950,14,9260,2,50,0.54,43,7019,3290720,43,0.54,0.61,0.00,0.00,398180,0.00,0.00,398180 +엔젯,419080,15,7250,3,0,0.00,199,33846,10565477,199,0.00,0.59,0.00,0.00,1442750,0.00,0.00,1442750 +엘컴텍,037950,16,926,3,0,0.00,5036,892483,84447519,5036,0.00,0.56,0.01,0.01,4663336,0.01,0.01,4663336 +제이씨현시스템,033320,17,5610,3,0,0.00,2707,496430,19114432,2707,0.00,0.55,0.01,0.01,15186270,0.01,0.01,15186270 +롯데손해보험,000400,18,1723,3,0,0.00,1018,188835,310336320,1018,0.00,0.54,0.00,0.00,1754014,0.00,0.00,1754014 +나우IB,293580,19,1543,3,0,0.00,6314,1202117,94929950,6314,0.00,0.53,0.01,0.01,9742502,0.01,0.01,9742502 +대원전선우,006345,20,4195,3,0,0.00,175,38271,2621200,175,0.00,0.46,0.01,0.01,734125,0.01,0.01,734125 +UNICORN SK하이닉스밸류체인액티브,494220,21,11935,3,0,0.00,500,114727,1100000,500,0.00,0.44,0.05,0.05,5967500,0.05,0.05,5967500 +KODEX 200 중소형,226980,22,17500,2,195,1.13,73,18342,700000,73,1.13,0.40,0.01,0.01,1277500,0.01,0.01,1277500 +우듬지팜,403490,23,1967,3,0,0.00,4001,1063256,45212464,4001,0.00,0.38,0.01,0.01,7869967,0.01,0.01,7869967 +키스트론,475430,24,6540,3,0,0.00,2193,598925,17848110,2193,0.00,0.37,0.01,0.01,14342220,0.01,0.01,14342220 +핑거스토리,417180,25,2810,3,0,0.00,1733,500584,16816209,1733,0.00,0.35,0.01,0.01,4869730,0.01,0.01,4869730 +리드코프,012700,26,5080,3,0,0.00,1913,582637,26446135,1913,0.00,0.33,0.01,0.01,9718040,0.01,0.01,9718040 +남광토건,001260,27,9790,3,0,0.00,116,35951,9832572,116,0.00,0.32,0.00,0.00,1135640,0.00,0.00,1135640 +백금T&A,046310,28,2830,3,0,0.00,200,64589,16418641,200,0.00,0.31,0.00,0.00,566000,0.00,0.00,566000 +동국산업,005160,29,3755,3,0,0.00,355,116917,54244482,355,0.00,0.30,0.00,0.00,1333025,0.00,0.00,1333025 +신한 레버리지 금 선물 ETN,Q500037,30,48500,5,-790,-1.60,6,2006,2000000,6,-1.60,0.30,0.00,0.00,291000,0.00,0.00,291000 diff --git a/top30/20250624/top30-vir-20250624-091001.csv b/top30/20250624/top30-vir-20250624-091001.csv new file mode 100644 index 000000000000..ed5841ab5b28 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB 레버리지 S&P 500 선물 ETN(H),Q580016,1,17510,2,550,3.24,20105,24,4000000,20105,3.24,9999.99,0.50,0.50,352038205,0.50,0.50,352038205 +N2 전력인프라 Top5 ETN,Q550093,2,16655,2,420,2.59,2405,4,2000000,2405,2.59,9999.99,0.12,0.12,40246560,0.12,0.12,40246560 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8055,5,-195,-2.36,2203,4,2000000,2203,-2.36,9999.99,0.11,0.11,17751380,0.11,0.11,17751380 +하나 인버스 2X 콩 선물 ETN(H),Q700014,4,13905,2,315,2.32,678,5,1000000,678,2.32,9999.99,0.07,0.07,9427590,0.07,0.07,9427590 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8570,5,-85,-0.98,116,1,1000000,116,-0.98,9999.99,0.01,0.01,994120,0.01,0.01,994120 +KIWOOM 국고채10년레버리지,167860,6,114005,2,705,0.62,14005,125,290000,14005,0.62,9999.99,4.83,4.83,1589489920,4.81,4.81,1589489920 +뉴온,123840,7,1352,1,312,30.00,999669,24235,37154307,999669,30.00,4124.90,2.69,2.69,1338414308,2.66,2.66,1338414308 +폴라리스세원,234100,8,1255,2,229,22.32,4844335,124370,65524325,4844335,22.32,3895.10,7.39,7.39,6232914718,7.58,7.58,6232914718 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,9,28110,2,650,2.37,36,1,1000000,36,2.37,3600.00,0.00,0.00,1011960,0.00,0.00,1011960 +KIWOOM 미국달러선물레버리지,225800,10,14320,5,-340,-2.32,30014,895,1040000,30014,-2.32,3353.52,2.89,2.89,430750835,2.89,2.89,430750835 +HANARO 탄소효율그린뉴딜,375760,11,10015,2,155,1.57,35182,1114,900000,35182,1.57,3158.17,3.91,3.91,351636900,3.90,3.90,351636900 +KB 인버스 2X 콩 선물 ETN,Q580054,12,30265,2,360,1.20,150,5,500000,150,1.20,3000.00,0.03,0.03,4542950,0.03,0.03,4542950 +SOL 머니마켓액티브,484890,13,51635,5,-10,-0.02,35552,1444,224000,35552,-0.02,2462.05,15.87,15.87,1835982440,15.87,15.87,1835982440 +신한제12호스팩,474660,14,2090,5,-5,-0.24,1947,85,5520000,1947,-0.24,2290.59,0.04,0.04,4069230,0.04,0.04,4069230 +케이피엠테크,042040,15,331,2,61,22.59,3484875,165524,194004890,3484875,22.59,2105.36,1.80,1.80,1132405005,1.76,1.76,1132405005 +삼성 코스닥 150 TR ETN,Q530118,16,9745,2,195,2.04,8344,466,3000000,8344,2.04,1790.56,0.28,0.28,81188565,0.28,0.28,81188565 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,17,45775,2,1400,3.15,80,6,1000000,80,3.15,1333.33,0.01,0.01,3661860,0.01,0.01,3661860 +KODEX 멀티팩터,337120,18,14745,2,240,1.65,376,33,600000,376,1.65,1139.39,0.06,0.06,5527290,0.06,0.06,5527290 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,19,14500,5,-1350,-8.52,753,77,1000000,753,-8.52,977.92,0.08,0.08,10918600,0.08,0.08,10918600 +TIGER 미국달러선물레버리지,261110,20,15155,5,-380,-2.45,6389,655,600000,6389,-2.45,975.42,1.06,1.06,97206925,1.07,1.07,97206925 +마이다스 중소형액티브,438740,21,26860,2,265,1.00,2008,210,300000,2008,1.00,956.19,0.67,0.67,53709615,0.67,0.67,53709615 +KODEX 멀티에셋하이인컴(H),321410,22,10110,2,40,0.40,4514,488,500000,4514,0.40,925.00,0.90,0.90,45632780,0.90,0.90,45632780 +SOL 미국테크TOP10인버스(합성),481200,23,7575,5,-130,-1.69,118,13,800000,118,-1.69,907.69,0.01,0.01,893765,0.01,0.01,893765 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,24,5455,5,-275,-4.80,801,101,3000000,801,-4.80,793.07,0.03,0.03,4369435,0.03,0.03,4369435 +한투 S&P500 선물 ETN,Q570050,25,20940,2,175,0.84,42,6,5000000,42,0.84,700.00,0.00,0.00,880300,0.00,0.00,880300 +신한 레버리지 코스피 200 선물 ETN,Q500069,26,37150,2,1220,3.40,235,36,1000000,235,3.40,652.78,0.02,0.02,8730215,0.02,0.02,8730215 +RISE 팔라듐선물인버스(H),334700,27,5130,5,-130,-2.47,2223,445,500000,2223,-2.47,499.55,0.44,0.44,11380370,0.44,0.44,11380370 +ACE 단기채권알파액티브,440640,28,110675,3,0,0.00,2901,590,680000,2901,0.00,491.69,0.43,0.43,321039175,0.43,0.43,321039175 +키움 코스피 200 TR ETN,Q760007,29,12490,2,275,2.25,3244,693,4000000,3244,2.25,468.11,0.08,0.08,40388105,0.08,0.08,40388105 +KB제27호스팩,464680,30,2055,2,25,1.23,49610,10846,12905000,49610,1.23,457.40,0.38,0.38,101217570,0.38,0.38,101217570 diff --git a/top30/20250624/top30-vir-20250624-092001.csv b/top30/20250624/top30-vir-20250624-092001.csv new file mode 100644 index 000000000000..56e30da20364 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16560,2,325,2.00,4405,4,2000000,4405,2.00,9999.99,0.22,0.22,73366560,0.22,0.22,73366560 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17510,2,550,3.24,20105,24,4000000,20105,3.24,9999.99,0.50,0.50,352038205,0.50,0.50,352038205 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8055,5,-195,-2.36,2203,4,2000000,2203,-2.36,9999.99,0.11,0.11,17751380,0.11,0.11,17751380 +하나 인버스 2X 콩 선물 ETN(H),Q700014,4,13900,2,310,2.28,679,5,1000000,679,2.28,9999.99,0.07,0.07,9441490,0.07,0.07,9441490 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8570,5,-85,-0.98,116,1,1000000,116,-0.98,9999.99,0.01,0.01,994120,0.01,0.01,994120 +KIWOOM 국고채10년레버리지,167860,6,114005,2,705,0.62,14005,125,290000,14005,0.62,9999.99,4.83,4.83,1589489920,4.81,4.81,1589489920 +케이피엠테크,042040,7,336,2,66,24.44,11520447,165524,194004890,11520447,24.44,6959.99,5.94,5.94,3865695881,5.93,5.93,3865695881 +폴라리스세원,234100,8,1292,2,266,25.93,8191716,124370,65524325,8191716,25.93,6586.57,12.50,12.50,10469720257,12.37,12.37,10469720257 +뉴온,123840,9,1352,1,312,30.00,1099194,24235,37154307,1099194,30.00,4535.56,2.96,2.96,1472972108,2.93,2.93,1472972108 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,28110,2,650,2.37,36,1,1000000,36,2.37,3600.00,0.00,0.00,1011960,0.00,0.00,1011960 +HANARO 탄소효율그린뉴딜,375760,11,10010,2,150,1.52,37894,1114,900000,37894,1.52,3401.62,4.21,4.21,378801115,4.20,4.20,378801115 +KIWOOM 미국달러선물레버리지,225800,12,14310,5,-350,-2.39,30021,895,1040000,30021,-2.39,3354.30,2.89,2.89,430851015,2.90,2.90,430851015 +KB 인버스 2X 콩 선물 ETN,Q580054,13,30265,2,360,1.20,150,5,500000,150,1.20,3000.00,0.03,0.03,4542950,0.03,0.03,4542950 +SOL 머니마켓액티브,484890,14,51635,5,-10,-0.02,35648,1444,224000,35648,-0.02,2468.70,15.91,15.91,1840939400,15.92,15.92,1840939400 +신한제12호스팩,474660,15,2090,5,-5,-0.24,1947,85,5520000,1947,-0.24,2290.59,0.04,0.04,4069230,0.04,0.04,4069230 +삼성 코스닥 150 TR ETN,Q530118,16,9745,2,195,2.04,8345,466,3000000,8345,2.04,1790.77,0.28,0.28,81198310,0.28,0.28,81198310 +TIGER 한중반도체(합성),449690,17,16165,2,425,2.70,50,3,750000,50,2.70,1666.67,0.01,0.01,808250,0.01,0.01,808250 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,18,45735,2,1360,3.06,95,6,1000000,95,3.06,1583.33,0.01,0.01,4347965,0.01,0.01,4347965 +KODEX 멀티팩터,337120,19,14745,2,240,1.65,376,33,600000,376,1.65,1139.39,0.06,0.06,5527290,0.06,0.06,5527290 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,20,5450,5,-280,-4.89,1088,101,3000000,1088,-4.89,1077.23,0.04,0.04,5933585,0.04,0.04,5933585 +삼성 나스닥 100 ETN,Q530120,21,11725,2,140,1.21,52,5,1000000,52,1.21,1040.00,0.01,0.01,609695,0.01,0.01,609695 +ACE 단기채권알파액티브,440640,22,110705,2,30,0.03,5825,590,680000,5825,0.03,987.29,0.86,0.86,644653205,0.86,0.86,644653205 +TIGER 미국달러선물레버리지,261110,23,15170,5,-365,-2.35,6421,655,600000,6421,-2.35,980.31,1.07,1.07,97692350,1.07,1.07,97692350 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,24,14500,5,-1350,-8.52,753,77,1000000,753,-8.52,977.92,0.08,0.08,10918600,0.08,0.08,10918600 +마이다스 중소형액티브,438740,25,26845,2,250,0.94,2010,210,300000,2010,0.94,957.14,0.67,0.67,53763220,0.67,0.67,53763220 +서암기계공업,100660,26,3670,2,170,4.86,559737,60042,12600000,559737,4.86,932.24,4.44,4.44,2123598512,4.59,4.59,2123598512 +KODEX 멀티에셋하이인컴(H),321410,27,10110,2,40,0.40,4541,488,500000,4541,0.40,930.53,0.91,0.91,45905750,0.91,0.91,45905750 +SOL 미국테크TOP10인버스(합성),481200,28,7575,5,-130,-1.69,118,13,800000,118,-1.69,907.69,0.01,0.01,893765,0.01,0.01,893765 +TIGER 금속선물(H),139310,29,5750,2,100,1.77,20385,2616,400000,20385,1.77,779.24,5.10,5.10,116399910,5.06,5.06,116399910 +한투 S&P500 선물 ETN,Q570050,30,20940,2,175,0.84,42,6,5000000,42,0.84,700.00,0.00,0.00,880300,0.00,0.00,880300 diff --git a/top30/20250624/top30-vir-20250624-093000.csv b/top30/20250624/top30-vir-20250624-093000.csv new file mode 100644 index 000000000000..82d3c959db74 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16780,2,545,3.36,8793,4,2000000,8793,3.36,9999.99,0.44,0.44,146859460,0.44,0.44,146859460 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17510,2,550,3.24,20105,24,4000000,20105,3.24,9999.99,0.50,0.50,352038205,0.50,0.50,352038205 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8055,5,-195,-2.36,2203,4,2000000,2203,-2.36,9999.99,0.11,0.11,17751380,0.11,0.11,17751380 +하나 인버스 2X 콩 선물 ETN(H),Q700014,4,13900,2,310,2.28,679,5,1000000,679,2.28,9999.99,0.07,0.07,9441490,0.07,0.07,9441490 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8570,5,-85,-0.98,116,1,1000000,116,-0.98,9999.99,0.01,0.01,994120,0.01,0.01,994120 +KIWOOM 국고채10년레버리지,167860,6,114005,2,705,0.62,14005,125,290000,14005,0.62,9999.99,4.83,4.83,1589489920,4.81,4.81,1589489920 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,7,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +케이피엠테크,042040,8,330,2,60,22.22,13163153,165524,194004890,13163153,22.22,7952.41,6.78,6.78,4410924973,6.89,6.89,4410924973 +폴라리스세원,234100,9,1241,2,215,20.96,9454216,124370,65524325,9454216,20.96,7601.69,14.43,14.43,12080223679,14.86,14.86,12080223679 +신한제12호스팩,474660,10,2085,5,-10,-0.48,4771,85,5520000,4771,-0.48,5612.94,0.09,0.09,9957270,0.09,0.09,9957270 +HANARO 탄소효율그린뉴딜,375760,11,10035,2,175,1.77,55910,1114,900000,55910,1.77,5018.85,6.21,6.21,559559110,6.20,6.20,559559110 +뉴온,123840,12,1352,1,312,30.00,1118914,24235,37154307,1118914,30.00,4616.93,3.01,3.01,1499633548,2.99,2.99,1499633548 +KIWOOM 미국달러선물레버리지,225800,13,14320,5,-340,-2.32,30072,895,1040000,30072,-2.32,3360.00,2.89,2.89,431581335,2.90,2.90,431581335 +KB 인버스 2X 콩 선물 ETN,Q580054,14,30370,2,465,1.55,156,5,500000,156,1.55,3120.00,0.03,0.03,4725170,0.03,0.03,4725170 +SOL 머니마켓액티브,484890,15,51640,5,-5,-0.01,35923,1444,224000,35923,-0.01,2487.74,16.04,16.04,1855139360,16.04,16.04,1855139360 +SOL 미국테크TOP10인버스(합성),481200,16,7620,5,-85,-1.10,291,13,800000,291,-1.10,2238.46,0.04,0.04,2212025,0.04,0.04,2212025 +TIGER 한중반도체(합성),449690,17,16280,2,540,3.43,58,3,750000,58,3.43,1933.33,0.01,0.01,938525,0.01,0.01,938525 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,18,10850,5,-1450,-11.79,95,5,1000000,95,-11.79,1900.00,0.01,0.01,1030695,0.01,0.01,1030695 +삼성 코스닥 150 TR ETN,Q530118,19,9745,2,195,2.04,8345,466,3000000,8345,2.04,1790.77,0.28,0.28,81198310,0.28,0.28,81198310 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,20,45785,2,1410,3.18,99,6,1000000,99,3.18,1650.00,0.01,0.01,4531090,0.01,0.01,4531090 +신한 인버스 2X 구리 선물 ETN,Q500041,21,1782,5,-60,-3.26,30570,2459,5000000,30570,-3.26,1243.19,0.61,0.61,54495772,0.61,0.61,54495772 +한투 S&P500 선물 ETN,Q570050,22,20940,2,175,0.84,70,6,5000000,70,0.84,1166.67,0.00,0.00,1466620,0.00,0.00,1466620 +KODEX 멀티팩터,337120,23,14745,2,240,1.65,376,33,600000,376,1.65,1139.39,0.06,0.06,5527290,0.06,0.06,5527290 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,24,5485,5,-245,-4.28,1091,101,3000000,1091,-4.28,1080.20,0.04,0.04,5950055,0.04,0.04,5950055 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,25,14515,5,-1335,-8.42,804,77,1000000,804,-8.42,1044.16,0.08,0.08,11658115,0.08,0.08,11658115 +삼성 나스닥 100 ETN,Q530120,26,11725,2,140,1.21,52,5,1000000,52,1.21,1040.00,0.01,0.01,609695,0.01,0.01,609695 +키움제10호스팩,487720,27,2075,5,-15,-0.72,8073,788,4230000,8073,-0.72,1024.49,0.19,0.19,16733100,0.19,0.19,16733100 +TIGER 미국달러선물레버리지,261110,28,15200,5,-335,-2.16,6637,655,600000,6637,-2.16,1013.28,1.11,1.11,100970000,1.11,1.11,100970000 +서암기계공업,100660,29,3710,2,210,6.00,606188,60042,12600000,606188,6.00,1009.61,4.81,4.81,2294181442,4.91,4.91,2294181442 +ACE 단기채권알파액티브,440640,30,110690,2,15,0.01,5828,590,680000,5828,0.01,987.80,0.86,0.86,644985275,0.86,0.86,644985275 diff --git a/top30/20250624/top30-vir-20250624-094000.csv b/top30/20250624/top30-vir-20250624-094000.csv new file mode 100644 index 000000000000..18353da15205 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16925,2,690,4.25,9583,4,2000000,9583,4.25,9999.99,0.48,0.48,160230210,0.47,0.47,160230210 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17510,2,550,3.24,20105,24,4000000,20105,3.24,9999.99,0.50,0.50,352038205,0.50,0.50,352038205 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8545,5,-110,-1.27,699,1,1000000,699,-1.27,9999.99,0.07,0.07,5979605,0.07,0.07,5979605 +신한 인버스 코스닥 150 선물 ETN,Q500063,4,8055,5,-195,-2.36,2572,4,2000000,2572,-2.36,9999.99,0.13,0.13,20723675,0.13,0.13,20723675 +키움 바이오TOP10 ETN,Q760014,5,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +하나 인버스 2X 콩 선물 ETN(H),Q700014,6,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +KIWOOM 국고채10년레버리지,167860,7,114005,2,705,0.62,14005,125,290000,14005,0.62,9999.99,4.83,4.83,1589489920,4.81,4.81,1589489920 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,8,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +케이피엠테크,042040,9,349,2,79,29.26,15946669,165524,194004890,15946669,29.26,9634.05,8.22,8.22,5373725837,7.94,7.94,5373725837 +HANARO 탄소효율그린뉴딜,375760,10,10050,2,190,1.93,88746,1114,900000,88746,1.93,7966.43,9.86,9.86,889431030,9.83,9.83,889431030 +폴라리스세원,234100,11,1250,2,224,21.83,9870320,124370,65524325,9870320,21.83,7936.25,15.06,15.06,12599452869,15.38,15.38,12599452869 +신한제12호스팩,474660,12,2080,5,-15,-0.72,4965,85,5520000,4965,-0.72,5841.18,0.09,0.09,10360790,0.09,0.09,10360790 +뉴온,123840,13,1352,1,312,30.00,1125906,24235,37154307,1125906,30.00,4645.79,3.03,3.03,1509086732,3.00,3.00,1509086732 +KIWOOM 미국달러선물레버리지,225800,14,14320,5,-340,-2.32,30074,895,1040000,30074,-2.32,3360.22,2.89,2.89,431609975,2.90,2.90,431609975 +KB 인버스 2X 콩 선물 ETN,Q580054,15,30390,2,485,1.62,157,5,500000,157,1.62,3140.00,0.03,0.03,4755560,0.03,0.03,4755560 +신한 인버스 2X 구리 선물 ETN,Q500041,16,1774,5,-68,-3.69,61751,2459,5000000,61751,-3.69,2511.22,1.24,1.24,109995851,1.24,1.24,109995851 +SOL 머니마켓액티브,484890,17,51640,5,-5,-0.01,35923,1444,224000,35923,-0.01,2487.74,16.04,16.04,1855139360,16.04,16.04,1855139360 +SOL 미국테크TOP10인버스(합성),481200,18,7620,5,-85,-1.10,291,13,800000,291,-1.10,2238.46,0.04,0.04,2212025,0.04,0.04,2212025 +TIGER 한중반도체(합성),449690,19,16280,2,540,3.43,64,3,750000,64,3.43,2133.33,0.01,0.01,1036205,0.01,0.01,1036205 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,20,10850,5,-1450,-11.79,101,5,1000000,101,-11.79,2020.00,0.01,0.01,1095795,0.01,0.01,1095795 +삼성 코스닥 150 TR ETN,Q530118,21,9755,2,205,2.15,8996,466,3000000,8996,2.15,1930.47,0.30,0.30,87539065,0.30,0.30,87539065 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,22,14490,5,-1360,-8.58,1346,77,1000000,1346,-8.58,1748.05,0.13,0.13,19516405,0.13,0.13,19516405 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,23,45785,2,1410,3.18,100,6,1000000,100,3.18,1666.67,0.01,0.01,4576875,0.01,0.01,4576875 +한투 S&P500 선물 ETN,Q570050,24,20940,2,175,0.84,70,6,5000000,70,0.84,1166.67,0.00,0.00,1466620,0.00,0.00,1466620 +에이프로,262260,25,6680,2,830,14.19,713452,61942,14468152,713452,14.19,1151.81,4.93,4.93,4664567855,4.83,4.83,4664567855 +키움제10호스팩,487720,26,2070,5,-20,-0.96,9073,788,4230000,9073,-0.96,1151.40,0.21,0.21,18803100,0.21,0.21,18803100 +KODEX 멀티팩터,337120,27,14745,2,240,1.65,376,33,600000,376,1.65,1139.39,0.06,0.06,5527290,0.06,0.06,5527290 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,28,5485,5,-245,-4.28,1091,101,3000000,1091,-4.28,1080.20,0.04,0.04,5950055,0.04,0.04,5950055 +삼성 나스닥 100 ETN,Q530120,29,11745,2,160,1.38,54,5,1000000,54,1.38,1080.00,0.01,0.01,633190,0.01,0.01,633190 +FSN,214270,30,2400,2,320,15.38,1145748,109769,41069167,1145748,15.38,1043.78,2.79,2.79,2705667715,2.75,2.75,2705667715 diff --git a/top30/20250624/top30-vir-20250624-095000.csv b/top30/20250624/top30-vir-20250624-095000.csv new file mode 100644 index 000000000000..fd324f61017a --- /dev/null +++ b/top30/20250624/top30-vir-20250624-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,17020,2,785,4.84,16353,4,2000000,16353,4.84,9999.99,0.82,0.82,276108885,0.81,0.81,276108885 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17480,2,520,3.07,20233,24,4000000,20233,3.07,9999.99,0.51,0.51,354276995,0.51,0.51,354276995 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,10875,5,-1425,-11.59,3789,5,1000000,3789,-11.59,9999.99,0.38,0.38,41202345,0.38,0.38,41202345 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8545,5,-110,-1.27,699,1,1000000,699,-1.27,9999.99,0.07,0.07,5979605,0.07,0.07,5979605 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8075,5,-175,-2.12,2574,4,2000000,2574,-2.12,9999.99,0.13,0.13,20739830,0.13,0.13,20739830 +키움 바이오TOP10 ETN,Q760014,6,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +하나 인버스 2X 콩 선물 ETN(H),Q700014,7,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +KIWOOM 국고채10년레버리지,167860,8,114005,2,705,0.62,14035,125,290000,14035,0.62,9999.99,4.84,4.84,1592910470,4.82,4.82,1592910470 +케이피엠테크,042040,9,351,1,81,30.00,18218499,165524,194004890,18218499,30.00,9999.99,9.39,9.39,6162439240,9.05,9.05,6162439240 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +폴라리스세원,234100,11,1262,2,236,23.00,10438806,124370,65524325,10438806,23.00,8393.35,15.93,15.93,13317092122,16.10,16.10,13317092122 +HANARO 탄소효율그린뉴딜,375760,12,10050,2,190,1.93,89764,1114,900000,89764,1.93,8057.81,9.97,9.97,899663725,9.95,9.95,899663725 +신한제12호스팩,474660,13,2085,5,-10,-0.48,4969,85,5520000,4969,-0.48,5845.88,0.09,0.09,10369130,0.09,0.09,10369130 +뉴온,123840,14,1352,1,312,30.00,1127276,24235,37154307,1127276,30.00,4651.44,3.03,3.03,1510938972,3.01,3.01,1510938972 +KIWOOM 미국달러선물레버리지,225800,15,14260,5,-400,-2.73,30102,895,1040000,30102,-2.73,3363.35,2.89,2.89,432009675,2.91,2.91,432009675 +KB 인버스 2X 콩 선물 ETN,Q580054,16,30390,2,485,1.62,157,5,500000,157,1.62,3140.00,0.03,0.03,4755560,0.03,0.03,4755560 +신한 인버스 2X 구리 선물 ETN,Q500041,17,1769,5,-73,-3.96,75054,2459,5000000,75054,-3.96,3052.22,1.50,1.50,133631402,1.51,1.51,133631402 +TIGER MSCI KOREA ESG유니버설,289250,18,12145,2,330,2.79,52,2,630000,52,2.79,2600.00,0.01,0.01,631410,0.01,0.01,631410 +SOL 머니마켓액티브,484890,19,51640,5,-5,-0.01,36047,1444,224000,36047,-0.01,2496.33,16.09,16.09,1861542625,16.09,16.09,1861542625 +SOL 미국테크TOP10인버스(합성),481200,20,7590,5,-115,-1.49,296,13,800000,296,-1.49,2276.92,0.04,0.04,2249975,0.04,0.04,2249975 +TIGER 한중반도체(합성),449690,21,16245,2,505,3.21,65,3,750000,65,3.21,2166.67,0.01,0.01,1052450,0.01,0.01,1052450 +KODEX MSCI밸류,275290,22,12495,2,375,3.09,1417,71,800000,1417,3.09,1995.77,0.18,0.18,17697840,0.18,0.18,17697840 +삼성 코스닥 150 TR ETN,Q530118,23,9755,2,205,2.15,8996,466,3000000,8996,2.15,1930.47,0.30,0.30,87539065,0.30,0.30,87539065 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,24,14485,5,-1365,-8.61,1457,77,1000000,1457,-8.61,1892.21,0.15,0.15,21125180,0.15,0.15,21125180 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,25,45810,2,1435,3.23,107,6,1000000,107,3.23,1783.33,0.01,0.01,4897445,0.01,0.01,4897445 +에이프로,262260,26,6830,2,980,16.75,1101015,61942,14468152,1101015,16.75,1777.49,7.61,7.61,7277626500,7.36,7.36,7277626500 +FSN,214270,27,2470,2,390,18.75,1454497,109769,41069167,1454497,18.75,1325.05,3.54,3.54,3463089687,3.41,3.41,3463089687 +한투 S&P500 선물 ETN,Q570050,28,20940,2,175,0.84,70,6,5000000,70,0.84,1166.67,0.00,0.00,1466620,0.00,0.00,1466620 +키움제10호스팩,487720,29,2070,5,-20,-0.96,9073,788,4230000,9073,-0.96,1151.40,0.21,0.21,18803100,0.21,0.21,18803100 +KODEX 멀티팩터,337120,30,14745,2,240,1.65,376,33,600000,376,1.65,1139.39,0.06,0.06,5527290,0.06,0.06,5527290 diff --git a/top30/20250624/top30-vir-20250624-100000.csv b/top30/20250624/top30-vir-20250624-100000.csv new file mode 100644 index 000000000000..0068229add15 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16915,2,680,4.19,16354,4,2000000,16354,4.19,9999.99,0.82,0.82,276125800,0.82,0.82,276125800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17510,2,550,3.24,20234,24,4000000,20234,3.24,9999.99,0.51,0.51,354294505,0.51,0.51,354294505 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8545,5,-110,-1.27,699,1,1000000,699,-1.27,9999.99,0.07,0.07,5979605,0.07,0.07,5979605 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8065,5,-185,-2.24,2576,4,2000000,2576,-2.24,9999.99,0.13,0.13,20755965,0.13,0.13,20755965 +키움 바이오TOP10 ETN,Q760014,6,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +하나 인버스 2X 콩 선물 ETN(H),Q700014,7,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +케이피엠테크,042040,8,346,2,76,28.15,22162963,165524,194004890,22162963,28.15,9999.99,11.42,11.42,7512639250,11.19,11.19,7512639250 +KIWOOM 국고채10년레버리지,167860,9,113990,2,690,0.61,14044,125,290000,14044,0.61,9999.99,4.84,4.84,1593936380,4.82,4.82,1593936380 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +폴라리스세원,234100,11,1251,2,225,21.93,10761450,124370,65524325,10761450,21.93,8652.77,16.42,16.42,13721774281,16.74,16.74,13721774281 +HANARO 탄소효율그린뉴딜,375760,12,10050,2,190,1.93,89795,1114,900000,89795,1.93,8060.59,9.98,9.98,899975275,9.95,9.95,899975275 +신한제12호스팩,474660,13,2085,5,-10,-0.48,4969,85,5520000,4969,-0.48,5845.88,0.09,0.09,10369130,0.09,0.09,10369130 +뉴온,123840,14,1352,1,312,30.00,1128187,24235,37154307,1128187,30.00,4655.20,3.04,3.04,1512170644,3.01,3.01,1512170644 +ACE 5월만기자동연장회사채AA-이상액티브,475270,15,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,16,14265,5,-395,-2.69,30103,895,1040000,30103,-2.69,3363.46,2.89,2.89,432023940,2.91,2.91,432023940 +ACE 2월만기자동연장회사채AA-이상액티브,475260,17,10555,2,10,0.09,5013,159,4700000,5013,0.09,3152.83,0.11,0.11,52912095,0.11,0.11,52912095 +KB 인버스 2X 콩 선물 ETN,Q580054,18,30390,2,485,1.62,157,5,500000,157,1.62,3140.00,0.03,0.03,4755560,0.03,0.03,4755560 +신한 인버스 2X 구리 선물 ETN,Q500041,19,1769,5,-73,-3.96,75084,2459,5000000,75084,-3.96,3053.44,1.50,1.50,133684472,1.51,1.51,133684472 +에이프로,262260,20,6210,2,360,6.15,1668906,61942,14468152,1668906,6.15,2694.30,11.54,11.54,11023787305,12.27,12.27,11023787305 +TIGER MSCI KOREA ESG유니버설,289250,21,12145,2,330,2.79,52,2,630000,52,2.79,2600.00,0.01,0.01,631410,0.01,0.01,631410 +SOL 머니마켓액티브,484890,22,51640,5,-5,-0.01,36048,1444,224000,36048,-0.01,2496.40,16.09,16.09,1861594265,16.09,16.09,1861594265 +SOL 미국테크TOP10인버스(합성),481200,23,7590,5,-115,-1.49,296,13,800000,296,-1.49,2276.92,0.04,0.04,2249975,0.04,0.04,2249975 +TIGER 한중반도체(합성),449690,24,16245,2,505,3.21,65,3,750000,65,3.21,2166.67,0.01,0.01,1052450,0.01,0.01,1052450 +FSN,214270,25,2510,2,430,20.67,2233304,109769,41069167,2233304,20.67,2034.55,5.44,5.44,5432628347,5.27,5.27,5432628347 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,26,14470,5,-1380,-8.71,1557,77,1000000,1557,-8.71,2022.08,0.16,0.16,22572180,0.16,0.16,22572180 +KODEX MSCI밸류,275290,27,12495,2,375,3.09,1417,71,800000,1417,3.09,1995.77,0.18,0.18,17697840,0.18,0.18,17697840 +삼성 코스닥 150 TR ETN,Q530118,28,9755,2,205,2.15,8996,466,3000000,8996,2.15,1930.47,0.30,0.30,87539065,0.30,0.30,87539065 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,29,45810,2,1435,3.23,107,6,1000000,107,3.23,1783.33,0.01,0.01,4897445,0.01,0.01,4897445 +키움제10호스팩,487720,30,2065,5,-25,-1.20,9438,788,4230000,9438,-1.20,1197.72,0.22,0.22,19556825,0.22,0.22,19556825 diff --git a/top30/20250624/top30-vir-20250624-101001.csv b/top30/20250624/top30-vir-20250624-101001.csv new file mode 100644 index 000000000000..6ceae3de7832 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16900,2,665,4.10,17354,4,2000000,17354,4.10,9999.99,0.87,0.87,293025800,0.87,0.87,293025800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17510,2,550,3.24,20234,24,4000000,20234,3.24,9999.99,0.51,0.51,354294505,0.51,0.51,354294505 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8550,5,-105,-1.21,710,1,1000000,710,-1.21,9999.99,0.07,0.07,6073655,0.07,0.07,6073655 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8050,5,-200,-2.42,2579,4,2000000,2579,-2.42,9999.99,0.13,0.13,20780130,0.13,0.13,20780130 +키움 바이오TOP10 ETN,Q760014,6,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +하나 인버스 2X 콩 선물 ETN(H),Q700014,7,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +케이피엠테크,042040,8,346,2,76,28.15,22941118,165524,194004890,22941118,28.15,9999.99,11.83,11.83,7780176797,11.59,11.59,7780176797 +KIWOOM 국고채10년레버리지,167860,9,113990,2,690,0.61,14044,125,290000,14044,0.61,9999.99,4.84,4.84,1593936380,4.82,4.82,1593936380 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +폴라리스세원,234100,11,1245,2,219,21.35,10906620,124370,65524325,10906620,21.35,8769.49,16.65,16.65,13902635017,17.04,17.04,13902635017 +HANARO 탄소효율그린뉴딜,375760,12,10055,2,195,1.98,97451,1114,900000,97451,1.98,8747.85,10.83,10.83,976983015,10.80,10.80,976983015 +신한제12호스팩,474660,13,2085,5,-10,-0.48,4969,85,5520000,4969,-0.48,5845.88,0.09,0.09,10369130,0.09,0.09,10369130 +뉴온,123840,14,1352,1,312,30.00,1157213,24235,37154307,1157213,30.00,4774.97,3.11,3.11,1551413796,3.09,3.09,1551413796 +ACE 5월만기자동연장회사채AA-이상액티브,475270,15,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,16,14295,5,-365,-2.49,30110,895,1040000,30110,-2.49,3364.25,2.90,2.90,432124005,2.91,2.91,432124005 +ACE 2월만기자동연장회사채AA-이상액티브,475260,17,10555,2,10,0.09,5060,159,4700000,5060,0.09,3182.39,0.11,0.11,53408180,0.11,0.11,53408180 +KB 인버스 2X 콩 선물 ETN,Q580054,18,30390,2,485,1.62,157,5,500000,157,1.62,3140.00,0.03,0.03,4755560,0.03,0.03,4755560 +신한 인버스 2X 구리 선물 ETN,Q500041,19,1774,5,-68,-3.69,75097,2459,5000000,75097,-3.69,3053.97,1.50,1.50,133707557,1.51,1.51,133707557 +에이프로,262260,20,6230,2,380,6.50,1804691,61942,14468152,1804691,6.50,2913.52,12.47,12.47,11866048455,13.16,13.16,11866048455 +키움제10호스팩,487720,21,2055,5,-35,-1.67,20778,788,4230000,20778,-1.67,2636.80,0.49,0.49,42920795,0.49,0.49,42920795 +TIGER MSCI KOREA ESG유니버설,289250,22,12145,2,330,2.79,52,2,630000,52,2.79,2600.00,0.01,0.01,631410,0.01,0.01,631410 +SOL 머니마켓액티브,484890,23,51640,5,-5,-0.01,36056,1444,224000,36056,-0.01,2496.95,16.10,16.10,1862007375,16.10,16.10,1862007375 +SOL 미국테크TOP10인버스(합성),481200,24,7590,5,-115,-1.49,296,13,800000,296,-1.49,2276.92,0.04,0.04,2249975,0.04,0.04,2249975 +FSN,214270,25,2510,2,430,20.67,2455893,109769,41069167,2455893,20.67,2237.33,5.98,5.98,5995334277,5.82,5.82,5995334277 +TIGER 한중반도체(합성),449690,26,16245,2,505,3.21,65,3,750000,65,3.21,2166.67,0.01,0.01,1052450,0.01,0.01,1052450 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,14470,5,-1380,-8.71,1557,77,1000000,1557,-8.71,2022.08,0.16,0.16,22572180,0.16,0.16,22572180 +KODEX MSCI밸류,275290,28,12495,2,375,3.09,1417,71,800000,1417,3.09,1995.77,0.18,0.18,17697840,0.18,0.18,17697840 +삼성 코스닥 150 TR ETN,Q530118,29,9755,2,205,2.15,8996,466,3000000,8996,2.15,1930.47,0.30,0.30,87539065,0.30,0.30,87539065 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,30,45810,2,1435,3.23,107,6,1000000,107,3.23,1783.33,0.01,0.01,4897445,0.01,0.01,4897445 diff --git a/top30/20250624/top30-vir-20250624-102001.csv b/top30/20250624/top30-vir-20250624-102001.csv new file mode 100644 index 000000000000..582029d1aff9 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16900,2,665,4.10,17354,4,2000000,17354,4.10,9999.99,0.87,0.87,293025800,0.87,0.87,293025800 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8550,5,-105,-1.21,710,1,1000000,710,-1.21,9999.99,0.07,0.07,6073655,0.07,0.07,6073655 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8015,5,-235,-2.85,2593,4,2000000,2593,-2.85,9999.99,0.13,0.13,20892550,0.13,0.13,20892550 +키움 바이오TOP10 ETN,Q760014,6,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,7,339,2,69,25.56,27038508,165524,194004890,27038508,25.56,9999.99,13.94,13.94,9201423776,13.99,13.99,9201423776 +하나 인버스 2X 콩 선물 ETN(H),Q700014,8,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +KIWOOM 국고채10년레버리지,167860,9,113990,2,690,0.61,14044,125,290000,14044,0.61,9999.99,4.84,4.84,1593936380,4.82,4.82,1593936380 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,10,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +HANARO 탄소효율그린뉴딜,375760,11,10085,2,225,2.28,115625,1114,900000,115625,2.28,9999.99,12.85,12.85,1160089465,12.78,12.78,1160089465 +폴라리스세원,234100,12,1253,2,227,22.12,11087491,124370,65524325,11087491,22.12,8914.92,16.92,16.92,14127657750,17.21,17.21,14127657750 +신한제12호스팩,474660,13,2085,5,-10,-0.48,4969,85,5520000,4969,-0.48,5845.88,0.09,0.09,10369130,0.09,0.09,10369130 +뉴온,123840,14,1352,1,312,30.00,1158077,24235,37154307,1158077,30.00,4778.53,3.12,3.12,1552581924,3.09,3.09,1552581924 +ACE 5월만기자동연장회사채AA-이상액티브,475270,15,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,16,14295,5,-365,-2.49,30110,895,1040000,30110,-2.49,3364.25,2.90,2.90,432124005,2.91,2.91,432124005 +ACE 2월만기자동연장회사채AA-이상액티브,475260,17,10555,2,10,0.09,5060,159,4700000,5060,0.09,3182.39,0.11,0.11,53408180,0.11,0.11,53408180 +KB 인버스 2X 콩 선물 ETN,Q580054,18,30390,2,485,1.62,157,5,500000,157,1.62,3140.00,0.03,0.03,4755560,0.03,0.03,4755560 +신한 인버스 2X 구리 선물 ETN,Q500041,19,1781,5,-61,-3.31,75101,2459,5000000,75101,-3.31,3054.13,1.50,1.50,133714663,1.50,1.50,133714663 +에이프로,262260,20,6120,2,270,4.62,1875442,61942,14468152,1875442,4.62,3027.74,12.96,12.96,12302851265,13.89,13.89,12302851265 +키움제10호스팩,487720,21,2065,5,-25,-1.20,23493,788,4230000,23493,-1.20,2981.35,0.56,0.56,48527270,0.56,0.56,48527270 +FSN,214270,22,2600,2,520,25.00,2871110,109769,41069167,2871110,25.00,2615.59,6.99,6.99,7058029761,6.61,6.61,7058029761 +TIGER MSCI KOREA ESG유니버설,289250,23,12145,2,330,2.79,52,2,630000,52,2.79,2600.00,0.01,0.01,631410,0.01,0.01,631410 +SOL 머니마켓액티브,484890,24,51640,5,-5,-0.01,36068,1444,224000,36068,-0.01,2497.78,16.10,16.10,1862627055,16.10,16.10,1862627055 +SOL 미국테크TOP10인버스(합성),481200,25,7590,5,-115,-1.49,296,13,800000,296,-1.49,2276.92,0.04,0.04,2249975,0.04,0.04,2249975 +TIGER 한중반도체(합성),449690,26,16245,2,505,3.21,65,3,750000,65,3.21,2166.67,0.01,0.01,1052450,0.01,0.01,1052450 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,14470,5,-1380,-8.71,1561,77,1000000,1561,-8.71,2027.27,0.16,0.16,22630060,0.16,0.16,22630060 +KODEX MSCI밸류,275290,28,12500,2,380,3.14,1419,71,800000,1419,3.14,1998.59,0.18,0.18,17722835,0.18,0.18,17722835 +삼성 코스닥 150 TR ETN,Q530118,29,9755,2,205,2.15,8996,466,3000000,8996,2.15,1930.47,0.30,0.30,87539065,0.30,0.30,87539065 +포시에스,189690,30,2512,2,167,7.12,3864636,200195,27321969,3864636,7.12,1930.44,14.14,14.14,10217960637,14.89,14.89,10217960637 diff --git a/top30/20250624/top30-vir-20250624-103001.csv b/top30/20250624/top30-vir-20250624-103001.csv new file mode 100644 index 000000000000..2f9136f96df0 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16780,2,545,3.36,18387,4,2000000,18387,3.36,9999.99,0.92,0.92,310359540,0.92,0.92,310359540 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8550,5,-105,-1.21,710,1,1000000,710,-1.21,9999.99,0.07,0.07,6073655,0.07,0.07,6073655 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8005,5,-245,-2.97,2597,4,2000000,2597,-2.97,9999.99,0.13,0.13,20924575,0.13,0.13,20924575 +키움 바이오TOP10 ETN,Q760014,6,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,7,344,2,74,27.41,28076832,165524,194004890,28076832,27.41,9999.99,14.47,14.47,9553724322,14.32,14.32,9553724322 +하나 인버스 2X 콩 선물 ETN(H),Q700014,8,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +KIWOOM 국고채10년레버리지,167860,9,113990,2,690,0.61,14044,125,290000,14044,0.61,9999.99,4.84,4.84,1593936380,4.82,4.82,1593936380 +HANARO 탄소효율그린뉴딜,375760,10,10090,2,230,2.33,123112,1114,900000,123112,2.33,9999.99,13.68,13.68,1235521110,13.61,13.61,1235521110 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,11,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +폴라리스세원,234100,12,1280,2,254,24.76,11405385,124370,65524325,11405385,24.76,9170.53,17.41,17.41,14530761711,17.33,17.33,14530761711 +신한제12호스팩,474660,13,2085,5,-10,-0.48,4969,85,5520000,4969,-0.48,5845.88,0.09,0.09,10369130,0.09,0.09,10369130 +메리츠 국채30년 ETN,Q610007,14,9255,2,45,0.49,700,13,5000000,700,0.49,5384.62,0.01,0.01,6478500,0.01,0.01,6478500 +뉴온,123840,15,1352,1,312,30.00,1158106,24235,37154307,1158106,30.00,4778.65,3.12,3.12,1552621132,3.09,3.09,1552621132 +ACE 5월만기자동연장회사채AA-이상액티브,475270,16,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +FSN,214270,17,2670,2,590,28.37,4067248,109769,41069167,4067248,28.37,3705.28,9.90,9.90,10243808669,9.34,9.34,10243808669 +KIWOOM 미국달러선물레버리지,225800,18,14290,5,-370,-2.52,30114,895,1040000,30114,-2.52,3364.69,2.90,2.90,432181165,2.91,2.91,432181165 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,19,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,20,14435,5,-1415,-8.93,2452,77,1000000,2452,-8.93,3184.42,0.25,0.25,35505035,0.25,0.25,35505035 +ACE 2월만기자동연장회사채AA-이상액티브,475260,21,10555,2,10,0.09,5060,159,4700000,5060,0.09,3182.39,0.11,0.11,53408180,0.11,0.11,53408180 +KB 인버스 2X 콩 선물 ETN,Q580054,22,30390,2,485,1.62,157,5,500000,157,1.62,3140.00,0.03,0.03,4755560,0.03,0.03,4755560 +신한 인버스 2X 구리 선물 ETN,Q500041,23,1783,5,-59,-3.20,75601,2459,5000000,75601,-3.20,3074.46,1.51,1.51,134606163,1.51,1.51,134606163 +에이프로,262260,24,6150,2,300,5.13,1896920,61942,14468152,1896920,5.13,3062.41,13.11,13.11,12434904405,13.98,13.98,12434904405 +키움제10호스팩,487720,25,2065,5,-25,-1.20,23493,788,4230000,23493,-1.20,2981.35,0.56,0.56,48527270,0.56,0.56,48527270 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5370,5,-360,-6.28,2774,101,3000000,2774,-6.28,2746.53,0.09,0.09,15034695,0.09,0.09,15034695 +TIGER MSCI KOREA ESG유니버설,289250,27,12200,2,385,3.26,53,2,630000,53,3.26,2650.00,0.01,0.01,643610,0.01,0.01,643610 +SOL 머니마켓액티브,484890,28,51635,5,-10,-0.02,36078,1444,224000,36078,-0.02,2498.48,16.11,16.11,1863143405,16.11,16.11,1863143405 +SOL 미국테크TOP10인버스(합성),481200,29,7590,5,-115,-1.49,296,13,800000,296,-1.49,2276.92,0.04,0.04,2249975,0.04,0.04,2249975 +포시에스,189690,30,2505,2,160,6.82,4552189,200195,27321969,4552189,6.82,2273.88,16.66,16.66,11944438163,17.45,17.45,11944438163 diff --git a/top30/20250624/top30-vir-20250624-104001.csv b/top30/20250624/top30-vir-20250624-104001.csv new file mode 100644 index 000000000000..39027a1b7767 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16825,2,590,3.63,20770,4,2000000,20770,3.63,9999.99,1.04,1.04,350293515,1.04,1.04,350293515 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,3,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8515,5,-140,-1.62,721,1,1000000,721,-1.62,9999.99,0.07,0.07,6167320,0.07,0.07,6167320 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8005,5,-245,-2.97,2597,4,2000000,2597,-2.97,9999.99,0.13,0.13,20924575,0.13,0.13,20924575 +ACE FTSE WGBI Korea,0010E0,6,100865,2,210,0.21,1000,2,200000,1000,0.21,9999.99,0.50,0.50,100865000,0.50,0.50,100865000 +키움 바이오TOP10 ETN,Q760014,7,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,8,347,2,77,28.52,28968173,165524,194004890,28968173,28.52,9999.99,14.93,14.93,9862103553,14.65,14.65,9862103553 +하나 인버스 2X 콩 선물 ETN(H),Q700014,9,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,10,1333,1,307,29.92,14634497,124370,65524325,14634497,29.92,9999.99,22.33,22.33,18810248000,21.54,21.54,18810248000 +KIWOOM 국고채10년레버리지,167860,11,114160,2,860,0.76,14164,125,290000,14164,0.76,9999.99,4.88,4.88,1607637680,4.86,4.86,1607637680 +HANARO 탄소효율그린뉴딜,375760,12,10105,2,245,2.48,124165,1114,900000,124165,2.48,9999.99,13.80,13.80,1246151675,13.70,13.70,1246151675 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,28190,2,730,2.66,107,1,1000000,107,2.66,9999.99,0.01,0.01,3013450,0.01,0.01,3013450 +신한제12호스팩,474660,14,2085,5,-10,-0.48,4969,85,5520000,4969,-0.48,5845.88,0.09,0.09,10369130,0.09,0.09,10369130 +메리츠 국채30년 ETN,Q610007,15,9255,2,45,0.49,700,13,5000000,700,0.49,5384.62,0.01,0.01,6478500,0.01,0.01,6478500 +뉴온,123840,16,1352,1,312,30.00,1158279,24235,37154307,1158279,30.00,4779.36,3.12,3.12,1552855028,3.09,3.09,1552855028 +FSN,214270,17,2550,2,470,22.60,4695477,109769,41069167,4695477,22.60,4277.60,11.43,11.43,11862267531,11.33,11.33,11862267531 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,18,14400,5,-1450,-9.15,3053,77,1000000,3053,-9.15,3964.93,0.31,0.31,44162960,0.31,0.31,44162960 +ACE 5월만기자동연장회사채AA-이상액티브,475270,19,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,20,14315,5,-345,-2.35,30118,895,1040000,30118,-2.35,3365.14,2.90,2.90,432238425,2.90,2.90,432238425 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,21,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,22,10555,2,10,0.09,5060,159,4700000,5060,0.09,3182.39,0.11,0.11,53408180,0.11,0.11,53408180 +KB 인버스 2X 콩 선물 ETN,Q580054,23,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 +신한 인버스 2X 구리 선물 ETN,Q500041,24,1783,5,-59,-3.20,76001,2459,5000000,76001,-3.20,3090.73,1.52,1.52,135319363,1.52,1.52,135319363 +에이프로,262260,25,6150,2,300,5.13,1906073,61942,14468152,1906073,5.13,3077.19,13.17,13.17,12491195355,14.04,14.04,12491195355 +키움제10호스팩,487720,26,2065,5,-25,-1.20,23493,788,4230000,23493,-1.20,2981.35,0.56,0.56,48527270,0.56,0.56,48527270 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8420,5,-155,-1.81,141,5,1000000,141,-1.81,2820.00,0.01,0.01,1186875,0.01,0.01,1186875 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,28,5400,5,-330,-5.76,2826,101,3000000,2826,-5.76,2798.02,0.09,0.09,15314755,0.09,0.09,15314755 +TIGER MSCI KOREA ESG유니버설,289250,29,12200,2,385,3.26,53,2,630000,53,3.26,2650.00,0.01,0.01,643610,0.01,0.01,643610 +포시에스,189690,30,2530,2,185,7.89,5096542,200195,27321969,5096542,7.89,2545.79,18.65,18.65,13322341303,19.27,19.27,13322341303 diff --git a/top30/20250624/top30-vir-20250624-105001.csv b/top30/20250624/top30-vir-20250624-105001.csv new file mode 100644 index 000000000000..462922613723 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16825,2,590,3.63,20770,4,2000000,20770,3.63,9999.99,1.04,1.04,350293515,1.04,1.04,350293515 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8495,5,-160,-1.85,788,1,1000000,788,-1.85,9999.99,0.08,0.08,6736485,0.08,0.08,6736485 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,4,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8005,5,-245,-2.97,2597,4,2000000,2597,-2.97,9999.99,0.13,0.13,20924575,0.13,0.13,20924575 +ACE FTSE WGBI Korea,0010E0,6,100865,2,210,0.21,1000,2,200000,1000,0.21,9999.99,0.50,0.50,100865000,0.50,0.50,100865000 +키움 바이오TOP10 ETN,Q760014,7,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,8,346,2,76,28.15,29752714,165524,194004890,29752714,28.15,9999.99,15.34,15.34,10134591272,15.10,15.10,10134591272 +하나 인버스 2X 콩 선물 ETN(H),Q700014,9,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,10,1333,1,307,29.92,14751029,124370,65524325,14751029,29.92,9999.99,22.51,22.51,18965585156,21.71,21.71,18965585156 +KIWOOM 국고채10년레버리지,167860,11,114175,2,875,0.77,14172,125,290000,14172,0.77,9999.99,4.89,4.89,1608551080,4.86,4.86,1608551080 +HANARO 탄소효율그린뉴딜,375760,12,10100,2,240,2.43,124641,1114,900000,124641,2.43,9999.99,13.85,13.85,1250959275,13.76,13.76,1250959275 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,14,9460,5,-25,-0.26,1011,11,1000000,1011,-0.26,9190.91,0.10,0.10,9564140,0.10,0.10,9564140 +신한제12호스팩,474660,15,2085,5,-10,-0.48,4970,85,5520000,4970,-0.48,5847.06,0.09,0.09,10371215,0.09,0.09,10371215 +메리츠 국채30년 ETN,Q610007,16,9255,2,45,0.49,700,13,5000000,700,0.49,5384.62,0.01,0.01,6478500,0.01,0.01,6478500 +뉴온,123840,17,1352,1,312,30.00,1158484,24235,37154307,1158484,30.00,4780.21,3.12,3.12,1553132188,3.09,3.09,1553132188 +FSN,214270,18,2515,2,435,20.91,5005389,109769,41069167,5005389,20.91,4559.93,12.19,12.19,12644961123,12.24,12.24,12644961123 +포시에스,189690,19,2730,2,385,16.42,8424140,200195,27321969,8424140,16.42,4207.97,30.83,30.83,22256206832,29.84,29.84,22256206832 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,20,14400,5,-1450,-9.15,3053,77,1000000,3053,-9.15,3964.93,0.31,0.31,44162960,0.31,0.31,44162960 +ACE 5월만기자동연장회사채AA-이상액티브,475270,21,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,22,14315,5,-345,-2.35,30118,895,1040000,30118,-2.35,3365.14,2.90,2.90,432238425,2.90,2.90,432238425 +SOL 미국테크TOP10인버스(합성),481200,23,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,24,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,25,10555,2,10,0.09,5060,159,4700000,5060,0.09,3182.39,0.11,0.11,53408180,0.11,0.11,53408180 +KB 인버스 2X 콩 선물 ETN,Q580054,26,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 +에이프로,262260,27,6120,2,270,4.62,1935336,61942,14468152,1935336,4.62,3124.43,13.38,13.38,12670541245,14.31,14.31,12670541245 +신한 인버스 2X 구리 선물 ETN,Q500041,28,1783,5,-59,-3.20,76001,2459,5000000,76001,-3.20,3090.73,1.52,1.52,135319363,1.52,1.52,135319363 +키움제10호스팩,487720,29,2070,5,-20,-0.96,23494,788,4230000,23494,-0.96,2981.47,0.56,0.56,48529340,0.55,0.55,48529340 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8420,5,-155,-1.81,141,5,1000000,141,-1.81,2820.00,0.01,0.01,1186875,0.01,0.01,1186875 diff --git a/top30/20250624/top30-vir-20250624-110001.csv b/top30/20250624/top30-vir-20250624-110001.csv new file mode 100644 index 000000000000..308e3ae8c5a2 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16815,2,580,3.57,20780,4,2000000,20780,3.57,9999.99,1.04,1.04,350461665,1.04,1.04,350461665 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,4,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,6,100865,2,210,0.21,1000,2,200000,1000,0.21,9999.99,0.50,0.50,100865000,0.50,0.50,100865000 +키움 바이오TOP10 ETN,Q760014,7,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,8,342,2,72,26.67,30320714,165524,194004890,30320714,26.67,9999.99,15.63,15.63,10329658441,15.57,15.57,10329658441 +하나 인버스 2X 콩 선물 ETN(H),Q700014,9,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,10,1333,1,307,29.92,14782164,124370,65524325,14782164,29.92,9999.99,22.56,22.56,19007088111,21.76,21.76,19007088111 +KIWOOM 국고채10년레버리지,167860,11,114175,2,875,0.77,14173,125,290000,14173,0.77,9999.99,4.89,4.89,1608665255,4.86,4.86,1608665255 +HANARO 탄소효율그린뉴딜,375760,12,10100,2,240,2.43,124648,1114,900000,124648,2.43,9999.99,13.85,13.85,1251029945,13.76,13.76,1251029945 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,14,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +신한제12호스팩,474660,15,2085,5,-10,-0.48,4970,85,5520000,4970,-0.48,5847.06,0.09,0.09,10371215,0.09,0.09,10371215 +메리츠 국채30년 ETN,Q610007,16,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +포시에스,189690,17,2750,2,405,17.27,9754048,200195,27321969,9754048,17.27,4872.27,35.70,35.70,25893974097,34.46,34.46,25893974097 +FSN,214270,18,2625,2,545,26.20,5331178,109769,41069167,5331178,26.20,4856.72,12.98,12.98,13484059257,12.51,12.51,13484059257 +뉴온,123840,19,1352,1,312,30.00,1158718,24235,37154307,1158718,30.00,4781.18,3.12,3.12,1553448556,3.09,3.09,1553448556 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,20,14405,5,-1445,-9.12,3055,77,1000000,3055,-9.12,3967.53,0.31,0.31,44191770,0.31,0.31,44191770 +ACE 5월만기자동연장회사채AA-이상액티브,475270,21,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,22,14315,5,-345,-2.35,30118,895,1040000,30118,-2.35,3365.14,2.90,2.90,432238425,2.90,2.90,432238425 +SOL 미국테크TOP10인버스(합성),481200,23,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,24,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,25,10555,2,10,0.09,5071,159,4700000,5071,0.09,3189.31,0.11,0.11,53524285,0.11,0.11,53524285 +KB 인버스 2X 콩 선물 ETN,Q580054,26,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 +에이프로,262260,27,6120,2,270,4.62,1950414,61942,14468152,1950414,4.62,3148.77,13.48,13.48,12762761005,14.41,14.41,12762761005 +신한 인버스 2X 구리 선물 ETN,Q500041,28,1783,5,-59,-3.20,76859,2459,5000000,76859,-3.20,3125.62,1.54,1.54,136849389,1.54,1.54,136849389 +키움제10호스팩,487720,29,2070,5,-20,-0.96,23494,788,4230000,23494,-0.96,2981.47,0.56,0.56,48529340,0.55,0.55,48529340 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8420,5,-155,-1.81,141,5,1000000,141,-1.81,2820.00,0.01,0.01,1186875,0.01,0.01,1186875 diff --git a/top30/20250624/top30-vir-20250624-111001.csv b/top30/20250624/top30-vir-20250624-111001.csv new file mode 100644 index 000000000000..75b4354b76ef --- /dev/null +++ b/top30/20250624/top30-vir-20250624-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 전력인프라 Top5 ETN,Q550093,1,16895,2,660,4.07,20811,4,2000000,20811,4.07,9999.99,1.04,1.04,350985340,1.04,1.04,350985340 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,4,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +신한 인버스 코스닥 150 선물 ETN,Q500063,5,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,6,100865,2,210,0.21,1000,2,200000,1000,0.21,9999.99,0.50,0.50,100865000,0.50,0.50,100865000 +키움 바이오TOP10 ETN,Q760014,7,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,8,341,2,71,26.30,30848970,165524,194004890,30848970,26.30,9999.99,15.90,15.90,10510169585,15.89,15.89,10510169585 +하나 인버스 2X 콩 선물 ETN(H),Q700014,9,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,10,1333,1,307,29.92,14807226,124370,65524325,14807226,29.92,9999.99,22.60,22.60,19040495757,21.80,21.80,19040495757 +KIWOOM 국고채10년레버리지,167860,11,114270,2,970,0.86,14175,125,290000,14175,0.86,9999.99,4.89,4.89,1608893795,4.86,4.86,1608893795 +HANARO 탄소효율그린뉴딜,375760,12,10100,2,240,2.43,124648,1114,900000,124648,2.43,9999.99,13.85,13.85,1251029945,13.76,13.76,1251029945 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,14,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +신한제12호스팩,474660,15,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +메리츠 국채30년 ETN,Q610007,16,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +FSN,214270,17,2620,2,540,25.96,5709906,109769,41069167,5709906,25.96,5201.75,13.90,13.90,14476869500,13.45,13.45,14476869500 +포시에스,189690,18,2690,2,345,14.71,10337821,200195,27321969,10337821,14.71,5163.88,37.84,37.84,27483808102,37.39,37.39,27483808102 +뉴온,123840,19,1352,1,312,30.00,1159332,24235,37154307,1159332,30.00,4783.71,3.12,3.12,1554278684,3.09,3.09,1554278684 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,20,14405,5,-1445,-9.12,3055,77,1000000,3055,-9.12,3967.53,0.31,0.31,44191770,0.31,0.31,44191770 +ACE 5월만기자동연장회사채AA-이상액티브,475270,21,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,22,14315,5,-345,-2.35,30118,895,1040000,30118,-2.35,3365.14,2.90,2.90,432238425,2.90,2.90,432238425 +SOL 미국테크TOP10인버스(합성),481200,23,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +에이프로,262260,24,6100,2,250,4.27,1983580,61942,14468152,1983580,4.27,3202.32,13.71,13.71,12964221045,14.69,14.69,12964221045 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,25,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,26,10555,2,10,0.09,5071,159,4700000,5071,0.09,3189.31,0.11,0.11,53524285,0.11,0.11,53524285 +KB 인버스 2X 콩 선물 ETN,Q580054,27,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 +신한 인버스 2X 구리 선물 ETN,Q500041,28,1784,5,-58,-3.15,76865,2459,5000000,76865,-3.15,3125.86,1.54,1.54,136860099,1.53,1.53,136860099 +KODEX 혁신기술테마액티브,364690,29,16445,2,335,2.08,8165,268,600000,8165,2.08,3046.64,1.36,1.36,134477265,1.36,1.36,134477265 +키움제10호스팩,487720,30,2070,5,-20,-0.96,23494,788,4230000,23494,-0.96,2981.47,0.56,0.56,48529340,0.55,0.55,48529340 diff --git a/top30/20250624/top30-vir-20250624-112001.csv b/top30/20250624/top30-vir-20250624-112001.csv new file mode 100644 index 000000000000..5c8ff858ac03 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100955,2,320,0.32,21000,2,278000,21000,0.32,9999.99,7.55,7.55,2119760000,7.55,7.55,2119760000 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20812,4,2000000,20812,4.19,9999.99,1.04,1.04,351002255,1.04,1.04,351002255 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100900,2,245,0.24,1001,2,200000,1001,0.24,9999.99,0.50,0.50,100965900,0.50,0.50,100965900 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,342,2,72,26.67,31185153,165524,194004890,31185153,26.67,9999.99,16.07,16.07,10624554179,16.01,16.01,10624554179 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14810157,124370,65524325,14810157,29.92,9999.99,22.60,22.60,19044402780,21.80,21.80,19044402780 +KIWOOM 국고채10년레버리지,167860,12,114255,2,955,0.84,14261,125,290000,14261,0.84,9999.99,4.92,4.92,1618720370,4.89,4.89,1618720370 +HANARO 탄소효율그린뉴딜,375760,13,10060,2,200,2.03,124650,1114,900000,124650,2.03,9999.99,13.85,13.85,1251050065,13.82,13.82,1251050065 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +포시에스,189690,16,2910,2,565,24.09,12072812,200195,27321969,12072812,24.09,6030.53,44.19,44.19,32354334403,40.69,40.69,32354334403 +신한제12호스팩,474660,17,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +FSN,214270,18,2645,2,565,27.16,5941385,109769,41069167,5941385,27.16,5412.63,14.47,14.47,15090284922,13.89,13.89,15090284922 +메리츠 국채30년 ETN,Q610007,19,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +뉴온,123840,20,1352,1,312,30.00,1159671,24235,37154307,1159671,30.00,4785.11,3.12,3.12,1554737012,3.10,3.10,1554737012 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,21,14405,5,-1445,-9.12,3055,77,1000000,3055,-9.12,3967.53,0.31,0.31,44191770,0.31,0.31,44191770 +ACE 5월만기자동연장회사채AA-이상액티브,475270,22,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,23,14320,5,-340,-2.32,30123,895,1040000,30123,-2.32,3365.70,2.90,2.90,432310025,2.90,2.90,432310025 +SOL 미국테크TOP10인버스(합성),481200,24,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +에이프로,262260,25,6130,2,280,4.79,1994179,61942,14468152,1994179,4.79,3219.43,13.78,13.78,13028935975,14.69,14.69,13028935975 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,26,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,27,10555,2,10,0.09,5071,159,4700000,5071,0.09,3189.31,0.11,0.11,53524285,0.11,0.11,53524285 +KB 인버스 2X 콩 선물 ETN,Q580054,28,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 +신한 인버스 2X 구리 선물 ETN,Q500041,29,1786,5,-56,-3.04,77030,2459,5000000,77030,-3.04,3132.57,1.54,1.54,137154309,1.54,1.54,137154309 +KODEX 혁신기술테마액티브,364690,30,16440,2,330,2.05,8168,268,600000,8168,2.05,3047.76,1.36,1.36,134526585,1.36,1.36,134526585 diff --git a/top30/20250624/top30-vir-20250624-113001.csv b/top30/20250624/top30-vir-20250624-113001.csv new file mode 100644 index 000000000000..d2355ac04bf7 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20812,4,2000000,20812,4.19,9999.99,1.04,1.04,351002255,1.04,1.04,351002255 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100900,2,245,0.24,1001,2,200000,1001,0.24,9999.99,0.50,0.50,100965900,0.50,0.50,100965900 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,344,2,74,27.41,31519858,165524,194004890,31519858,27.41,9999.99,16.25,16.25,10739228493,16.09,16.09,10739228493 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14833909,124370,65524325,14833909,29.92,9999.99,22.64,22.64,19076064196,21.84,21.84,19076064196 +KIWOOM 국고채10년레버리지,167860,12,114255,2,955,0.84,14261,125,290000,14261,0.84,9999.99,4.92,4.92,1618720370,4.89,4.89,1618720370 +HANARO 탄소효율그린뉴딜,375760,13,10055,2,195,1.98,124651,1114,900000,124651,1.98,9999.99,13.85,13.85,1251060120,13.82,13.82,1251060120 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +KODEX MSCI EM선물(H),291890,16,8980,2,110,1.24,10291,138,600000,10291,1.24,7457.25,1.72,1.72,92405625,1.72,1.72,92405625 +포시에스,189690,17,2905,2,560,23.88,14269428,200195,27321969,14269428,23.88,7127.76,52.23,52.23,38706095923,48.77,48.77,38706095923 +신한제12호스팩,474660,18,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +FSN,214270,19,2635,2,555,26.68,6077748,109769,41069167,6077748,26.68,5536.85,14.80,14.80,15448179520,14.28,14.28,15448179520 +메리츠 국채30년 ETN,Q610007,20,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +뉴온,123840,21,1352,1,312,30.00,1164010,24235,37154307,1164010,30.00,4803.01,3.13,3.13,1560603340,3.11,3.11,1560603340 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,22,14405,5,-1445,-9.12,3055,77,1000000,3055,-9.12,3967.53,0.31,0.31,44191770,0.31,0.31,44191770 +ACE 5월만기자동연장회사채AA-이상액티브,475270,23,10530,3,0,0.00,5061,129,4140000,5061,0.00,3923.26,0.12,0.12,53292030,0.12,0.12,53292030 +KIWOOM 미국달러선물레버리지,225800,24,14320,5,-340,-2.32,30123,895,1040000,30123,-2.32,3365.70,2.90,2.90,432310025,2.90,2.90,432310025 +SOL 미국테크TOP10인버스(합성),481200,25,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +에이프로,262260,26,6110,2,260,4.44,1998977,61942,14468152,1998977,4.44,3227.18,13.82,13.82,13058244155,14.77,14.77,13058244155 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,27,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,28,10555,2,10,0.09,5081,159,4700000,5081,0.09,3195.60,0.11,0.11,53629835,0.11,0.11,53629835 +KB 인버스 2X 콩 선물 ETN,Q580054,29,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 +신한 인버스 2X 구리 선물 ETN,Q500041,30,1788,5,-54,-2.93,77037,2459,5000000,77037,-2.93,3132.86,1.54,1.54,137166827,1.53,1.53,137166827 diff --git a/top30/20250624/top30-vir-20250624-114001.csv b/top30/20250624/top30-vir-20250624-114001.csv new file mode 100644 index 000000000000..fdd3ec3cf606 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20812,4,2000000,20812,4.19,9999.99,1.04,1.04,351002255,1.04,1.04,351002255 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10775,5,-1525,-12.40,3800,5,1000000,3800,-12.40,9999.99,0.38,0.38,41321220,0.38,0.38,41321220 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100900,2,245,0.24,1001,2,200000,1001,0.24,9999.99,0.50,0.50,100965900,0.50,0.50,100965900 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,348,2,78,28.89,32080952,165524,194004890,32080952,28.89,9999.99,16.54,16.54,10933657936,16.19,16.19,10933657936 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14840256,124370,65524325,14840256,29.92,9999.99,22.65,22.65,19084524747,21.85,21.85,19084524747 +KIWOOM 국고채10년레버리지,167860,12,114175,2,875,0.77,14311,125,290000,14311,0.77,9999.99,4.93,4.93,1624429120,4.91,4.91,1624429120 +HANARO 탄소효율그린뉴딜,375760,13,10080,2,220,2.23,124653,1114,900000,124653,2.23,9999.99,13.85,13.85,1251080280,13.79,13.79,1251080280 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +CJ씨푸드1우,011155,16,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,17,8995,2,125,1.41,10294,138,600000,10294,1.41,7459.42,1.72,1.72,92432600,1.71,1.71,92432600 +포시에스,189690,18,2865,2,520,22.17,14898077,200195,27321969,14898077,22.17,7441.78,54.53,54.53,40510625383,51.75,51.75,40510625383 +신한제12호스팩,474660,19,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +FSN,214270,20,2605,2,525,25.24,6127909,109769,41069167,6127909,25.24,5582.55,14.92,14.92,15579285705,14.56,14.56,15579285705 +메리츠 국채30년 ETN,Q610007,21,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +뉴온,123840,22,1352,1,312,30.00,1215611,24235,37154307,1215611,30.00,5015.93,3.27,3.27,1630367892,3.25,3.25,1630367892 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,23,14475,5,-1375,-8.68,3056,77,1000000,3056,-8.68,3968.83,0.31,0.31,44206245,0.31,0.31,44206245 +ACE 5월만기자동연장회사채AA-이상액티브,475270,24,10530,3,0,0.00,5062,129,4140000,5062,0.00,3924.03,0.12,0.12,53302560,0.12,0.12,53302560 +KIWOOM 미국달러선물레버리지,225800,25,14300,5,-360,-2.46,30125,895,1040000,30125,-2.46,3365.92,2.90,2.90,432338625,2.91,2.91,432338625 +SOL 미국테크TOP10인버스(합성),481200,26,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +에이프로,262260,27,6150,2,300,5.13,2006861,61942,14468152,2006861,5.13,3239.90,13.87,13.87,13106516365,14.73,14.73,13106516365 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,28,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10555,2,10,0.09,5081,159,4700000,5081,0.09,3195.60,0.11,0.11,53629835,0.11,0.11,53629835 +KB 인버스 2X 콩 선물 ETN,Q580054,30,30245,2,340,1.14,158,5,500000,158,1.14,3160.00,0.03,0.03,4785805,0.03,0.03,4785805 diff --git a/top30/20250624/top30-vir-20250624-115001.csv b/top30/20250624/top30-vir-20250624-115001.csv new file mode 100644 index 000000000000..7bd6e346acd0 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20812,4,2000000,20812,4.19,9999.99,1.04,1.04,351002255,1.04,1.04,351002255 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100900,2,245,0.24,1001,2,200000,1001,0.24,9999.99,0.50,0.50,100965900,0.50,0.50,100965900 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,351,1,81,30.00,34048330,165524,194004890,34048330,30.00,9999.99,17.55,17.55,11623226576,17.07,17.07,11623226576 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14848521,124370,65524325,14848521,29.92,9999.99,22.66,22.66,19095541992,21.86,21.86,19095541992 +KIWOOM 국고채10년레버리지,167860,12,114100,2,800,0.71,14312,125,290000,14312,0.71,9999.99,4.94,4.94,1624543220,4.91,4.91,1624543220 +HANARO 탄소효율그린뉴딜,375760,13,10080,2,220,2.23,124654,1114,900000,124654,2.23,9999.99,13.85,13.85,1251090360,13.79,13.79,1251090360 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +CJ씨푸드1우,011155,16,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +포시에스,189690,17,2870,2,525,22.39,15488094,200195,27321969,15488094,22.39,7736.50,56.69,56.69,42205945360,53.82,53.82,42205945360 +KODEX MSCI EM선물(H),291890,18,8995,2,125,1.41,10298,138,600000,10298,1.41,7462.32,1.72,1.72,92468580,1.71,1.71,92468580 +신한제12호스팩,474660,19,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +FSN,214270,20,2585,2,505,24.28,6297265,109769,41069167,6297265,24.28,5736.83,15.33,15.33,16017439260,15.09,15.09,16017439260 +뉴온,123840,21,1352,1,312,30.00,1312846,24235,37154307,1312846,30.00,5417.15,3.53,3.53,1761829612,3.51,3.51,1761829612 +메리츠 국채30년 ETN,Q610007,22,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,23,14475,5,-1375,-8.68,3056,77,1000000,3056,-8.68,3968.83,0.31,0.31,44206245,0.31,0.31,44206245 +ACE 5월만기자동연장회사채AA-이상액티브,475270,24,10530,3,0,0.00,5112,129,4140000,5112,0.00,3962.79,0.12,0.12,53829060,0.12,0.12,53829060 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,25,17380,2,410,2.42,348,10,1000000,348,2.42,3480.00,0.03,0.03,6048230,0.03,0.03,6048230 +KIWOOM 미국달러선물레버리지,225800,26,14300,5,-360,-2.46,30125,895,1040000,30125,-2.46,3365.92,2.90,2.90,432338625,2.91,2.91,432338625 +SOL 미국테크TOP10인버스(합성),481200,27,7590,5,-115,-1.49,432,13,800000,432,-1.49,3323.08,0.05,0.05,3282215,0.05,0.05,3282215 +에이프로,262260,28,6140,2,290,4.96,2009459,61942,14468152,2009459,4.96,3244.10,13.89,13.89,13122460985,14.77,14.77,13122460985 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,29,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 +ACE 2월만기자동연장회사채AA-이상액티브,475260,30,10555,2,10,0.09,5082,159,4700000,5082,0.09,3196.23,0.11,0.11,53640390,0.11,0.11,53640390 diff --git a/top30/20250624/top30-vir-20250624-120000.csv b/top30/20250624/top30-vir-20250624-120000.csv new file mode 100644 index 000000000000..828a890729f1 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16905,2,670,4.13,20822,4,2000000,20822,4.13,9999.99,1.04,1.04,351171305,1.04,1.04,351171305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17520,2,560,3.30,20244,24,4000000,20244,3.30,9999.99,0.51,0.51,354469705,0.51,0.51,354469705 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8515,5,-140,-1.62,790,1,1000000,790,-1.62,9999.99,0.08,0.08,6753515,0.08,0.08,6753515 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100900,2,245,0.24,1001,2,200000,1001,0.24,9999.99,0.50,0.50,100965900,0.50,0.50,100965900 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,351,1,81,30.00,34131839,165524,194004890,34131839,30.00,9999.99,17.59,17.59,11652538235,17.11,17.11,11652538235 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14856438,124370,65524325,14856438,29.92,9999.99,22.67,22.67,19106095353,21.87,21.87,19106095353 +KIWOOM 국고채10년레버리지,167860,12,114100,2,800,0.71,14312,125,290000,14312,0.71,9999.99,4.94,4.94,1624543220,4.91,4.91,1624543220 +HANARO 탄소효율그린뉴딜,375760,13,10080,2,220,2.23,124656,1114,900000,124656,2.23,9999.99,13.85,13.85,1251110520,13.79,13.79,1251110520 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +포시에스,189690,16,2875,2,530,22.60,15757321,200195,27321969,15757321,22.60,7870.99,57.67,57.67,42979277150,54.72,54.72,42979277150 +CJ씨푸드1우,011155,17,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,18,8995,2,125,1.41,10301,138,600000,10301,1.41,7464.49,1.72,1.72,92495565,1.71,1.71,92495565 +FSN,214270,19,2605,2,525,25.24,6430758,109769,41069167,6430758,25.24,5858.45,15.66,15.66,16364880870,15.30,15.30,16364880870 +신한제12호스팩,474660,20,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +뉴온,123840,21,1352,1,312,30.00,1313208,24235,37154307,1313208,30.00,5418.64,3.53,3.53,1762319036,3.51,3.51,1762319036 +메리츠 국채30년 ETN,Q610007,22,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +SOL 미국테크TOP10인버스(합성),481200,23,7590,5,-115,-1.49,614,13,800000,614,-1.49,4723.08,0.08,0.08,4663675,0.08,0.08,4663675 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,24,14465,5,-1385,-8.74,3067,77,1000000,3067,-8.74,3983.12,0.31,0.31,44365360,0.31,0.31,44365360 +ACE 5월만기자동연장회사채AA-이상액티브,475270,25,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,26,17380,2,410,2.42,390,10,1000000,390,2.42,3900.00,0.04,0.04,6778190,0.04,0.04,6778190 +서연탑메탈,019770,27,4485,2,690,18.18,966551,27240,11650000,966551,18.18,3548.28,8.30,8.30,4264200727,8.16,8.16,4264200727 +KIWOOM 미국달러선물레버리지,225800,28,14300,5,-360,-2.46,30125,895,1040000,30125,-2.46,3365.92,2.90,2.90,432338625,2.91,2.91,432338625 +에이프로,262260,29,6140,2,290,4.96,2013787,61942,14468152,2013787,4.96,3251.08,13.92,13.92,13149030525,14.80,14.80,13149030525 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,30,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 diff --git a/top30/20250624/top30-vir-20250624-121000.csv b/top30/20250624/top30-vir-20250624-121000.csv new file mode 100644 index 000000000000..12e0fafb46bf --- /dev/null +++ b/top30/20250624/top30-vir-20250624-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16905,2,670,4.13,20822,4,2000000,20822,4.13,9999.99,1.04,1.04,351171305,1.04,1.04,351171305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17505,2,545,3.21,20277,24,4000000,20277,3.21,9999.99,0.51,0.51,355047370,0.51,0.51,355047370 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,351,1,81,30.00,34153612,165524,194004890,34153612,30.00,9999.99,17.60,17.60,11660180558,17.12,17.12,11660180558 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14880014,124370,65524325,14880014,29.92,9999.99,22.71,22.71,19137522161,21.91,21.91,19137522161 +KIWOOM 국고채10년레버리지,167860,12,114175,2,875,0.77,14313,125,290000,14313,0.77,9999.99,4.94,4.94,1624657395,4.91,4.91,1624657395 +HANARO 탄소효율그린뉴딜,375760,13,10095,2,235,2.38,124690,1114,900000,124690,2.38,9999.99,13.85,13.85,1251453270,13.77,13.77,1251453270 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +포시에스,189690,16,2795,2,450,19.19,16633684,200195,27321969,16633684,19.19,8308.74,60.88,60.88,45437358301,59.50,59.50,45437358301 +CJ씨푸드1우,011155,17,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,18,9000,2,130,1.47,10335,138,600000,10335,1.47,7489.13,1.72,1.72,92801560,1.72,1.72,92801560 +FSN,214270,19,2595,2,515,24.76,6520346,109769,41069167,6520346,24.76,5940.06,15.88,15.88,16598039231,15.57,15.57,16598039231 +신한제12호스팩,474660,20,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +서연탑메탈,019770,21,4470,2,675,17.79,1533214,27240,11650000,1533214,17.79,5628.54,13.16,13.16,6813493199,13.08,13.08,6813493199 +뉴온,123840,22,1352,1,312,30.00,1313388,24235,37154307,1313388,30.00,5419.39,3.53,3.53,1762562396,3.51,3.51,1762562396 +메리츠 국채30년 ETN,Q610007,23,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,24,17385,2,415,2.45,474,10,1000000,474,2.45,4740.00,0.05,0.05,8238740,0.05,0.05,8238740 +SOL 미국테크TOP10인버스(합성),481200,25,7590,5,-115,-1.49,614,13,800000,614,-1.49,4723.08,0.08,0.08,4663675,0.08,0.08,4663675 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,26,14465,5,-1385,-8.74,3067,77,1000000,3067,-8.74,3983.12,0.31,0.31,44365360,0.31,0.31,44365360 +ACE 5월만기자동연장회사채AA-이상액티브,475270,27,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +KIWOOM 미국달러선물레버리지,225800,28,14300,5,-360,-2.46,30125,895,1040000,30125,-2.46,3365.92,2.90,2.90,432338625,2.91,2.91,432338625 +에이프로,262260,29,6140,2,290,4.96,2018972,61942,14468152,2018972,4.96,3259.46,13.95,13.95,13180883055,14.84,14.84,13180883055 +메리츠 인버스 2X 미국채10년 ETN(H),Q610025,30,15655,5,-120,-0.76,32,1,1000000,32,-0.76,3200.00,0.00,0.00,500960,0.00,0.00,500960 diff --git a/top30/20250624/top30-vir-20250624-122000.csv b/top30/20250624/top30-vir-20250624-122000.csv new file mode 100644 index 000000000000..1b1927262442 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16905,2,670,4.13,20822,4,2000000,20822,4.13,9999.99,1.04,1.04,351171305,1.04,1.04,351171305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17505,2,545,3.21,20277,24,4000000,20277,3.21,9999.99,0.51,0.51,355047370,0.51,0.51,355047370 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,351,1,81,30.00,34164320,165524,194004890,34164320,30.00,9999.99,17.61,17.61,11663939066,17.13,17.13,11663939066 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13955,2,365,2.69,799,5,1000000,799,2.69,9999.99,0.08,0.08,11116090,0.08,0.08,11116090 +폴라리스세원,234100,11,1333,1,307,29.92,14882219,124370,65524325,14882219,29.92,9999.99,22.71,22.71,19140461426,21.91,21.91,19140461426 +KIWOOM 국고채10년레버리지,167860,12,114177,2,877,0.77,14314,125,290000,14314,0.77,9999.99,4.94,4.94,1624771572,4.91,4.91,1624771572 +HANARO 탄소효율그린뉴딜,375760,13,10095,2,235,2.38,126892,1114,900000,126892,2.38,9999.99,14.10,14.10,1273683500,14.02,14.02,1273683500 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,15,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +포시에스,189690,16,2820,2,475,20.26,16990857,200195,27321969,16990857,20.26,8487.15,62.19,62.19,46444020377,60.28,60.28,46444020377 +금강철강,053260,17,4865,2,825,20.42,389690,4625,18720000,389690,20.42,8425.73,2.08,2.08,1894283517,2.08,2.08,1894283517 +SOL 미국테크TOP10인버스(합성),481200,18,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,19,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,20,9010,2,140,1.58,10338,138,600000,10338,1.58,7491.30,1.72,1.72,92828585,1.72,1.72,92828585 +서연탑메탈,019770,21,4405,2,610,16.07,2031439,27240,11650000,2031439,16.07,7457.56,17.44,17.44,8979787686,17.50,17.50,8979787686 +FSN,214270,22,2635,2,555,26.68,6618875,109769,41069167,6618875,26.68,6029.82,16.12,16.12,16856792030,15.58,15.58,16856792030 +신한제12호스팩,474660,23,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +뉴온,123840,24,1352,1,312,30.00,1313422,24235,37154307,1313422,30.00,5419.53,3.54,3.54,1762608364,3.51,3.51,1762608364 +메리츠 국채30년 ETN,Q610007,25,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,26,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,14465,5,-1385,-8.74,3067,77,1000000,3067,-8.74,3983.12,0.31,0.31,44365360,0.31,0.31,44365360 +ACE 5월만기자동연장회사채AA-이상액티브,475270,28,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +KIWOOM 미국달러선물레버리지,225800,29,14300,5,-360,-2.46,30125,895,1040000,30125,-2.46,3365.92,2.90,2.90,432338625,2.91,2.91,432338625 +에이프로,262260,30,6100,2,250,4.27,2030397,61942,14468152,2030397,4.27,3277.90,14.03,14.03,13250796065,15.01,15.01,13250796065 diff --git a/top30/20250624/top30-vir-20250624-123000.csv b/top30/20250624/top30-vir-20250624-123000.csv new file mode 100644 index 000000000000..26e0b1825c81 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16905,2,670,4.13,20822,4,2000000,20822,4.13,9999.99,1.04,1.04,351171305,1.04,1.04,351171305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17515,2,555,3.27,20298,24,4000000,20298,3.27,9999.99,0.51,0.51,355415135,0.51,0.51,355415135 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,351,1,81,30.00,34177617,165524,194004890,34177617,30.00,9999.99,17.62,17.62,11668606313,17.14,17.14,11668606313 +하나 인버스 2X 콩 선물 ETN(H),Q700014,10,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +금강철강,053260,11,4670,2,630,15.59,732911,4625,18720000,732911,15.59,9999.99,3.92,3.92,3528237759,4.04,4.04,3528237759 +폴라리스세원,234100,12,1333,1,307,29.92,14906354,124370,65524325,14906354,29.92,9999.99,22.75,22.75,19172633381,21.95,21.95,19172633381 +KIWOOM 국고채10년레버리지,167860,13,114160,2,860,0.76,14316,125,290000,14316,0.76,9999.99,4.94,4.94,1624999892,4.91,4.91,1624999892 +HANARO 탄소효율그린뉴딜,375760,14,10105,2,245,2.48,126897,1114,900000,126897,2.48,9999.99,14.10,14.10,1273734025,14.01,14.01,1273734025 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,28120,2,660,2.40,108,1,1000000,108,2.40,9999.99,0.01,0.01,3041570,0.01,0.01,3041570 +KB 미국채 30년 ETN,Q580061,16,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +서연탑메탈,019770,17,4310,2,515,13.57,2355880,27240,11650000,2355880,13.57,8648.61,20.22,20.22,10399986498,20.71,20.71,10399986498 +포시에스,189690,18,2785,2,440,18.76,17313066,200195,27321969,17313066,18.76,8648.10,63.37,63.37,47344102702,62.22,62.22,47344102702 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,20,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,21,9010,2,140,1.58,10341,138,600000,10341,1.58,7493.48,1.72,1.72,92855625,1.72,1.72,92855625 +FSN,214270,22,2695,2,615,29.57,7033615,109769,41069167,7033615,29.57,6407.65,17.13,17.13,17968362385,16.23,16.23,17968362385 +신한제12호스팩,474660,23,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +뉴온,123840,24,1352,1,312,30.00,1313487,24235,37154307,1313487,30.00,5419.79,3.54,3.54,1762696244,3.51,3.51,1762696244 +메리츠 국채30년 ETN,Q610007,25,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,26,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,14465,5,-1385,-8.74,3067,77,1000000,3067,-8.74,3983.12,0.31,0.31,44365360,0.31,0.31,44365360 +ACE 5월만기자동연장회사채AA-이상액티브,475270,28,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +KIWOOM 미국달러선물레버리지,225800,29,14300,5,-360,-2.46,30125,895,1040000,30125,-2.46,3365.92,2.90,2.90,432338625,2.91,2.91,432338625 +에이프로,262260,30,6130,2,280,4.79,2033486,61942,14468152,2033486,4.79,3282.89,14.05,14.05,13269695365,14.96,14.96,13269695365 diff --git a/top30/20250624/top30-vir-20250624-124000.csv b/top30/20250624/top30-vir-20250624-124000.csv new file mode 100644 index 000000000000..1f8f83b015d2 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16905,2,670,4.13,20822,4,2000000,20822,4.13,9999.99,1.04,1.04,351171305,1.04,1.04,351171305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17515,2,555,3.27,20300,24,4000000,20300,3.27,9999.99,0.51,0.51,355450165,0.51,0.51,355450165 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8030,5,-220,-2.67,2598,4,2000000,2598,-2.67,9999.99,0.13,0.13,20932605,0.13,0.13,20932605 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +키움 바이오TOP10 ETN,Q760014,8,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,9,351,1,81,30.00,34207041,165524,194004890,34207041,30.00,9999.99,17.63,17.63,11678934137,17.15,17.15,11678934137 +금강철강,053260,10,4520,2,480,11.88,890913,4625,18720000,890913,11.88,9999.99,4.76,4.76,4261317914,5.04,5.04,4261317914 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +폴라리스세원,234100,12,1333,1,307,29.92,15007388,124370,65524325,15007388,29.92,9999.99,22.90,22.90,19307311703,22.10,22.10,19307311703 +KIWOOM 국고채10년레버리지,167860,13,114160,2,860,0.76,14316,125,290000,14316,0.76,9999.99,4.94,4.94,1624999892,4.91,4.91,1624999892 +HANARO 탄소효율그린뉴딜,375760,14,10095,2,235,2.38,127089,1114,900000,127089,2.38,9999.99,14.12,14.12,1275672295,14.04,14.04,1275672295 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,28080,2,620,2.26,111,1,1000000,111,2.26,9999.99,0.01,0.01,3125810,0.01,0.01,3125810 +서연탑메탈,019770,16,4300,2,505,13.31,2592017,27240,11650000,2592017,13.31,9515.48,22.25,22.25,11418865677,22.79,22.79,11418865677 +KB 미국채 30년 ETN,Q580061,17,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +포시에스,189690,18,2795,2,450,19.19,17733748,200195,27321969,17733748,19.19,8858.24,64.91,64.91,48513886148,63.53,63.53,48513886148 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,20,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,21,9015,2,145,1.63,10344,138,600000,10344,1.63,7495.65,1.72,1.72,92882660,1.72,1.72,92882660 +FSN,214270,22,2680,2,600,28.85,7489958,109769,41069167,7489958,28.85,6823.38,18.24,18.24,19197791303,17.44,17.44,19197791303 +신한제12호스팩,474660,23,2090,5,-5,-0.24,4972,85,5520000,4972,-0.24,5849.41,0.09,0.09,10375395,0.09,0.09,10375395 +뉴온,123840,24,1352,1,312,30.00,1313604,24235,37154307,1313604,30.00,5420.28,3.54,3.54,1762854428,3.51,3.51,1762854428 +메리츠 국채30년 ETN,Q610007,25,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,26,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +TIGER MSCI KOREA ESG유니버설,289250,27,12240,2,425,3.60,91,2,630000,91,3.60,4550.00,0.01,0.01,1108255,0.01,0.01,1108255 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,14465,5,-1385,-8.74,3067,77,1000000,3067,-8.74,3983.12,0.31,0.31,44365360,0.31,0.31,44365360 +ACE 5월만기자동연장회사채AA-이상액티브,475270,29,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +WON 종합채권(AA-이상)액티브,488720,30,51980,2,80,0.15,1376,40,654000,1376,0.15,3440.00,0.21,0.21,71543685,0.21,0.21,71543685 diff --git a/top30/20250624/top30-vir-20250624-125001.csv b/top30/20250624/top30-vir-20250624-125001.csv new file mode 100644 index 000000000000..bf86870b3c4a --- /dev/null +++ b/top30/20250624/top30-vir-20250624-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16905,2,670,4.13,20822,4,2000000,20822,4.13,9999.99,1.04,1.04,351171305,1.04,1.04,351171305 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17520,2,560,3.30,20302,24,4000000,20302,3.30,9999.99,0.51,0.51,355485205,0.51,0.51,355485205 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8025,5,-225,-2.73,2599,4,2000000,2599,-2.73,9999.99,0.13,0.13,20940630,0.13,0.13,20940630 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +금강철강,053260,8,4550,2,510,12.62,1057695,4625,18720000,1057695,12.62,9999.99,5.65,5.65,5023967582,5.90,5.90,5023967582 +키움 바이오TOP10 ETN,Q760014,9,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,10,351,1,81,30.00,34208989,165524,194004890,34208989,30.00,9999.99,17.63,17.63,11679617885,17.15,17.15,11679617885 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +폴라리스세원,234100,12,1333,1,307,29.92,15008113,124370,65524325,15008113,29.92,9999.99,22.90,22.90,19308278128,22.11,22.11,19308278128 +KIWOOM 국고채10년레버리지,167860,13,114160,2,860,0.76,14316,125,290000,14316,0.76,9999.99,4.94,4.94,1624999892,4.91,4.91,1624999892 +HANARO 탄소효율그린뉴딜,375760,14,10095,2,235,2.38,127089,1114,900000,127089,2.38,9999.99,14.12,14.12,1275672295,14.04,14.04,1275672295 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,28080,2,620,2.26,111,1,1000000,111,2.26,9999.99,0.01,0.01,3125810,0.01,0.01,3125810 +서연탑메탈,019770,16,4290,2,495,13.04,2794436,27240,11650000,2794436,13.04,9999.99,23.99,23.99,12287844187,24.59,24.59,12287844187 +포시에스,189690,17,2835,2,490,20.90,18446873,200195,27321969,18446873,20.90,9214.45,67.52,67.52,50543970989,65.25,65.25,50543970989 +KB 미국채 30년 ETN,Q580061,18,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,20,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,21,9005,2,135,1.52,10348,138,600000,10348,1.52,7498.55,1.72,1.72,92918680,1.72,1.72,92918680 +TIGER MSCI KOREA ESG유니버설,289250,22,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +FSN,214270,23,2685,2,605,29.09,7599818,109769,41069167,7599818,29.09,6923.46,18.50,18.50,19493154235,17.68,17.68,19493154235 +신한제12호스팩,474660,24,2090,5,-5,-0.24,4974,85,5520000,4974,-0.24,5851.76,0.09,0.09,10379575,0.09,0.09,10379575 +뉴온,123840,25,1352,1,312,30.00,1314628,24235,37154307,1314628,30.00,5424.50,3.54,3.54,1764238876,3.51,3.51,1764238876 +메리츠 국채30년 ETN,Q610007,26,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,14445,5,-1405,-8.86,3072,77,1000000,3072,-8.86,3989.61,0.31,0.31,44437585,0.31,0.31,44437585 +ACE 5월만기자동연장회사채AA-이상액티브,475270,29,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +WON 종합채권(AA-이상)액티브,488720,30,51970,2,70,0.13,1541,40,654000,1541,0.13,3852.50,0.24,0.24,80119265,0.24,0.24,80119265 diff --git a/top30/20250624/top30-vir-20250624-130000.csv b/top30/20250624/top30-vir-20250624-130000.csv new file mode 100644 index 000000000000..86e16b83f468 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8025,5,-225,-2.73,2599,4,2000000,2599,-2.73,9999.99,0.13,0.13,20940630,0.13,0.13,20940630 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +금강철강,053260,8,4505,2,465,11.51,1158631,4625,18720000,1158631,11.51,9999.99,6.19,6.19,5482343947,6.50,6.50,5482343947 +키움 바이오TOP10 ETN,Q760014,9,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,10,351,1,81,30.00,34268600,165524,194004890,34268600,30.00,9999.99,17.66,17.66,11700541346,17.18,17.18,11700541346 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,12,28065,2,605,2.20,129,1,1000000,129,2.20,9999.99,0.01,0.01,3630980,0.01,0.01,3630980 +폴라리스세원,234100,13,1333,1,307,29.92,15018246,124370,65524325,15018246,29.92,9999.99,22.92,22.92,19321785417,22.12,22.12,19321785417 +HANARO 탄소효율그린뉴딜,375760,14,10095,2,235,2.38,129022,1114,900000,129022,2.38,9999.99,14.34,14.34,1295185960,14.26,14.26,1295185960 +KIWOOM 국고채10년레버리지,167860,15,114175,2,875,0.77,14318,125,290000,14318,0.77,9999.99,4.94,4.94,1625228242,4.91,4.91,1625228242 +서연탑메탈,019770,16,4290,2,495,13.04,3032711,27240,11650000,3032711,13.04,9999.99,26.03,26.03,13306219438,26.62,26.62,13306219438 +포시에스,189690,17,2820,2,475,20.26,18721559,200195,27321969,18721559,20.26,9351.66,68.52,68.52,51316618689,66.60,66.60,51316618689 +KB 미국채 30년 ETN,Q580061,18,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,20,18310,5,-150,-0.81,155,2,200000,155,-0.81,7750.00,0.08,0.08,2840390,0.08,0.08,2840390 +KODEX MSCI EM선물(H),291890,21,9005,2,135,1.52,10351,138,600000,10351,1.52,7500.72,1.73,1.73,92945695,1.72,1.72,92945695 +FSN,214270,22,2675,2,595,28.61,7785217,109769,41069167,7785217,28.61,7092.36,18.96,18.96,19989172440,18.20,18.20,19989172440 +TIGER MSCI KOREA ESG유니버설,289250,23,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,24,2090,5,-5,-0.24,4974,85,5520000,4974,-0.24,5851.76,0.09,0.09,10379575,0.09,0.09,10379575 +뉴온,123840,25,1352,1,312,30.00,1315133,24235,37154307,1315133,30.00,5426.59,3.54,3.54,1764921636,3.51,3.51,1764921636 +메리츠 국채30년 ETN,Q610007,26,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,14425,5,-1425,-8.99,3123,77,1000000,3123,-8.99,4055.84,0.31,0.31,45173260,0.31,0.31,45173260 +ACE 5월만기자동연장회사채AA-이상액티브,475270,29,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 +WON 종합채권(AA-이상)액티브,488720,30,52000,2,100,0.19,1566,40,654000,1566,0.19,3915.00,0.24,0.24,81419265,0.24,0.24,81419265 diff --git a/top30/20250624/top30-vir-20250624-131000.csv b/top30/20250624/top30-vir-20250624-131000.csv new file mode 100644 index 000000000000..c655e13e5568 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8025,5,-225,-2.73,2599,4,2000000,2599,-2.73,9999.99,0.13,0.13,20940630,0.13,0.13,20940630 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +금강철강,053260,8,4505,2,465,11.51,1183988,4625,18720000,1183988,11.51,9999.99,6.32,6.32,5596481307,6.64,6.64,5596481307 +키움 바이오TOP10 ETN,Q760014,9,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,10,351,1,81,30.00,34271738,165524,194004890,34271738,30.00,9999.99,17.67,17.67,11701642784,17.18,17.18,11701642784 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,12,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +서연탑메탈,019770,13,4380,2,585,15.42,3361195,27240,11650000,3361195,15.42,9999.99,28.85,28.85,14731052603,28.87,28.87,14731052603 +폴라리스세원,234100,14,1333,1,307,29.92,15021007,124370,65524325,15021007,29.92,9999.99,22.92,22.92,19325465830,22.13,22.13,19325465830 +HANARO 탄소효율그린뉴딜,375760,15,10095,2,235,2.38,129022,1114,900000,129022,2.38,9999.99,14.34,14.34,1295185960,14.26,14.26,1295185960 +KIWOOM 국고채10년레버리지,167860,16,114165,2,865,0.76,14323,125,290000,14323,0.76,9999.99,4.94,4.94,1625799067,4.91,4.91,1625799067 +포시에스,189690,17,2795,2,450,19.19,18987865,200195,27321969,18987865,19.19,9484.68,69.50,69.50,52061234285,68.17,68.17,52061234285 +KB 미국채 30년 ETN,Q580061,18,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,20,18290,5,-170,-0.92,156,2,200000,156,-0.92,7800.00,0.08,0.08,2858680,0.08,0.08,2858680 +KODEX MSCI EM선물(H),291890,21,8995,2,125,1.41,10354,138,600000,10354,1.41,7502.90,1.73,1.73,92972690,1.72,1.72,92972690 +FSN,214270,22,2660,2,580,27.88,7896112,109769,41069167,7896112,27.88,7193.39,19.23,19.23,20284865974,18.57,18.57,20284865974 +TIGER MSCI KOREA ESG유니버설,289250,23,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,24,2090,5,-5,-0.24,4974,85,5520000,4974,-0.24,5851.76,0.09,0.09,10379575,0.09,0.09,10379575 +뉴온,123840,25,1352,1,312,30.00,1315184,24235,37154307,1315184,30.00,5426.80,3.54,3.54,1764990588,3.51,3.51,1764990588 +메리츠 국채30년 ETN,Q610007,26,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +WON 종합채권(AA-이상)액티브,488720,28,51985,2,85,0.16,1692,40,654000,1692,0.16,4230.00,0.26,0.26,87970740,0.26,0.26,87970740 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14425,5,-1425,-8.99,3123,77,1000000,3123,-8.99,4055.84,0.31,0.31,45173260,0.31,0.31,45173260 +ACE 5월만기자동연장회사채AA-이상액티브,475270,30,10530,3,0,0.00,5119,129,4140000,5119,0.00,3968.22,0.12,0.12,53902770,0.12,0.12,53902770 diff --git a/top30/20250624/top30-vir-20250624-132001.csv b/top30/20250624/top30-vir-20250624-132001.csv new file mode 100644 index 000000000000..4c1efe18d817 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8025,5,-225,-2.73,2599,4,2000000,2599,-2.73,9999.99,0.13,0.13,20940630,0.13,0.13,20940630 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1014,2,200000,1014,0.20,9999.99,0.51,0.51,102277080,0.51,0.51,102277080 +금강철강,053260,8,4550,2,510,12.62,1219424,4625,18720000,1219424,12.62,9999.99,6.51,6.51,5756958832,6.76,6.76,5756958832 +키움 바이오TOP10 ETN,Q760014,9,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,10,351,1,81,30.00,34278465,165524,194004890,34278465,30.00,9999.99,17.67,17.67,11704003961,17.19,17.19,11704003961 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,12,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +서연탑메탈,019770,13,4320,2,525,13.83,3570763,27240,11650000,3570763,13.83,9999.99,30.65,30.65,15640787925,31.08,31.08,15640787925 +폴라리스세원,234100,14,1333,1,307,29.92,15022593,124370,65524325,15022593,29.92,9999.99,22.93,22.93,19327579968,22.13,22.13,19327579968 +HANARO 탄소효율그린뉴딜,375760,15,10090,2,230,2.33,129087,1114,900000,129087,2.33,9999.99,14.34,14.34,1295841170,14.27,14.27,1295841170 +KIWOOM 국고채10년레버리지,167860,16,114140,2,840,0.74,14350,125,290000,14350,0.74,9999.99,4.95,4.95,1628881027,4.92,4.92,1628881027 +포시에스,189690,17,2810,2,465,19.83,19209597,200195,27321969,19209597,19.83,9595.44,70.31,70.31,52680853031,68.62,68.62,52680853031 +KB 미국채 30년 ETN,Q580061,18,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +CJ씨푸드1우,011155,20,18290,5,-170,-0.92,156,2,200000,156,-0.92,7800.00,0.08,0.08,2858680,0.08,0.08,2858680 +KODEX MSCI EM선물(H),291890,21,8985,2,115,1.30,10357,138,600000,10357,1.30,7505.07,1.73,1.73,92999655,1.73,1.73,92999655 +FSN,214270,22,2635,2,555,26.68,8122486,109769,41069167,8122486,26.68,7399.62,19.78,19.78,20880758911,19.30,19.30,20880758911 +TIGER MSCI KOREA ESG유니버설,289250,23,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,24,2090,5,-5,-0.24,4976,85,5520000,4976,-0.24,5854.12,0.09,0.09,10383755,0.09,0.09,10383755 +뉴온,123840,25,1352,1,312,30.00,1315448,24235,37154307,1315448,30.00,5427.89,3.54,3.54,1765347516,3.51,3.51,1765347516 +메리츠 국채30년 ETN,Q610007,26,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,27,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +WON 종합채권(AA-이상)액티브,488720,28,51975,2,75,0.14,1825,40,654000,1825,0.14,4562.50,0.28,0.28,94884090,0.28,0.28,94884090 +메리츠 미국채10년 ETN(H),Q610022,29,8380,2,35,0.42,6020,134,3000000,6020,0.42,4492.54,0.20,0.20,50447530,0.20,0.20,50447530 +ACE 5월만기자동연장회사채AA-이상액티브,475270,30,10525,5,-5,-0.05,5614,129,4140000,5614,-0.05,4351.94,0.14,0.14,59112645,0.14,0.14,59112645 diff --git a/top30/20250624/top30-vir-20250624-133001.csv b/top30/20250624/top30-vir-20250624-133001.csv new file mode 100644 index 000000000000..c400668add2d --- /dev/null +++ b/top30/20250624/top30-vir-20250624-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8025,5,-225,-2.73,2599,4,2000000,2599,-2.73,9999.99,0.13,0.13,20940630,0.13,0.13,20940630 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +금강철강,053260,8,4600,2,560,13.86,1489874,4625,18720000,1489874,13.86,9999.99,7.96,7.96,7024794349,8.16,8.16,7024794349 +키움 바이오TOP10 ETN,Q760014,9,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,10,351,1,81,30.00,34279079,165524,194004890,34279079,30.00,9999.99,17.67,17.67,11704219475,17.19,17.19,11704219475 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +서연탑메탈,019770,12,4305,2,510,13.44,3751192,27240,11650000,3751192,13.44,9999.99,32.20,32.20,16420218186,32.74,32.74,16420218186 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +폴라리스세원,234100,14,1333,1,307,29.92,15022848,124370,65524325,15022848,29.92,9999.99,22.93,22.93,19327919883,22.13,22.13,19327919883 +HANARO 탄소효율그린뉴딜,375760,15,10070,2,210,2.13,129991,1114,900000,129991,2.13,9999.99,14.44,14.44,1304943420,14.40,14.40,1304943420 +KIWOOM 국고채10년레버리지,167860,16,114140,2,840,0.74,14350,125,290000,14350,0.74,9999.99,4.95,4.95,1628881027,4.92,4.92,1628881027 +포시에스,189690,17,2790,2,445,18.98,19417087,200195,27321969,19417087,18.98,9699.09,71.07,71.07,53260572484,69.87,69.87,53260572484 +KB 미국채 30년 ETN,Q580061,18,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,19,7590,5,-115,-1.49,1072,13,800000,1072,-1.49,8246.15,0.13,0.13,8139895,0.13,0.13,8139895 +KODEX MSCI EM선물(H),291890,20,8995,2,125,1.41,11205,138,600000,11205,1.41,8119.57,1.87,1.87,100673880,1.87,1.87,100673880 +FSN,214270,21,2660,2,580,27.88,8718919,109769,41069167,8718919,27.88,7942.97,21.23,21.23,22476092359,20.57,20.57,22476092359 +CJ씨푸드1우,011155,22,18290,5,-170,-0.92,156,2,200000,156,-0.92,7800.00,0.08,0.08,2858680,0.08,0.08,2858680 +TIGER MSCI KOREA ESG유니버설,289250,23,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,24,2090,5,-5,-0.24,4978,85,5520000,4978,-0.24,5856.47,0.09,0.09,10387935,0.09,0.09,10387935 +뉴온,123840,25,1352,1,312,30.00,1315458,24235,37154307,1315458,30.00,5427.93,3.54,3.54,1765361036,3.51,3.51,1765361036 +메리츠 국채30년 ETN,Q610007,26,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +WON 종합채권(AA-이상)액티브,488720,27,51970,2,70,0.13,2102,40,654000,2102,0.13,5255.00,0.32,0.32,109280525,0.32,0.32,109280525 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +메리츠 미국채10년 ETN(H),Q610022,29,8380,2,35,0.42,6020,134,3000000,6020,0.42,4492.54,0.20,0.20,50447530,0.20,0.20,50447530 +ACE 5월만기자동연장회사채AA-이상액티브,475270,30,10525,5,-5,-0.05,5614,129,4140000,5614,-0.05,4351.94,0.14,0.14,59112645,0.14,0.14,59112645 diff --git a/top30/20250624/top30-vir-20250624-134001.csv b/top30/20250624/top30-vir-20250624-134001.csv new file mode 100644 index 000000000000..37bbfd4dd8a8 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8045,5,-205,-2.48,2602,4,2000000,2602,-2.48,9999.99,0.13,0.13,20964765,0.13,0.13,20964765 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +금강철강,053260,8,4600,2,560,13.86,1534252,4625,18720000,1534252,13.86,9999.99,8.20,8.20,7229404395,8.40,8.40,7229404395 +키움 바이오TOP10 ETN,Q760014,9,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,10,351,1,81,30.00,34288436,165524,194004890,34288436,30.00,9999.99,17.67,17.67,11707503782,17.19,17.19,11707503782 +하나 인버스 2X 콩 선물 ETN(H),Q700014,11,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +서연탑메탈,019770,12,4300,2,505,13.31,3900114,27240,11650000,3900114,13.31,9999.99,33.48,33.48,17060689833,34.06,34.06,17060689833 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,13,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +폴라리스세원,234100,14,1333,1,307,29.92,15023842,124370,65524325,15023842,29.92,9999.99,22.93,22.93,19329244885,22.13,22.13,19329244885 +HANARO 탄소효율그린뉴딜,375760,15,10100,2,240,2.43,129993,1114,900000,129993,2.43,9999.99,14.44,14.44,1304963620,14.36,14.36,1304963620 +KIWOOM 국고채10년레버리지,167860,16,114140,2,840,0.74,14350,125,290000,14350,0.74,9999.99,4.95,4.95,1628881027,4.92,4.92,1628881027 +포시에스,189690,17,2785,2,440,18.76,19536950,200195,27321969,19536950,18.76,9758.96,71.51,71.51,53594687758,70.43,70.43,53594687758 +KB 미국채 30년 ETN,Q580061,18,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,19,7585,5,-120,-1.56,1082,13,800000,1082,-1.56,8323.08,0.14,0.14,8215745,0.14,0.14,8215745 +KODEX MSCI EM선물(H),291890,20,9000,2,130,1.47,11208,138,600000,11208,1.47,8121.74,1.87,1.87,100700875,1.86,1.86,100700875 +CJ씨푸드1우,011155,21,18290,5,-170,-0.92,162,2,200000,162,-0.92,8100.00,0.08,0.08,2968420,0.08,0.08,2968420 +FSN,214270,22,2685,2,605,29.09,8858245,109769,41069167,8858245,29.09,8069.90,21.57,21.57,22849747489,20.72,20.72,22849747489 +TIGER MSCI KOREA ESG유니버설,289250,23,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,24,2090,5,-5,-0.24,4982,85,5520000,4982,-0.24,5861.18,0.09,0.09,10396295,0.09,0.09,10396295 +뉴온,123840,25,1352,1,312,30.00,1315458,24235,37154307,1315458,30.00,5427.93,3.54,3.54,1765361036,3.51,3.51,1765361036 +메리츠 국채30년 ETN,Q610007,26,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +WON 종합채권(AA-이상)액티브,488720,27,51970,2,70,0.13,2102,40,654000,2102,0.13,5255.00,0.32,0.32,109280525,0.32,0.32,109280525 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,28,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 +신한 달러인덱스 선물 ETN(H),Q500011,29,12670,5,-130,-1.02,100,2,1000000,100,-1.02,5000.00,0.01,0.01,1267000,0.01,0.01,1267000 +메리츠 미국채10년 ETN(H),Q610022,30,8380,2,35,0.42,6020,134,3000000,6020,0.42,4492.54,0.20,0.20,50447530,0.20,0.20,50447530 diff --git a/top30/20250624/top30-vir-20250624-135000.csv b/top30/20250624/top30-vir-20250624-135000.csv new file mode 100644 index 000000000000..6d3fbb979f29 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8020,5,-230,-2.79,2603,4,2000000,2603,-2.79,9999.99,0.13,0.13,20972785,0.13,0.13,20972785 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +금강철강,053260,8,4685,2,645,15.97,1713130,4625,18720000,1713130,15.97,9999.99,9.15,9.15,8070467472,9.20,9.20,8070467472 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23520,2,265,1.14,327,1,500000,327,1.14,9999.99,0.07,0.07,7690700,0.07,0.07,7690700 +키움 바이오TOP10 ETN,Q760014,10,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,11,351,1,81,30.00,34292591,165524,194004890,34292591,30.00,9999.99,17.68,17.68,11708962187,17.19,17.19,11708962187 +하나 인버스 2X 콩 선물 ETN(H),Q700014,12,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +서연탑메탈,019770,13,4245,2,450,11.86,4175079,27240,11650000,4175079,11.86,9999.99,35.84,35.84,18227762241,36.86,36.86,18227762241 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,14,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +폴라리스세원,234100,15,1333,1,307,29.92,15025022,124370,65524325,15025022,29.92,9999.99,22.93,22.93,19330817825,22.13,22.13,19330817825 +에셋플러스 글로벌영에이지액티브,451150,16,18235,5,-85,-0.46,3216,27,620000,3216,-0.46,9999.99,0.52,0.52,58635870,0.52,0.52,58635870 +HANARO 탄소효율그린뉴딜,375760,17,10100,2,240,2.43,129993,1114,900000,129993,2.43,9999.99,14.44,14.44,1304963620,14.36,14.36,1304963620 +KIWOOM 국고채10년레버리지,167860,18,114140,2,840,0.74,14350,125,290000,14350,0.74,9999.99,4.95,4.95,1628881027,4.92,4.92,1628881027 +포시에스,189690,19,2745,2,400,17.06,19860136,200195,27321969,19860136,17.06,9920.40,72.69,72.69,54484522578,72.65,72.65,54484522578 +KB 미국채 30년 ETN,Q580061,20,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,21,7585,5,-120,-1.56,1082,13,800000,1082,-1.56,8323.08,0.14,0.14,8215745,0.14,0.14,8215745 +FSN,214270,22,2680,2,600,28.85,9019368,109769,41069167,9019368,28.85,8216.68,21.96,21.96,23283154347,21.15,21.15,23283154347 +KODEX MSCI EM선물(H),291890,23,9005,2,135,1.52,11212,138,600000,11212,1.52,8124.64,1.87,1.87,100736890,1.86,1.86,100736890 +CJ씨푸드1우,011155,24,18290,5,-170,-0.92,162,2,200000,162,-0.92,8100.00,0.08,0.08,2968420,0.08,0.08,2968420 +TIGER MSCI KOREA ESG유니버설,289250,25,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,26,2090,5,-5,-0.24,4982,85,5520000,4982,-0.24,5861.18,0.09,0.09,10396295,0.09,0.09,10396295 +WON 종합채권(AA-이상)액티브,488720,27,51990,2,90,0.17,2253,40,654000,2253,0.17,5632.50,0.34,0.34,117131270,0.34,0.34,117131270 +뉴온,123840,28,1352,1,312,30.00,1315458,24235,37154307,1315458,30.00,5427.93,3.54,3.54,1765361036,3.51,3.51,1765361036 +메리츠 국채30년 ETN,Q610007,29,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 diff --git a/top30/20250624/top30-vir-20250624-140000.csv b/top30/20250624/top30-vir-20250624-140000.csv new file mode 100644 index 000000000000..43152885489b --- /dev/null +++ b/top30/20250624/top30-vir-20250624-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,7,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +메리츠 3X 레버리지 국채10년 ETN,Q610059,8,23520,2,265,1.14,427,1,500000,427,1.14,9999.99,0.09,0.09,10042700,0.09,0.09,10042700 +금강철강,053260,9,4575,2,535,13.24,1803178,4625,18720000,1803178,13.24,9999.99,9.63,9.63,8489126237,9.91,9.91,8489126237 +에셋플러스 글로벌영에이지액티브,451150,10,18235,5,-85,-0.46,8716,27,620000,8716,-0.46,9999.99,1.41,1.41,158918370,1.41,1.41,158918370 +키움 바이오TOP10 ETN,Q760014,11,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,12,351,1,81,30.00,34293801,165524,194004890,34293801,30.00,9999.99,17.68,17.68,11709386897,17.20,17.20,11709386897 +서연탑메탈,019770,13,4280,2,485,12.78,4374078,27240,11650000,4374078,12.78,9999.99,37.55,37.55,19075233081,38.26,38.26,19075233081 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +폴라리스세원,234100,16,1333,1,307,29.92,15028731,124370,65524325,15028731,29.92,9999.99,22.94,22.94,19335761922,22.14,22.14,19335761922 +HANARO 탄소효율그린뉴딜,375760,17,10110,2,250,2.54,129995,1114,900000,129995,2.54,9999.99,14.44,14.44,1304983840,14.34,14.34,1304983840 +KIWOOM 국고채10년레버리지,167860,18,114085,2,785,0.69,14355,125,290000,14355,0.69,9999.99,4.95,4.95,1629451452,4.93,4.93,1629451452 +포시에스,189690,19,2700,2,355,15.14,20246340,200195,27321969,20246340,15.14,9999.99,74.10,74.10,55531945711,75.28,75.28,55531945711 +KB 미국채 30년 ETN,Q580061,20,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,21,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +FSN,214270,22,2660,2,580,27.88,9158559,109769,41069167,9158559,27.88,8343.48,22.30,22.30,23655138346,21.65,21.65,23655138346 +KODEX MSCI EM선물(H),291890,23,9005,2,135,1.52,11215,138,600000,11215,1.52,8126.81,1.87,1.87,100763905,1.86,1.86,100763905 +CJ씨푸드1우,011155,24,18290,5,-170,-0.92,162,2,200000,162,-0.92,8100.00,0.08,0.08,2968420,0.08,0.08,2968420 +TIGER MSCI KOREA ESG유니버설,289250,25,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +WON 종합채권(AA-이상)액티브,488720,26,51975,2,75,0.14,2375,40,654000,2375,0.14,5937.50,0.36,0.36,123472645,0.36,0.36,123472645 +신한제12호스팩,474660,27,2090,5,-5,-0.24,4982,85,5520000,4982,-0.24,5861.18,0.09,0.09,10396295,0.09,0.09,10396295 +뉴온,123840,28,1352,1,312,30.00,1315458,24235,37154307,1315458,30.00,5427.93,3.54,3.54,1765361036,3.51,3.51,1765361036 +메리츠 국채30년 ETN,Q610007,29,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 diff --git a/top30/20250624/top30-vir-20250624-141000.csv b/top30/20250624/top30-vir-20250624-141000.csv new file mode 100644 index 000000000000..bc532572b13f --- /dev/null +++ b/top30/20250624/top30-vir-20250624-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,3,17555,2,595,3.51,20315,24,4000000,20315,3.51,9999.99,0.51,0.51,355713350,0.51,0.51,355713350 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,6,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +에셋플러스 글로벌영에이지액티브,451150,7,18240,5,-80,-0.44,14216,27,620000,14216,-0.44,9999.99,2.29,2.29,259250870,2.29,2.29,259250870 +ACE FTSE WGBI Korea,0010E0,8,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +메리츠 3X 레버리지 국채10년 ETN,Q610059,9,23520,2,265,1.14,427,1,500000,427,1.14,9999.99,0.09,0.09,10042700,0.09,0.09,10042700 +금강철강,053260,10,4595,2,555,13.74,1851231,4625,18720000,1851231,13.74,9999.99,9.89,9.89,8712246187,10.13,10.13,8712246187 +키움 바이오TOP10 ETN,Q760014,11,9600,2,215,2.29,660,3,700000,660,2.29,9999.99,0.09,0.09,6335790,0.09,0.09,6335790 +케이피엠테크,042040,12,351,1,81,30.00,34320062,165524,194004890,34320062,30.00,9999.99,17.69,17.69,11718604508,17.21,17.21,11718604508 +서연탑메탈,019770,13,4130,2,335,8.83,4631075,27240,11650000,4631075,8.83,9999.99,39.75,39.75,20165960131,41.91,41.91,20165960131 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +폴라리스세원,234100,16,1333,1,307,29.92,15028992,124370,65524325,15028992,29.92,9999.99,22.94,22.94,19336109835,22.14,22.14,19336109835 +HANARO 탄소효율그린뉴딜,375760,17,10110,2,250,2.54,129995,1114,900000,129995,2.54,9999.99,14.44,14.44,1304983840,14.34,14.34,1304983840 +KIWOOM 국고채10년레버리지,167860,18,114085,2,785,0.69,14355,125,290000,14355,0.69,9999.99,4.95,4.95,1629451452,4.93,4.93,1629451452 +CJ씨푸드1우,011155,19,18220,5,-240,-1.30,214,2,200000,214,-1.30,9999.99,0.11,0.11,3915860,0.11,0.11,3915860 +포시에스,189690,20,2735,2,390,16.63,20528668,200195,27321969,20528668,16.63,9999.99,75.14,75.14,56297723795,75.34,75.34,56297723795 +KB 미국채 30년 ETN,Q580061,21,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,22,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +FSN,214270,23,2620,2,540,25.96,9343615,109769,41069167,9343615,25.96,8512.07,22.75,22.75,24143501862,22.44,22.44,24143501862 +KODEX MSCI EM선물(H),291890,24,9015,2,145,1.63,11218,138,600000,11218,1.63,8128.99,1.87,1.87,100790940,1.86,1.86,100790940 +TIGER MSCI KOREA ESG유니버설,289250,25,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +WON 종합채권(AA-이상)액티브,488720,26,51975,2,75,0.14,2460,40,654000,2460,0.14,6150.00,0.38,0.38,127890520,0.38,0.38,127890520 +신한제12호스팩,474660,27,2090,5,-5,-0.24,4982,85,5520000,4982,-0.24,5861.18,0.09,0.09,10396295,0.09,0.09,10396295 +뉴온,123840,28,1352,1,312,30.00,1315477,24235,37154307,1315477,30.00,5428.00,3.54,3.54,1765386724,3.51,3.51,1765386724 +메리츠 국채30년 ETN,Q610007,29,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,30,17380,2,410,2.42,516,10,1000000,516,2.42,5160.00,0.05,0.05,8968700,0.05,0.05,8968700 diff --git a/top30/20250624/top30-vir-20250624-142000.csv b/top30/20250624/top30-vir-20250624-142000.csv new file mode 100644 index 000000000000..e51e54bac1d5 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9555,2,170,1.81,4846,3,700000,4846,1.81,9999.99,0.69,0.69,46333020,0.69,0.69,46333020 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,4,17525,2,565,3.33,20337,24,4000000,20337,3.33,9999.99,0.51,0.51,356099110,0.51,0.51,356099110 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,6,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +에셋플러스 글로벌영에이지액티브,451150,7,18205,5,-115,-0.63,19216,27,620000,19216,-0.63,9999.99,3.10,3.10,350330870,3.10,3.10,350330870 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,9,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +메리츠 3X 레버리지 국채10년 ETN,Q610059,10,23520,2,265,1.14,427,1,500000,427,1.14,9999.99,0.09,0.09,10042700,0.09,0.09,10042700 +금강철강,053260,11,4700,2,660,16.34,1880244,4625,18720000,1880244,16.34,9999.99,10.04,10.04,8847525650,10.06,10.06,8847525650 +케이피엠테크,042040,12,351,1,81,30.00,34391547,165524,194004890,34391547,30.00,9999.99,17.73,17.73,11743695743,17.25,17.25,11743695743 +서연탑메탈,019770,13,4130,2,335,8.83,4893164,27240,11650000,4893164,8.83,9999.99,42.00,42.00,21255349867,44.18,44.18,21255349867 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27925,2,465,1.69,137,1,1000000,137,1.69,9999.99,0.01,0.01,3854880,0.01,0.01,3854880 +HANARO 탄소효율그린뉴딜,375760,16,10110,2,250,2.54,135138,1114,900000,135138,2.54,9999.99,15.02,15.02,1356901750,14.91,14.91,1356901750 +폴라리스세원,234100,17,1333,1,307,29.92,15031020,124370,65524325,15031020,29.92,9999.99,22.94,22.94,19338813159,22.14,22.14,19338813159 +KIWOOM 국고채10년레버리지,167860,18,114085,2,785,0.69,14355,125,290000,14355,0.69,9999.99,4.95,4.95,1629451452,4.93,4.93,1629451452 +포시에스,189690,19,2830,2,485,20.68,21474544,200195,27321969,21474544,20.68,9999.99,78.60,78.60,58946465222,76.24,76.24,58946465222 +CJ씨푸드1우,011155,20,18220,5,-240,-1.30,214,2,200000,214,-1.30,9999.99,0.11,0.11,3915860,0.11,0.11,3915860 +KB 미국채 30년 ETN,Q580061,21,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,22,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +FSN,214270,23,2600,2,520,25.00,9584727,109769,41069167,9584727,25.00,8731.72,23.34,23.34,24771063444,23.20,23.20,24771063444 +KODEX MSCI EM선물(H),291890,24,9010,2,140,1.58,11221,138,600000,11221,1.58,8131.16,1.87,1.87,100817980,1.86,1.86,100817980 +TIGER MSCI KOREA ESG유니버설,289250,25,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +WON 종합채권(AA-이상)액티브,488720,26,52000,2,100,0.19,2662,40,654000,2662,0.19,6655.00,0.41,0.41,138394905,0.41,0.41,138394905 +신한제12호스팩,474660,27,2090,5,-5,-0.24,4984,85,5520000,4984,-0.24,5863.53,0.09,0.09,10400475,0.09,0.09,10400475 +뉴온,123840,28,1352,1,312,30.00,1315488,24235,37154307,1315488,30.00,5428.05,3.54,3.54,1765401596,3.51,3.51,1765401596 +메리츠 국채30년 ETN,Q610007,29,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 +하나 레버리지 옥수수 선물 ETN(H),Q700011,30,9755,5,-315,-3.13,1653,32,1000000,1653,-3.13,5165.62,0.17,0.17,16122065,0.17,0.17,16122065 diff --git a/top30/20250624/top30-vir-20250624-143001.csv b/top30/20250624/top30-vir-20250624-143001.csv new file mode 100644 index 000000000000..bbf94702698e --- /dev/null +++ b/top30/20250624/top30-vir-20250624-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9555,2,170,1.81,4846,3,700000,4846,1.81,9999.99,0.69,0.69,46333020,0.69,0.69,46333020 +에셋플러스 글로벌영에이지액티브,451150,4,18190,5,-130,-0.71,24716,27,620000,24716,-0.71,9999.99,3.99,3.99,450418370,3.99,3.99,450418370 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,5,17530,2,570,3.36,20357,24,4000000,20357,3.36,9999.99,0.51,0.51,356449710,0.51,0.51,356449710 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,7,11010,5,-1290,-10.49,3801,5,1000000,3801,-10.49,9999.99,0.38,0.38,41332230,0.38,0.38,41332230 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,9,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +메리츠 3X 레버리지 국채10년 ETN,Q610059,10,23520,2,265,1.14,427,1,500000,427,1.14,9999.99,0.09,0.09,10042700,0.09,0.09,10042700 +금강철강,053260,11,4595,2,555,13.74,1938643,4625,18720000,1938643,13.74,9999.99,10.36,10.36,9121313020,10.60,10.60,9121313020 +케이피엠테크,042040,12,351,1,81,30.00,34416235,165524,194004890,34416235,30.00,9999.99,17.74,17.74,11752361231,17.26,17.26,11752361231 +서연탑메탈,019770,13,4165,2,370,9.75,5008733,27240,11650000,5008733,9.75,9999.99,42.99,42.99,21734689827,44.79,44.79,21734689827 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +HANARO 탄소효율그린뉴딜,375760,16,10085,2,225,2.28,151238,1114,900000,151238,2.28,9999.99,16.80,16.80,1519270250,16.74,16.74,1519270250 +포시에스,189690,17,2905,2,560,23.88,24211056,200195,27321969,24211056,23.88,9999.99,88.61,88.61,66888350332,84.27,84.27,66888350332 +폴라리스세원,234100,18,1333,1,307,29.92,15032819,124370,65524325,15032819,29.92,9999.99,22.94,22.94,19341211226,22.14,22.14,19341211226 +KIWOOM 국고채10년레버리지,167860,19,114215,2,915,0.81,14366,125,290000,14366,0.81,9999.99,4.95,4.95,1630707817,4.92,4.92,1630707817 +CJ씨푸드1우,011155,20,18220,5,-240,-1.30,214,2,200000,214,-1.30,9999.99,0.11,0.11,3915860,0.11,0.11,3915860 +KB 미국채 30년 ETN,Q580061,21,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,22,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +FSN,214270,23,2635,2,555,26.68,9705227,109769,41069167,9705227,26.68,8841.50,23.63,23.63,25087413029,23.18,23.18,25087413029 +KODEX MSCI EM선물(H),291890,24,9010,2,140,1.58,11224,138,600000,11224,1.58,8133.33,1.87,1.87,100845010,1.87,1.87,100845010 +WON 종합채권(AA-이상)액티브,488720,25,51985,2,85,0.16,2851,40,654000,2851,0.16,7127.50,0.44,0.44,148220285,0.44,0.44,148220285 +TIGER MSCI KOREA ESG유니버설,289250,26,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,14395,5,-1455,-9.18,4850,77,1000000,4850,-9.18,6298.70,0.49,0.49,70052435,0.49,0.49,70052435 +신한제12호스팩,474660,28,2090,5,-5,-0.24,4984,85,5520000,4984,-0.24,5863.53,0.09,0.09,10400475,0.09,0.09,10400475 +뉴온,123840,29,1352,1,312,30.00,1315488,24235,37154307,1315488,30.00,5428.05,3.54,3.54,1765401596,3.51,3.51,1765401596 +메리츠 국채30년 ETN,Q610007,30,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 diff --git a/top30/20250624/top30-vir-20250624-144001.csv b/top30/20250624/top30-vir-20250624-144001.csv new file mode 100644 index 000000000000..938bcf1b814f --- /dev/null +++ b/top30/20250624/top30-vir-20250624-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9555,2,170,1.81,4846,3,700000,4846,1.81,9999.99,0.69,0.69,46333020,0.69,0.69,46333020 +에셋플러스 글로벌영에이지액티브,451150,4,18220,5,-100,-0.55,30216,27,620000,30216,-0.55,9999.99,4.87,4.87,550550870,4.87,4.87,550550870 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,5,17550,2,590,3.48,20374,24,4000000,20374,3.48,9999.99,0.51,0.51,356747990,0.51,0.51,356747990 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,7,10830,5,-1470,-11.95,3803,5,1000000,3803,-11.95,9999.99,0.38,0.38,41353890,0.38,0.38,41353890 +신한 인버스 코스닥 150 선물 ETN,Q500063,8,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,9,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +메리츠 3X 레버리지 국채10년 ETN,Q610059,10,23520,2,265,1.14,427,1,500000,427,1.14,9999.99,0.09,0.09,10042700,0.09,0.09,10042700 +금강철강,053260,11,4535,2,495,12.25,1966629,4625,18720000,1966629,12.25,9999.99,10.51,10.51,9248962780,10.89,10.89,9248962780 +케이피엠테크,042040,12,351,1,81,30.00,34418161,165524,194004890,34418161,30.00,9999.99,17.74,17.74,11753037257,17.26,17.26,11753037257 +서연탑메탈,019770,13,4060,2,265,6.98,5158894,27240,11650000,5158894,6.98,9999.99,44.28,44.28,22351531463,47.26,47.26,22351531463 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +HANARO 탄소효율그린뉴딜,375760,16,10110,2,250,2.54,151240,1114,900000,151240,2.54,9999.99,16.80,16.80,1519290470,16.70,16.70,1519290470 +포시에스,189690,17,2955,2,610,26.01,26999674,200195,27321969,26999674,26.01,9999.99,98.82,98.82,75123006515,93.05,93.05,75123006515 +폴라리스세원,234100,18,1333,1,307,29.92,15035940,124370,65524325,15035940,29.92,9999.99,22.95,22.95,19345371519,22.15,22.15,19345371519 +KIWOOM 국고채10년레버리지,167860,19,114255,2,955,0.84,14377,125,290000,14377,0.84,9999.99,4.96,4.96,1631964622,4.93,4.93,1631964622 +CJ씨푸드1우,011155,20,18220,5,-240,-1.30,216,2,200000,216,-1.30,9999.99,0.11,0.11,3952300,0.11,0.11,3952300 +KB 미국채 30년 ETN,Q580061,21,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,22,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +FSN,214270,23,2660,2,580,27.88,9825764,109769,41069167,9825764,27.88,8951.31,23.92,23.92,25405965646,23.26,23.26,25405965646 +KODEX MSCI EM선물(H),291890,24,9015,2,145,1.63,11227,138,600000,11227,1.63,8135.51,1.87,1.87,100872045,1.86,1.86,100872045 +WON 종합채권(AA-이상)액티브,488720,25,51985,2,85,0.16,2851,40,654000,2851,0.16,7127.50,0.44,0.44,148220285,0.44,0.44,148220285 +TIGER MSCI KOREA ESG유니버설,289250,26,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,27,14375,5,-1475,-9.31,4883,77,1000000,4883,-9.31,6341.56,0.49,0.49,70526810,0.49,0.49,70526810 +신한제12호스팩,474660,28,2090,5,-5,-0.24,4984,85,5520000,4984,-0.24,5863.53,0.09,0.09,10400475,0.09,0.09,10400475 +뉴온,123840,29,1352,1,312,30.00,1316068,24235,37154307,1316068,30.00,5430.44,3.54,3.54,1766185756,3.52,3.52,1766185756 +메리츠 국채30년 ETN,Q610007,30,9260,2,50,0.54,701,13,5000000,701,0.54,5392.31,0.01,0.01,6487760,0.01,0.01,6487760 diff --git a/top30/20250624/top30-vir-20250624-145001.csv b/top30/20250624/top30-vir-20250624-145001.csv new file mode 100644 index 000000000000..da47bf2b0d41 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9555,2,170,1.81,4846,3,700000,4846,1.81,9999.99,0.69,0.69,46333020,0.69,0.69,46333020 +에셋플러스 글로벌영에이지액티브,451150,4,18230,5,-90,-0.49,35716,27,620000,35716,-0.49,9999.99,5.76,5.76,650783370,5.76,5.76,650783370 +메리츠 3X 레버리지 국채10년 ETN,Q610059,5,23555,2,300,1.29,852,1,500000,852,1.29,9999.99,0.17,0.17,20053575,0.17,0.17,20053575 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,17550,2,590,3.48,20374,24,4000000,20374,3.48,9999.99,0.51,0.51,356747990,0.51,0.51,356747990 +삼성 코스피 양매도 5% OTM ETN,Q530060,7,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,8,10830,5,-1470,-11.95,3803,5,1000000,3803,-11.95,9999.99,0.38,0.38,41353890,0.38,0.38,41353890 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,10,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +금강철강,053260,11,4525,2,485,12.00,1979246,4625,18720000,1979246,12.00,9999.99,10.57,10.57,9306431921,10.99,10.99,9306431921 +케이피엠테크,042040,12,351,1,81,30.00,34421724,165524,194004890,34421724,30.00,9999.99,17.74,17.74,11754287870,17.26,17.26,11754287870 +서연탑메탈,019770,13,4020,2,225,5.93,5242395,27240,11650000,5242395,5.93,9999.99,45.00,45.00,22687293855,48.44,48.44,22687293855 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +포시에스,189690,16,2915,2,570,24.31,28460184,200195,27321969,28460184,24.31,9999.99,104.17,104.17,79403316946,99.70,99.70,79403316946 +HANARO 탄소효율그린뉴딜,375760,17,10110,2,250,2.54,151240,1114,900000,151240,2.54,9999.99,16.80,16.80,1519290470,16.70,16.70,1519290470 +폴라리스세원,234100,18,1333,1,307,29.92,15040653,124370,65524325,15040653,29.92,9999.99,22.95,22.95,19351653948,22.16,22.16,19351653948 +KIWOOM 국고채10년레버리지,167860,19,114255,2,955,0.84,14377,125,290000,14377,0.84,9999.99,4.96,4.96,1631964622,4.93,4.93,1631964622 +CJ씨푸드1우,011155,20,18220,5,-240,-1.30,216,2,200000,216,-1.30,9999.99,0.11,0.11,3952300,0.11,0.11,3952300 +KB 미국채 30년 ETN,Q580061,21,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +FSN,214270,22,2695,2,615,29.57,10094247,109769,41069167,10094247,29.57,9195.90,24.58,24.58,26126610656,23.61,23.61,26126610656 +SOL 미국테크TOP10인버스(합성),481200,23,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +KODEX MSCI EM선물(H),291890,24,9015,2,145,1.63,11231,138,600000,11231,1.63,8138.41,1.87,1.87,100908100,1.87,1.87,100908100 +WON 종합채권(AA-이상)액티브,488720,25,52010,2,110,0.21,3025,40,654000,3025,0.21,7562.50,0.46,0.46,157269540,0.46,0.46,157269540 +TIGER MSCI KOREA ESG유니버설,289250,26,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5465,5,-265,-4.62,6502,101,3000000,6502,-4.62,6437.62,0.22,0.22,35381985,0.22,0.22,35381985 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,14375,5,-1475,-9.31,4883,77,1000000,4883,-9.31,6341.56,0.49,0.49,70526810,0.49,0.49,70526810 +신한제12호스팩,474660,29,2090,5,-5,-0.24,4984,85,5520000,4984,-0.24,5863.53,0.09,0.09,10400475,0.09,0.09,10400475 +뉴온,123840,30,1352,1,312,30.00,1316068,24235,37154307,1316068,30.00,5430.44,3.54,3.54,1766185756,3.52,3.52,1766185756 diff --git a/top30/20250624/top30-vir-20250624-150001.csv b/top30/20250624/top30-vir-20250624-150001.csv new file mode 100644 index 000000000000..48450e456900 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100920,2,285,0.28,21002,2,278000,21002,0.28,9999.99,7.55,7.55,2119961840,7.56,7.56,2119961840 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9555,2,170,1.81,4846,3,700000,4846,1.81,9999.99,0.69,0.69,46333020,0.69,0.69,46333020 +에셋플러스 글로벌영에이지액티브,451150,4,18210,5,-110,-0.60,40716,27,620000,40716,-0.60,9999.99,6.57,6.57,741880870,6.57,6.57,741880870 +메리츠 3X 레버리지 국채10년 ETN,Q610059,5,23555,2,300,1.29,852,1,500000,852,1.29,9999.99,0.17,0.17,20053575,0.17,0.17,20053575 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,17575,2,615,3.63,20394,24,4000000,20394,3.63,9999.99,0.51,0.51,357099490,0.51,0.51,357099490 +삼성 코스피 양매도 5% OTM ETN,Q530060,7,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,8,10830,5,-1470,-11.95,3803,5,1000000,3803,-11.95,9999.99,0.38,0.38,41353890,0.38,0.38,41353890 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,10,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +금강철강,053260,11,4495,2,455,11.26,2011572,4625,18720000,2011572,11.26,9999.99,10.75,10.75,9451910276,11.23,11.23,9451910276 +케이피엠테크,042040,12,351,1,81,30.00,34424215,165524,194004890,34424215,30.00,9999.99,17.74,17.74,11755162211,17.26,17.26,11755162211 +서연탑메탈,019770,13,3990,2,195,5.14,5300566,27240,11650000,5300566,5.14,9999.99,45.50,45.50,22918995990,49.31,49.31,22918995990 +하나 인버스 2X 콩 선물 ETN(H),Q700014,14,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +포시에스,189690,16,2895,2,550,23.45,29241399,200195,27321969,29241399,23.45,9999.99,107.03,107.03,81666084162,103.25,103.25,81666084162 +HANARO 탄소효율그린뉴딜,375760,17,10095,2,235,2.38,151242,1114,900000,151242,2.38,9999.99,16.80,16.80,1519310660,16.72,16.72,1519310660 +폴라리스세원,234100,18,1333,1,307,29.92,15040797,124370,65524325,15040797,29.92,9999.99,22.95,22.95,19351845900,22.16,22.16,19351845900 +KIWOOM 국고채10년레버리지,167860,19,114255,2,955,0.84,14397,125,290000,14397,0.84,9999.99,4.96,4.96,1634249722,4.93,4.93,1634249722 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,219,2,200000,219,-1.35,9999.99,0.11,0.11,4006930,0.11,0.11,4006930 +FSN,214270,21,2680,2,600,28.85,10403434,109769,41069167,10403434,28.85,9477.57,25.33,25.33,26958664959,24.49,24.49,26958664959 +KB 미국채 30년 ETN,Q580061,22,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,23,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +KODEX MSCI EM선물(H),291890,24,9010,2,140,1.58,11234,138,600000,11234,1.58,8140.58,1.87,1.87,100935130,1.87,1.87,100935130 +WON 종합채권(AA-이상)액티브,488720,25,52000,2,100,0.19,3209,40,654000,3209,0.19,8022.50,0.49,0.49,166837350,0.49,0.49,166837350 +TIGER MSCI KOREA ESG유니버설,289250,26,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5465,5,-265,-4.62,6502,101,3000000,6502,-4.62,6437.62,0.22,0.22,35381985,0.22,0.22,35381985 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,14360,5,-1490,-9.40,4938,77,1000000,4938,-9.40,6412.99,0.49,0.49,71316610,0.50,0.50,71316610 +신한제12호스팩,474660,29,2090,5,-5,-0.24,4984,85,5520000,4984,-0.24,5863.53,0.09,0.09,10400475,0.09,0.09,10400475 +뉴온,123840,30,1352,1,312,30.00,1316074,24235,37154307,1316074,30.00,5430.47,3.54,3.54,1766193868,3.52,3.52,1766193868 diff --git a/top30/20250624/top30-vir-20250624-151000.csv b/top30/20250624/top30-vir-20250624-151000.csv new file mode 100644 index 000000000000..dc70da782863 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100870,2,235,0.23,21003,2,278000,21003,0.23,9999.99,7.56,7.56,2120062710,7.56,7.56,2120062710 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +에셋플러스 글로벌영에이지액티브,451150,3,18230,5,-90,-0.49,46216,27,620000,46216,-0.49,9999.99,7.45,7.45,842088370,7.45,7.45,842088370 +키움 바이오TOP10 ETN,Q760014,4,9555,2,170,1.81,4846,3,700000,4846,1.81,9999.99,0.69,0.69,46333020,0.69,0.69,46333020 +메리츠 3X 레버리지 국채10년 ETN,Q610059,5,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,6,17610,2,650,3.83,20429,24,4000000,20429,3.83,9999.99,0.51,0.51,357715830,0.51,0.51,357715830 +삼성 코스피 양매도 5% OTM ETN,Q530060,7,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,8,10830,5,-1470,-11.95,3803,5,1000000,3803,-11.95,9999.99,0.38,0.38,41353890,0.38,0.38,41353890 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,10,100860,2,205,0.20,1015,2,200000,1015,0.20,9999.99,0.51,0.51,102377940,0.51,0.51,102377940 +금강철강,053260,11,4500,2,460,11.39,2020779,4625,18720000,2020779,11.39,9999.99,10.79,10.79,9493566836,11.27,11.27,9493566836 +삼성 항셍테크 ETN(H) B,Q530121,12,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,13,351,1,81,30.00,34425177,165524,194004890,34425177,30.00,9999.99,17.74,17.74,11755499873,17.26,17.26,11755499873 +서연탑메탈,019770,14,4020,2,225,5.93,5333576,27240,11650000,5333576,5.93,9999.99,45.78,45.78,23051384980,49.22,49.22,23051384980 +하나 인버스 2X 콩 선물 ETN(H),Q700014,15,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,16,2850,2,505,21.54,30211271,200195,27321969,30211271,21.54,9999.99,110.58,110.58,84449761972,108.45,108.45,84449761972 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,17,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +HANARO 탄소효율그린뉴딜,375760,18,10095,2,235,2.38,151242,1114,900000,151242,2.38,9999.99,16.80,16.80,1519310660,16.72,16.72,1519310660 +폴라리스세원,234100,19,1333,1,307,29.92,15042021,124370,65524325,15042021,29.92,9999.99,22.96,22.96,19353477492,22.16,22.16,19353477492 +KIWOOM 국고채10년레버리지,167860,20,114215,2,915,0.81,14402,125,290000,14402,0.81,9999.99,4.97,4.97,1634820797,4.94,4.94,1634820797 +CJ씨푸드1우,011155,21,18210,5,-250,-1.35,219,2,200000,219,-1.35,9999.99,0.11,0.11,4006930,0.11,0.11,4006930 +FSN,214270,22,2665,2,585,28.12,10715149,109769,41069167,10715149,28.12,9761.54,26.09,26.09,27784017558,25.39,25.39,27784017558 +KB 미국채 30년 ETN,Q580061,23,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +SOL 미국테크TOP10인버스(합성),481200,24,7600,5,-105,-1.36,1190,13,800000,1190,-1.36,9153.85,0.15,0.15,9036545,0.15,0.15,9036545 +WON 종합채권(AA-이상)액티브,488720,25,52010,2,110,0.21,3310,40,654000,3310,0.21,8275.00,0.51,0.51,172090485,0.51,0.51,172090485 +KODEX MSCI EM선물(H),291890,26,9010,2,140,1.58,11234,138,600000,11234,1.58,8140.58,1.87,1.87,100935130,1.87,1.87,100935130 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,27,5480,5,-250,-4.36,8028,101,3000000,8028,-4.36,7948.51,0.27,0.27,43732505,0.27,0.27,43732505 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,28,14330,5,-1520,-9.59,5462,77,1000000,5462,-9.59,7093.51,0.55,0.55,78826580,0.55,0.55,78826580 +TIGER MSCI KOREA ESG유니버설,289250,29,12230,2,415,3.51,139,2,630000,139,3.51,6950.00,0.02,0.02,1694695,0.02,0.02,1694695 +신한제12호스팩,474660,30,2090,5,-5,-0.24,5038,85,5520000,5038,-0.24,5927.06,0.09,0.09,10513085,0.09,0.09,10513085 diff --git a/top30/20250624/top30-vir-20250624-152000.csv b/top30/20250624/top30-vir-20250624-152000.csv new file mode 100644 index 000000000000..6013b5345df8 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9032,3,700000,9032,1.55,9999.99,1.29,1.29,86225600,1.29,1.29,86225600 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4575,2,535,13.24,2038285,4625,18720000,2038285,13.24,9999.99,10.89,10.89,9573252441,11.18,11.18,9573252441 +신한제12호스팩,474660,12,2100,2,5,0.24,31970,85,5520000,31970,0.24,9999.99,0.58,0.58,66928470,0.58,0.58,66928470 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34426070,165524,194004890,34426070,30.00,9999.99,17.74,17.74,11755813316,17.26,17.26,11755813316 +서연탑메탈,019770,15,4005,2,210,5.53,5393404,27240,11650000,5393404,5.53,9999.99,46.30,46.30,23291213415,49.92,49.92,23291213415 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +HANARO 탄소효율그린뉴딜,375760,19,10110,2,250,2.54,151250,1114,900000,151250,2.54,9999.99,16.81,16.81,1519391540,16.70,16.70,1519391540 +폴라리스세원,234100,20,1333,1,307,29.92,15054866,124370,65524325,15054866,29.92,9999.99,22.98,22.98,19370599877,22.18,22.18,19370599877 +KIWOOM 국고채10년레버리지,167860,21,114215,2,915,0.81,14402,125,290000,14402,0.81,9999.99,4.97,4.97,1634820797,4.94,4.94,1634820797 +CJ씨푸드1우,011155,22,18210,5,-250,-1.35,219,2,200000,219,-1.35,9999.99,0.11,0.11,4006930,0.11,0.11,4006930 +FSN,214270,23,2645,2,565,27.16,11042944,109769,41069167,11042944,27.16,9999.99,26.89,26.89,28650499334,26.37,26.37,28650499334 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,26,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,27,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,8725,5,-310,-3.43,253,3,1000000,253,-3.43,8433.33,0.03,0.03,2211205,0.03,0.03,2211205 +KODEX MSCI EM선물(H),291890,29,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,30,14285,5,-1565,-9.87,5793,77,1000000,5793,-9.87,7523.38,0.58,0.58,83559940,0.58,0.58,83559940 diff --git a/top30/20250624/top30-vir-20250624-153000.csv b/top30/20250624/top30-vir-20250624-153000.csv new file mode 100644 index 000000000000..6013b5345df8 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9032,3,700000,9032,1.55,9999.99,1.29,1.29,86225600,1.29,1.29,86225600 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8015,5,-235,-2.85,2604,4,2000000,2604,-2.85,9999.99,0.13,0.13,20980800,0.13,0.13,20980800 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4575,2,535,13.24,2038285,4625,18720000,2038285,13.24,9999.99,10.89,10.89,9573252441,11.18,11.18,9573252441 +신한제12호스팩,474660,12,2100,2,5,0.24,31970,85,5520000,31970,0.24,9999.99,0.58,0.58,66928470,0.58,0.58,66928470 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34426070,165524,194004890,34426070,30.00,9999.99,17.74,17.74,11755813316,17.26,17.26,11755813316 +서연탑메탈,019770,15,4005,2,210,5.53,5393404,27240,11650000,5393404,5.53,9999.99,46.30,46.30,23291213415,49.92,49.92,23291213415 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2835,2,490,20.90,31131054,200195,27321969,31131054,20.90,9999.99,113.94,113.94,87049220881,112.38,112.38,87049220881 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,27940,2,480,1.75,149,1,1000000,149,1.75,9999.99,0.01,0.01,4190160,0.01,0.01,4190160 +HANARO 탄소효율그린뉴딜,375760,19,10110,2,250,2.54,151250,1114,900000,151250,2.54,9999.99,16.81,16.81,1519391540,16.70,16.70,1519391540 +폴라리스세원,234100,20,1333,1,307,29.92,15054866,124370,65524325,15054866,29.92,9999.99,22.98,22.98,19370599877,22.18,22.18,19370599877 +KIWOOM 국고채10년레버리지,167860,21,114215,2,915,0.81,14402,125,290000,14402,0.81,9999.99,4.97,4.97,1634820797,4.94,4.94,1634820797 +CJ씨푸드1우,011155,22,18210,5,-250,-1.35,219,2,200000,219,-1.35,9999.99,0.11,0.11,4006930,0.11,0.11,4006930 +FSN,214270,23,2645,2,565,27.16,11042944,109769,41069167,11042944,27.16,9999.99,26.89,26.89,28650499334,26.37,26.37,28650499334 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,25,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,26,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,27,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,28,8725,5,-310,-3.43,253,3,1000000,253,-3.43,8433.33,0.03,0.03,2211205,0.03,0.03,2211205 +KODEX MSCI EM선물(H),291890,29,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,30,14285,5,-1565,-9.87,5793,77,1000000,5793,-9.87,7523.38,0.58,0.58,83559940,0.58,0.58,83559940 diff --git a/top30/20250624/top30-vir-20250624-154000.csv b/top30/20250624/top30-vir-20250624-154000.csv new file mode 100644 index 000000000000..c1478b026f5c --- /dev/null +++ b/top30/20250624/top30-vir-20250624-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2057141,4625,18720000,2057141,14.36,9999.99,10.99,10.99,9660367161,11.17,11.17,9660367161 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34426410,165524,194004890,34426410,30.00,9999.99,17.75,17.75,11755932656,17.26,17.26,11755932656 +서연탑메탈,019770,15,3965,2,170,4.48,5428741,27240,11650000,5428741,4.48,9999.99,46.60,46.60,23431324620,50.73,50.73,23431324620 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31429156,200195,27321969,31429156,20.47,9999.99,115.03,115.03,87891359031,113.87,113.87,87891359031 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +폴라리스세원,234100,20,1333,1,307,29.92,15056229,124370,65524325,15056229,29.92,9999.99,22.98,22.98,19372416756,22.18,22.18,19372416756 +CJ씨푸드1우,011155,21,18210,5,-250,-1.35,242,2,200000,242,-1.35,9999.99,0.12,0.12,4425760,0.12,0.12,4425760 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11133961,109769,41069167,11133961,27.16,9999.99,27.11,27.11,28891239299,26.60,26.60,28891239299 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-155001.csv b/top30/20250624/top30-vir-20250624-155001.csv new file mode 100644 index 000000000000..1a5707b62eb6 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2057943,4625,18720000,2057943,14.36,9999.99,10.99,10.99,9664072401,11.17,11.17,9664072401 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427641,165524,194004890,34427641,30.00,9999.99,17.75,17.75,11756364737,17.26,17.26,11756364737 +서연탑메탈,019770,15,3965,2,170,4.48,5433509,27240,11650000,5433509,4.48,9999.99,46.64,46.64,23450229740,50.77,50.77,23450229740 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31431506,200195,27321969,31431506,20.47,9999.99,115.04,115.04,87897997781,113.88,113.88,87897997781 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,255,2,200000,255,-1.35,9999.99,0.13,0.13,4662490,0.13,0.13,4662490 +폴라리스세원,234100,21,1333,1,307,29.92,15056229,124370,65524325,15056229,29.92,9999.99,22.98,22.98,19372416756,22.18,22.18,19372416756 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11149790,109769,41069167,11149790,27.16,9999.99,27.15,27.15,28933107004,26.64,26.64,28933107004 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-160001.csv b/top30/20250624/top30-vir-20250624-160001.csv new file mode 100644 index 000000000000..0fe0146ca596 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2058438,4625,18720000,2058438,14.36,9999.99,11.00,11.00,9666359301,11.18,11.18,9666359301 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427641,165524,194004890,34427641,30.00,9999.99,17.75,17.75,11756364737,17.26,17.26,11756364737 +서연탑메탈,019770,15,3965,2,170,4.48,5433852,27240,11650000,5433852,4.48,9999.99,46.64,46.64,23451589735,50.77,50.77,23451589735 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,256,2,200000,256,-1.35,9999.99,0.13,0.13,4680700,0.13,0.13,4680700 +폴라리스세원,234100,21,1333,1,307,29.92,15056229,124370,65524325,15056229,29.92,9999.99,22.98,22.98,19372416756,22.18,22.18,19372416756 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11150223,109769,41069167,11150223,27.16,9999.99,27.15,27.15,28934252289,26.64,26.64,28934252289 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-161001.csv b/top30/20250624/top30-vir-20250624-161001.csv new file mode 100644 index 000000000000..0fe0146ca596 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2058438,4625,18720000,2058438,14.36,9999.99,11.00,11.00,9666359301,11.18,11.18,9666359301 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427641,165524,194004890,34427641,30.00,9999.99,17.75,17.75,11756364737,17.26,17.26,11756364737 +서연탑메탈,019770,15,3965,2,170,4.48,5433852,27240,11650000,5433852,4.48,9999.99,46.64,46.64,23451589735,50.77,50.77,23451589735 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31432179,200195,27321969,31432179,20.47,9999.99,115.04,115.04,87899899006,113.88,113.88,87899899006 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,256,2,200000,256,-1.35,9999.99,0.13,0.13,4680700,0.13,0.13,4680700 +폴라리스세원,234100,21,1333,1,307,29.92,15056229,124370,65524325,15056229,29.92,9999.99,22.98,22.98,19372416756,22.18,22.18,19372416756 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11150223,109769,41069167,11150223,27.16,9999.99,27.15,27.15,28934252289,26.64,26.64,28934252289 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-162001.csv b/top30/20250624/top30-vir-20250624-162001.csv new file mode 100644 index 000000000000..be3ad9d185bd --- /dev/null +++ b/top30/20250624/top30-vir-20250624-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2059194,4625,18720000,2059194,14.36,9999.99,11.00,11.00,9669852021,11.18,11.18,9669852021 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427646,165524,194004890,34427646,30.00,9999.99,17.75,17.75,11756366492,17.26,17.26,11756366492 +서연탑메탈,019770,15,3965,2,170,4.48,5435011,27240,11650000,5435011,4.48,9999.99,46.65,46.65,23456179375,50.78,50.78,23456179375 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31477925,200195,27321969,31477925,20.47,9999.99,115.21,115.21,88027530346,114.05,114.05,88027530346 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,256,2,200000,256,-1.35,9999.99,0.13,0.13,4680700,0.13,0.13,4680700 +폴라리스세원,234100,21,1333,1,307,29.92,15056329,124370,65524325,15056329,29.92,9999.99,22.98,22.98,19372550056,22.18,22.18,19372550056 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11156677,109769,41069167,11156677,27.16,9999.99,27.17,27.17,28951161769,26.65,26.65,28951161769 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-163001.csv b/top30/20250624/top30-vir-20250624-163001.csv new file mode 100644 index 000000000000..2b94a1df17e5 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2060094,4625,18720000,2060094,14.36,9999.99,11.00,11.00,9673992021,11.19,11.19,9673992021 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427649,165524,194004890,34427649,30.00,9999.99,17.75,17.75,11756367545,17.26,17.26,11756367545 +서연탑메탈,019770,15,3965,2,170,4.48,5437797,27240,11650000,5437797,4.48,9999.99,46.68,46.68,23467211935,50.80,50.80,23467211935 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31502403,200195,27321969,31502403,20.47,9999.99,115.30,115.30,88096068746,114.14,114.14,88096068746 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,256,2,200000,256,-1.35,9999.99,0.13,0.13,4680700,0.13,0.13,4680700 +폴라리스세원,234100,21,1333,1,307,29.92,15056329,124370,65524325,15056329,29.92,9999.99,22.98,22.98,19372550056,22.18,22.18,19372550056 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11161011,109769,41069167,11161011,27.16,9999.99,27.18,27.18,28962495179,26.66,26.66,28962495179 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-164001.csv b/top30/20250624/top30-vir-20250624-164001.csv new file mode 100644 index 000000000000..6011799a773e --- /dev/null +++ b/top30/20250624/top30-vir-20250624-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2060979,4625,18720000,2060979,14.36,9999.99,11.01,11.01,9678067446,11.19,11.19,9678067446 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427649,165524,194004890,34427649,30.00,9999.99,17.75,17.75,11756367545,17.26,17.26,11756367545 +서연탑메탈,019770,15,3965,2,170,4.48,5437846,27240,11650000,5437846,4.48,9999.99,46.68,46.68,23467406465,50.80,50.80,23467406465 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31530426,200195,27321969,31530426,20.47,9999.99,115.40,115.40,88174252916,114.24,114.24,88174252916 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,258,2,200000,258,-1.35,9999.99,0.13,0.13,4717140,0.13,0.13,4717140 +폴라리스세원,234100,21,1333,1,307,29.92,15056569,124370,65524325,15056569,29.92,9999.99,22.98,22.98,19372869976,22.18,22.18,19372869976 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11171833,109769,41069167,11171833,27.16,9999.99,27.20,27.20,28990524159,26.69,26.69,28990524159 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250 diff --git a/top30/20250624/top30-vir-20250624-165000.csv b/top30/20250624/top30-vir-20250624-165000.csv new file mode 100644 index 000000000000..a5733ba29c61 --- /dev/null +++ b/top30/20250624/top30-vir-20250624-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +1Q 종합채권(AA-이상)액티브,0017Y0,1,100845,2,210,0.21,21011,2,278000,21011,0.21,9999.99,7.56,7.56,2120869470,7.57,7.57,2120869470 +N2 전력인프라 Top5 ETN,Q550093,2,16915,2,680,4.19,20825,4,2000000,20825,4.19,9999.99,1.04,1.04,351222050,1.04,1.04,351222050 +키움 바이오TOP10 ETN,Q760014,3,9530,2,145,1.55,9033,3,700000,9033,1.55,9999.99,1.29,1.29,86235130,1.29,1.29,86235130 +에셋플러스 글로벌영에이지액티브,451150,4,18225,5,-95,-0.52,50216,27,620000,50216,-0.52,9999.99,8.10,8.10,915033370,8.10,8.10,915033370 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,5,10730,5,-1570,-12.76,7481,5,1000000,7481,-12.76,9999.99,0.75,0.75,80818830,0.75,0.75,80818830 +메리츠 3X 레버리지 국채10년 ETN,Q610059,6,23535,2,280,1.20,882,1,500000,882,1.20,9999.99,0.18,0.18,20759625,0.18,0.18,20759625 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,17620,2,660,3.89,20502,24,4000000,20502,3.89,9999.99,0.51,0.51,359001835,0.51,0.51,359001835 +삼성 코스피 양매도 5% OTM ETN,Q530060,8,8525,5,-130,-1.50,794,1,1000000,794,-1.50,9999.99,0.08,0.08,6787625,0.08,0.08,6787625 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8060,5,-190,-2.30,2605,4,2000000,2605,-2.30,9999.99,0.13,0.13,20988860,0.13,0.13,20988860 +ACE FTSE WGBI Korea,0010E0,10,100835,2,180,0.18,1016,2,200000,1016,0.18,9999.99,0.51,0.51,102478775,0.51,0.51,102478775 +금강철강,053260,11,4620,2,580,14.36,2061359,4625,18720000,2061359,14.36,9999.99,11.01,11.01,9679817346,11.19,11.19,9679817346 +신한제12호스팩,474660,12,2095,3,0,0.00,31971,85,5520000,31971,0.00,9999.99,0.58,0.58,66930565,0.58,0.58,66930565 +삼성 항셍테크 ETN(H) B,Q530121,13,14305,2,555,4.04,301,1,1000000,301,4.04,9999.99,0.03,0.03,4305880,0.03,0.03,4305880 +케이피엠테크,042040,14,351,1,81,30.00,34427659,165524,194004890,34427659,30.00,9999.99,17.75,17.75,11756371055,17.26,17.26,11756371055 +서연탑메탈,019770,15,3965,2,170,4.48,5439740,27240,11650000,5439740,4.48,9999.99,46.69,46.69,23474916175,50.82,50.82,23474916175 +하나 인버스 2X 콩 선물 ETN(H),Q700014,16,13905,2,315,2.32,800,5,1000000,800,2.32,9999.99,0.08,0.08,11129995,0.08,0.08,11129995 +포시에스,189690,17,2825,2,480,20.47,31549286,200195,27321969,31549286,20.47,9999.99,115.47,115.47,88226778016,114.31,114.31,88226778016 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,28075,2,615,2.24,151,1,1000000,151,2.24,9999.99,0.02,0.02,4246310,0.02,0.02,4246310 +HANARO 탄소효율그린뉴딜,375760,19,10115,2,255,2.59,151260,1114,900000,151260,2.59,9999.99,16.81,16.81,1519492690,16.69,16.69,1519492690 +CJ씨푸드1우,011155,20,18210,5,-250,-1.35,258,2,200000,258,-1.35,9999.99,0.13,0.13,4717140,0.13,0.13,4717140 +폴라리스세원,234100,21,1333,1,307,29.92,15056570,124370,65524325,15056570,29.92,9999.99,22.98,22.98,19372871309,22.18,22.18,19372871309 +KIWOOM 국고채10년레버리지,167860,22,114140,2,840,0.74,14477,125,290000,14477,0.74,9999.99,4.99,4.99,1643381297,4.96,4.96,1643381297 +FSN,214270,23,2645,2,565,27.16,11185834,109769,41069167,11185834,27.16,9999.99,27.24,27.24,29026646739,26.72,26.72,29026646739 +SOL 미국테크TOP10인버스(합성),481200,24,7575,5,-130,-1.69,1235,13,800000,1235,-1.69,9500.00,0.15,0.15,9377685,0.15,0.15,9377685 +한투 인버스 베트남 VN30 선물 ETN(H),Q570064,25,8665,5,-370,-4.10,278,3,1000000,278,-4.10,9266.67,0.03,0.03,2427830,0.03,0.03,2427830 +대신 인버스 2X 코스닥 150 선물 ETN,Q510027,26,5465,5,-265,-4.62,9314,101,3000000,9314,-4.62,9221.78,0.31,0.31,50760495,0.31,0.31,50760495 +KB 미국채 30년 ETN,Q580061,27,9440,5,-45,-0.47,1012,11,1000000,1012,-0.47,9200.00,0.10,0.10,9573580,0.10,0.10,9573580 +WON 종합채권(AA-이상)액티브,488720,28,51940,2,40,0.08,3521,40,654000,3521,0.08,8802.50,0.54,0.54,183054945,0.54,0.54,183054945 +미래에셋 -2X 미국 자율주행대표기업 ETN,Q520084,29,14200,5,-1650,-10.41,6313,77,1000000,6313,-10.41,8198.70,0.63,0.63,90943940,0.64,0.64,90943940 +KODEX MSCI EM선물(H),291890,30,9030,2,160,1.80,11238,138,600000,11238,1.80,8143.48,1.87,1.87,100971250,1.86,1.86,100971250