From 312b8b349c285e7018fea1e5d9e739fd08b9a09d Mon Sep 17 00:00:00 2001 From: ened Date: Wed, 4 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-04 240 top30,price --- .../20250604/top30-atvtr-20250604-090002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-091002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-092002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-093001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-094002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-095002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-100001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-101001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-102001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-103002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-104002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-105002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-110002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-111001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-112001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-113001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-114001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-115001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-120001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-121002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-122002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-123002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-124002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-125002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-130002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-131002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-132001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-133001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-134001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-135002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-140002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-141002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-142002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-143002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-144002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-145002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-150002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-151002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-152002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-153002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-154001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-155002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-160002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-161002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-162002.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-163001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-164001.csv | 31 +++++++++++++++++++ .../20250604/top30-atvtr-20250604-165002.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-090000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-091000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-092001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-093000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-094000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-095000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-100000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-101000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-102000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-103000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-104000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-105000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-110000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-111000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-112000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-113000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-114000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-115000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-120000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-121000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-122000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-123000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-124000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-125000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-130000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-131001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-132000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-133000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-134000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-135000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-140000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-141000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-142000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-143001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-144001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-145001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-150001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-151001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-152000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-153000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-154000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-155000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-160000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-161001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-162001.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-163000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-164000.csv | 31 +++++++++++++++++++ top30/20250604/top30-av-20250604-165000.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-090001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-091001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-092001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-093001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-094001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-095001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-100001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-101001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-102001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-103001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-104001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-105001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-110001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-111001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-112001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-113001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-114001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-115001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-120001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-121001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-122001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-123001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-124001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-125001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-130001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-131001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-132001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-133000.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-134001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-135001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-140001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-141001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-142001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-143001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-144001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-145001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-150001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-151002.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-152001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-153001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-154001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-155001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-160001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-161001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-162001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-163000.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-164001.csv | 31 +++++++++++++++++++ top30/20250604/top30-avtr-20250604-165001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-090001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-091002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-092002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-093001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-094001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-095001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-100001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-101001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-102001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-103001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-104001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-105002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-110002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-111001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-112001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-113001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-114001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-115001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-120001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-121001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-122001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-123001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-124001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-125001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-130001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-131002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-132001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-133001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-134001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-135001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-140001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-141001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-142001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-143002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-144002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-145002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-150002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-151002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-152001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-153001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-154001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-155001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-160001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-161002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-162002.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-163001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-164001.csv | 31 +++++++++++++++++++ top30/20250604/top30-tv-20250604-165002.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-090001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-091001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-092001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-093000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-094001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-095001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-100000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-101000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-102000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-103001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-104001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-105001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-110001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-111000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-112000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-113000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-114000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-115000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-120000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-121001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-122001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-123001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-124000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-125001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-130001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-131001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-132000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-133000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-134000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-135000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-140001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-141001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-142001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-143001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-144001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-145001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-150001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-151001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-152000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-153000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-154000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-155000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-160001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-161001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-162001.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-163000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-164000.csv | 31 +++++++++++++++++++ top30/20250604/top30-vir-20250604-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250604/top30-atvtr-20250604-090002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-091002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-092002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-093001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-094002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-095002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-100001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-101001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-102001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-103002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-104002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-105002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-110002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-111001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-112001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-113001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-114001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-115001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-120001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-121002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-122002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-123002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-124002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-125002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-130002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-131002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-132001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-133001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-134001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-135002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-140002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-141002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-142002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-143002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-144002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-145002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-150002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-151002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-152002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-153002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-154001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-155002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-160002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-161002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-162002.csv create mode 100644 top30/20250604/top30-atvtr-20250604-163001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-164001.csv create mode 100644 top30/20250604/top30-atvtr-20250604-165002.csv create mode 100644 top30/20250604/top30-av-20250604-090000.csv create mode 100644 top30/20250604/top30-av-20250604-091000.csv create mode 100644 top30/20250604/top30-av-20250604-092001.csv create mode 100644 top30/20250604/top30-av-20250604-093000.csv create mode 100644 top30/20250604/top30-av-20250604-094000.csv create mode 100644 top30/20250604/top30-av-20250604-095000.csv create mode 100644 top30/20250604/top30-av-20250604-100000.csv create mode 100644 top30/20250604/top30-av-20250604-101000.csv create mode 100644 top30/20250604/top30-av-20250604-102000.csv create mode 100644 top30/20250604/top30-av-20250604-103000.csv create mode 100644 top30/20250604/top30-av-20250604-104000.csv create mode 100644 top30/20250604/top30-av-20250604-105000.csv create mode 100644 top30/20250604/top30-av-20250604-110000.csv create mode 100644 top30/20250604/top30-av-20250604-111000.csv create mode 100644 top30/20250604/top30-av-20250604-112000.csv create mode 100644 top30/20250604/top30-av-20250604-113000.csv create mode 100644 top30/20250604/top30-av-20250604-114000.csv create mode 100644 top30/20250604/top30-av-20250604-115000.csv create mode 100644 top30/20250604/top30-av-20250604-120000.csv create mode 100644 top30/20250604/top30-av-20250604-121000.csv create mode 100644 top30/20250604/top30-av-20250604-122000.csv create mode 100644 top30/20250604/top30-av-20250604-123000.csv create mode 100644 top30/20250604/top30-av-20250604-124000.csv create mode 100644 top30/20250604/top30-av-20250604-125000.csv create mode 100644 top30/20250604/top30-av-20250604-130000.csv create mode 100644 top30/20250604/top30-av-20250604-131001.csv create mode 100644 top30/20250604/top30-av-20250604-132000.csv create mode 100644 top30/20250604/top30-av-20250604-133000.csv create mode 100644 top30/20250604/top30-av-20250604-134000.csv create mode 100644 top30/20250604/top30-av-20250604-135000.csv create mode 100644 top30/20250604/top30-av-20250604-140000.csv create mode 100644 top30/20250604/top30-av-20250604-141000.csv create mode 100644 top30/20250604/top30-av-20250604-142000.csv create mode 100644 top30/20250604/top30-av-20250604-143001.csv create mode 100644 top30/20250604/top30-av-20250604-144001.csv create mode 100644 top30/20250604/top30-av-20250604-145001.csv create mode 100644 top30/20250604/top30-av-20250604-150001.csv create mode 100644 top30/20250604/top30-av-20250604-151001.csv create mode 100644 top30/20250604/top30-av-20250604-152000.csv create mode 100644 top30/20250604/top30-av-20250604-153000.csv create mode 100644 top30/20250604/top30-av-20250604-154000.csv create mode 100644 top30/20250604/top30-av-20250604-155000.csv create mode 100644 top30/20250604/top30-av-20250604-160000.csv create mode 100644 top30/20250604/top30-av-20250604-161001.csv create mode 100644 top30/20250604/top30-av-20250604-162001.csv create mode 100644 top30/20250604/top30-av-20250604-163000.csv create mode 100644 top30/20250604/top30-av-20250604-164000.csv create mode 100644 top30/20250604/top30-av-20250604-165000.csv create mode 100644 top30/20250604/top30-avtr-20250604-090001.csv create mode 100644 top30/20250604/top30-avtr-20250604-091001.csv create mode 100644 top30/20250604/top30-avtr-20250604-092001.csv create mode 100644 top30/20250604/top30-avtr-20250604-093001.csv create mode 100644 top30/20250604/top30-avtr-20250604-094001.csv create mode 100644 top30/20250604/top30-avtr-20250604-095001.csv create mode 100644 top30/20250604/top30-avtr-20250604-100001.csv create mode 100644 top30/20250604/top30-avtr-20250604-101001.csv create mode 100644 top30/20250604/top30-avtr-20250604-102001.csv create mode 100644 top30/20250604/top30-avtr-20250604-103001.csv create mode 100644 top30/20250604/top30-avtr-20250604-104001.csv create mode 100644 top30/20250604/top30-avtr-20250604-105001.csv create mode 100644 top30/20250604/top30-avtr-20250604-110001.csv create mode 100644 top30/20250604/top30-avtr-20250604-111001.csv create mode 100644 top30/20250604/top30-avtr-20250604-112001.csv create mode 100644 top30/20250604/top30-avtr-20250604-113001.csv create mode 100644 top30/20250604/top30-avtr-20250604-114001.csv create mode 100644 top30/20250604/top30-avtr-20250604-115001.csv create mode 100644 top30/20250604/top30-avtr-20250604-120001.csv create mode 100644 top30/20250604/top30-avtr-20250604-121001.csv create mode 100644 top30/20250604/top30-avtr-20250604-122001.csv create mode 100644 top30/20250604/top30-avtr-20250604-123001.csv create mode 100644 top30/20250604/top30-avtr-20250604-124001.csv create mode 100644 top30/20250604/top30-avtr-20250604-125001.csv create mode 100644 top30/20250604/top30-avtr-20250604-130001.csv create mode 100644 top30/20250604/top30-avtr-20250604-131001.csv create mode 100644 top30/20250604/top30-avtr-20250604-132001.csv create mode 100644 top30/20250604/top30-avtr-20250604-133000.csv create mode 100644 top30/20250604/top30-avtr-20250604-134001.csv create mode 100644 top30/20250604/top30-avtr-20250604-135001.csv create mode 100644 top30/20250604/top30-avtr-20250604-140001.csv create mode 100644 top30/20250604/top30-avtr-20250604-141001.csv create mode 100644 top30/20250604/top30-avtr-20250604-142001.csv create mode 100644 top30/20250604/top30-avtr-20250604-143001.csv create mode 100644 top30/20250604/top30-avtr-20250604-144001.csv create mode 100644 top30/20250604/top30-avtr-20250604-145001.csv create mode 100644 top30/20250604/top30-avtr-20250604-150001.csv create mode 100644 top30/20250604/top30-avtr-20250604-151002.csv create mode 100644 top30/20250604/top30-avtr-20250604-152001.csv create mode 100644 top30/20250604/top30-avtr-20250604-153001.csv create mode 100644 top30/20250604/top30-avtr-20250604-154001.csv create mode 100644 top30/20250604/top30-avtr-20250604-155001.csv create mode 100644 top30/20250604/top30-avtr-20250604-160001.csv create mode 100644 top30/20250604/top30-avtr-20250604-161001.csv create mode 100644 top30/20250604/top30-avtr-20250604-162001.csv create mode 100644 top30/20250604/top30-avtr-20250604-163000.csv create mode 100644 top30/20250604/top30-avtr-20250604-164001.csv create mode 100644 top30/20250604/top30-avtr-20250604-165001.csv create mode 100644 top30/20250604/top30-tv-20250604-090001.csv create mode 100644 top30/20250604/top30-tv-20250604-091002.csv create mode 100644 top30/20250604/top30-tv-20250604-092002.csv create mode 100644 top30/20250604/top30-tv-20250604-093001.csv create mode 100644 top30/20250604/top30-tv-20250604-094001.csv create mode 100644 top30/20250604/top30-tv-20250604-095001.csv create mode 100644 top30/20250604/top30-tv-20250604-100001.csv create mode 100644 top30/20250604/top30-tv-20250604-101001.csv create mode 100644 top30/20250604/top30-tv-20250604-102001.csv create mode 100644 top30/20250604/top30-tv-20250604-103001.csv create mode 100644 top30/20250604/top30-tv-20250604-104001.csv create mode 100644 top30/20250604/top30-tv-20250604-105002.csv create mode 100644 top30/20250604/top30-tv-20250604-110002.csv create mode 100644 top30/20250604/top30-tv-20250604-111001.csv create mode 100644 top30/20250604/top30-tv-20250604-112001.csv create mode 100644 top30/20250604/top30-tv-20250604-113001.csv create mode 100644 top30/20250604/top30-tv-20250604-114001.csv create mode 100644 top30/20250604/top30-tv-20250604-115001.csv create mode 100644 top30/20250604/top30-tv-20250604-120001.csv create mode 100644 top30/20250604/top30-tv-20250604-121001.csv create mode 100644 top30/20250604/top30-tv-20250604-122001.csv create mode 100644 top30/20250604/top30-tv-20250604-123001.csv create mode 100644 top30/20250604/top30-tv-20250604-124001.csv create mode 100644 top30/20250604/top30-tv-20250604-125001.csv create mode 100644 top30/20250604/top30-tv-20250604-130001.csv create mode 100644 top30/20250604/top30-tv-20250604-131002.csv create mode 100644 top30/20250604/top30-tv-20250604-132001.csv create mode 100644 top30/20250604/top30-tv-20250604-133001.csv create mode 100644 top30/20250604/top30-tv-20250604-134001.csv create mode 100644 top30/20250604/top30-tv-20250604-135001.csv create mode 100644 top30/20250604/top30-tv-20250604-140001.csv create mode 100644 top30/20250604/top30-tv-20250604-141001.csv create mode 100644 top30/20250604/top30-tv-20250604-142001.csv create mode 100644 top30/20250604/top30-tv-20250604-143002.csv create mode 100644 top30/20250604/top30-tv-20250604-144002.csv create mode 100644 top30/20250604/top30-tv-20250604-145002.csv create mode 100644 top30/20250604/top30-tv-20250604-150002.csv create mode 100644 top30/20250604/top30-tv-20250604-151002.csv create mode 100644 top30/20250604/top30-tv-20250604-152001.csv create mode 100644 top30/20250604/top30-tv-20250604-153001.csv create mode 100644 top30/20250604/top30-tv-20250604-154001.csv create mode 100644 top30/20250604/top30-tv-20250604-155001.csv create mode 100644 top30/20250604/top30-tv-20250604-160001.csv create mode 100644 top30/20250604/top30-tv-20250604-161002.csv create mode 100644 top30/20250604/top30-tv-20250604-162002.csv create mode 100644 top30/20250604/top30-tv-20250604-163001.csv create mode 100644 top30/20250604/top30-tv-20250604-164001.csv create mode 100644 top30/20250604/top30-tv-20250604-165002.csv create mode 100644 top30/20250604/top30-vir-20250604-090001.csv create mode 100644 top30/20250604/top30-vir-20250604-091001.csv create mode 100644 top30/20250604/top30-vir-20250604-092001.csv create mode 100644 top30/20250604/top30-vir-20250604-093000.csv create mode 100644 top30/20250604/top30-vir-20250604-094001.csv create mode 100644 top30/20250604/top30-vir-20250604-095001.csv create mode 100644 top30/20250604/top30-vir-20250604-100000.csv create mode 100644 top30/20250604/top30-vir-20250604-101000.csv create mode 100644 top30/20250604/top30-vir-20250604-102000.csv create mode 100644 top30/20250604/top30-vir-20250604-103001.csv create mode 100644 top30/20250604/top30-vir-20250604-104001.csv create mode 100644 top30/20250604/top30-vir-20250604-105001.csv create mode 100644 top30/20250604/top30-vir-20250604-110001.csv create mode 100644 top30/20250604/top30-vir-20250604-111000.csv create mode 100644 top30/20250604/top30-vir-20250604-112000.csv create mode 100644 top30/20250604/top30-vir-20250604-113000.csv create mode 100644 top30/20250604/top30-vir-20250604-114000.csv create mode 100644 top30/20250604/top30-vir-20250604-115000.csv create mode 100644 top30/20250604/top30-vir-20250604-120000.csv create mode 100644 top30/20250604/top30-vir-20250604-121001.csv create mode 100644 top30/20250604/top30-vir-20250604-122001.csv create mode 100644 top30/20250604/top30-vir-20250604-123001.csv create mode 100644 top30/20250604/top30-vir-20250604-124000.csv create mode 100644 top30/20250604/top30-vir-20250604-125001.csv create mode 100644 top30/20250604/top30-vir-20250604-130001.csv create mode 100644 top30/20250604/top30-vir-20250604-131001.csv create mode 100644 top30/20250604/top30-vir-20250604-132000.csv create mode 100644 top30/20250604/top30-vir-20250604-133000.csv create mode 100644 top30/20250604/top30-vir-20250604-134000.csv create mode 100644 top30/20250604/top30-vir-20250604-135000.csv create mode 100644 top30/20250604/top30-vir-20250604-140001.csv create mode 100644 top30/20250604/top30-vir-20250604-141001.csv create mode 100644 top30/20250604/top30-vir-20250604-142001.csv create mode 100644 top30/20250604/top30-vir-20250604-143001.csv create mode 100644 top30/20250604/top30-vir-20250604-144001.csv create mode 100644 top30/20250604/top30-vir-20250604-145001.csv create mode 100644 top30/20250604/top30-vir-20250604-150001.csv create mode 100644 top30/20250604/top30-vir-20250604-151001.csv create mode 100644 top30/20250604/top30-vir-20250604-152000.csv create mode 100644 top30/20250604/top30-vir-20250604-153000.csv create mode 100644 top30/20250604/top30-vir-20250604-154000.csv create mode 100644 top30/20250604/top30-vir-20250604-155000.csv create mode 100644 top30/20250604/top30-vir-20250604-160001.csv create mode 100644 top30/20250604/top30-vir-20250604-161001.csv create mode 100644 top30/20250604/top30-vir-20250604-162001.csv create mode 100644 top30/20250604/top30-vir-20250604-163000.csv create mode 100644 top30/20250604/top30-vir-20250604-164000.csv create mode 100644 top30/20250604/top30-vir-20250604-165001.csv diff --git a/top30/20250604/top30-atvtr-20250604-090002.csv b/top30/20250604/top30-atvtr-20250604-090002.csv new file mode 100644 index 000000000000..1de039690cf6 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,1,6200,5,-95,-1.51,107082,3743559,40000000,107082,-1.51,2.86,0.27,0.27,663460320,0.27,0.27,663460320 +TIGER 퓨처모빌리티액티브,387280,2,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160 +세명전기,017510,3,7330,2,180,2.52,28391,581857,15246000,28391,2.52,4.88,0.19,0.19,207548270,0.19,0.19,207548270 +서린바이오,038070,4,8260,2,240,2.99,14338,362812,9100676,14338,2.99,3.95,0.16,0.16,118735920,0.16,0.16,118735920 +그린생명과학,114450,5,3730,5,-280,-6.98,28159,3345488,20000000,28159,-6.98,0.84,0.14,0.14,106041500,0.14,0.14,106041500 +비비안,002070,6,1049,2,89,9.27,43468,486720,31123777,43468,9.27,8.93,0.14,0.14,45263827,0.14,0.14,45263827 +나인테크,267320,7,3645,2,25,0.69,61420,9095877,53398327,61420,0.69,0.68,0.12,0.12,222670920,0.11,0.11,222670920 +KODEX 미국나스닥100선물인버스(H),409810,8,7325,5,-180,-2.40,3070,515947,2800000,3070,-2.40,0.60,0.11,0.11,22515470,0.11,0.11,22515470 +엑스페릭스,317770,9,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500 +플리토,300080,10,22800,2,600,2.70,5437,156114,5501817,5437,2.70,3.48,0.10,0.10,124472100,0.10,0.10,124472100 +미래에셋증권우,006805,11,6900,2,70,1.02,13173,617205,14075750,13173,1.02,2.13,0.09,0.09,90875150,0.09,0.09,90875150 +폴라리스AI,039980,12,2980,2,130,4.56,51691,1289130,72696064,51691,4.56,4.01,0.07,0.07,154037980,0.07,0.07,154037980 +한국수출포장,002200,13,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555 +일신바이오,068330,14,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840 +보락,002760,15,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508 +키스트론,475430,16,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820 +KODEX 국채선물10년,152380,17,70725,5,-190,-0.27,284,2573,564000,284,-0.27,11.04,0.05,0.05,20086060,0.05,0.05,20086060 +디티앤씨알오,383930,18,4705,5,-100,-2.08,5495,474041,12784128,5495,-2.08,1.16,0.04,0.04,26040780,0.04,0.04,26040780 +KIWOOM 코스닥150선물인버스,291620,19,6820,5,-50,-0.73,207,3288,510000,207,-0.73,6.30,0.04,0.04,1411740,0.04,0.04,1411740 +세코닉스,053450,20,5960,3,0,0.00,5639,8314795,14792803,5639,0.00,0.07,0.04,0.04,33608440,0.04,0.04,33608440 +미스터블루,207760,21,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058 +KODEX 200,069500,22,36610,2,485,1.34,56584,7397312,174700000,56584,1.34,0.76,0.03,0.03,2071822605,0.03,0.03,2071822605 +원익,032940,23,4930,3,0,0.00,5198,6540054,18193230,5198,0.00,0.08,0.03,0.03,25626140,0.03,0.03,25626140 +아이씨티케이,456010,24,19060,2,130,0.69,3743,476509,13420676,3743,0.69,0.79,0.03,0.03,71329100,0.03,0.03,71329100 +파인메딕스,387570,25,8330,3,0,0.00,1560,141166,5625900,1560,0.00,1.11,0.03,0.03,12994800,0.03,0.03,12994800 +바이오비쥬,489460,26,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880 +샤페론,378800,27,3725,3,0,0.00,7028,3485170,30143031,7028,0.00,0.20,0.02,0.02,26179300,0.02,0.02,26179300 +넥스트바이오메디컬,389650,28,45250,5,-500,-1.09,1872,444062,8126936,1872,-1.09,0.42,0.02,0.02,84528700,0.02,0.02,84528700 +PLUS 고배당주,161510,29,17230,2,250,1.47,10034,1793204,48360000,10034,1.47,0.56,0.02,0.02,172509165,0.02,0.02,172509165 +토니모리,214420,30,9000,2,70,0.78,4900,243667,24054799,4900,0.78,2.01,0.02,0.02,44106300,0.02,0.02,44106300 diff --git a/top30/20250604/top30-atvtr-20250604-091002.csv b/top30/20250604/top30-atvtr-20250604-091002.csv new file mode 100644 index 000000000000..c7c01394f481 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,25600,2,1300,5.35,788125,3807890,4358068,788125,5.35,20.70,18.08,18.08,21245504300,19.04,19.04,21245504300 +키스트론,475430,2,9980,2,320,3.31,3288727,41787480,17848110,3288727,3.31,7.87,18.43,18.43,32595886245,18.30,18.30,32595886245 +TIGER 지주회사,307520,3,13030,2,350,2.76,322378,867567,2300000,322378,2.76,37.16,14.02,14.02,4206288501,14.04,14.04,4206288501 +비비안,002070,4,1123,2,163,16.98,3994035,486720,31123777,3994035,16.98,820.60,12.83,12.83,4673061171,13.37,13.37,4673061171 +KODEX 미국나스닥100선물인버스(H),409810,5,7315,5,-190,-2.53,369310,515947,2800000,369310,-2.53,71.58,13.19,13.19,2699994240,13.18,13.18,2699994240 +포바이포,389140,6,20900,2,1280,6.52,1299167,2996703,11112735,1299167,6.52,43.35,11.69,11.69,28513357925,12.28,12.28,28513357925 +웹케시,053580,7,18310,2,150,0.83,1432271,9249230,13636248,1432271,0.83,15.49,10.50,10.50,28412797560,11.38,11.38,28412797560 +TIMEFOLIO 미국배당다우존스액티브,0036D0,8,9895,2,130,1.33,153600,170865,1500000,153600,1.33,89.90,10.24,10.24,1520759699,10.25,10.25,1520759699 +상지건설,042940,9,19460,2,970,5.25,645455,2274148,6828712,645455,5.25,28.38,9.45,9.45,12727148100,9.58,9.58,12727148100 +형지I&C,011080,10,1478,5,-27,-1.79,2585374,5579016,31541686,2585374,-1.79,46.34,8.20,8.20,4143968509,8.89,8.89,4143968509 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,10145,2,150,1.50,143351,186556,2050000,143351,1.50,76.84,6.99,6.99,1457547070,7.01,7.01,1457547070 +오리엔트정공,065500,12,5710,5,-500,-8.05,2009032,4551722,31742912,2009032,-8.05,44.14,6.33,6.33,12304781730,6.79,6.79,12304781730 +비큐AI,148780,13,1688,2,212,14.36,2155973,6008865,31445725,2155973,14.36,35.88,6.86,6.86,3461996984,6.52,6.52,3461996984 +평화홀딩스,010770,14,4100,5,-860,-17.34,928197,3443499,14625466,928197,-17.34,26.96,6.35,6.35,3759638929,6.27,6.27,3759638929 +아모센스,357580,15,7530,2,150,2.03,673130,4138686,11220264,673130,2.03,16.26,6.00,6.00,5229621355,6.19,6.19,5229621355 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,17515,5,-355,-1.99,61312,8302,1000000,61312,-1.99,738.52,6.13,6.13,1076196210,6.14,6.14,1076196210 +현대에이치티,039010,17,10530,1,2430,30.00,545124,65676,8625000,545124,30.00,830.02,6.32,6.32,5559307935,6.12,6.12,5559307935 +KODEX 코스닥150선물인버스,251340,18,3785,5,-55,-1.43,3981613,22330264,67300000,3981613,-1.43,17.83,5.92,5.92,15105030743,5.93,5.93,15105030743 +파루,043200,19,1204,2,24,2.03,2347555,28873554,41804315,2347555,2.03,8.13,5.62,5.62,2916317644,5.79,5.79,2916317644 +지엔코,065060,20,1550,2,350,29.17,647442,108368,10800804,647442,29.17,597.45,5.99,5.99,951717924,5.68,5.68,951717924 +TIGER 200에너지화학레버리지,243890,21,3750,2,145,4.02,46592,29757,875000,46592,4.02,156.57,5.32,5.32,175916707,5.36,5.36,175916707 +삼륭물산,014970,22,8130,2,290,3.70,748243,2322210,15125000,748243,3.70,32.22,4.95,4.95,6463240940,5.26,5.26,6463240940 +형지글로벌,308100,23,3800,5,-40,-1.04,497633,1119146,10073629,497633,-1.04,44.47,4.94,4.94,2011552209,5.25,5.25,2011552209 +DSC인베스트먼트,241520,24,7070,2,80,1.14,1355836,9477233,27000000,1355836,1.14,14.31,5.02,5.02,9904607545,5.19,5.19,9904607545 +RISE 200선물레버리지,252400,25,16635,2,550,3.42,56114,54283,1100000,56114,3.42,103.37,5.10,5.10,930577660,5.09,5.09,930577660 +SOL 머니마켓액티브,484890,26,51585,2,15,0.03,10385,1989,206000,10385,0.03,522.12,5.04,5.04,535710225,5.04,5.04,535710225 +신한 인버스 2X 금 선물 ETN,Q500038,27,2090,5,-10,-0.48,50400,22321,1000000,50400,-0.48,225.80,5.04,5.04,105334000,5.04,5.04,105334000 +ACE Fn성장소비주도주,226380,28,6525,2,70,1.08,43160,15875,900000,43160,1.08,271.87,4.80,4.80,281577020,4.79,4.79,281577020 +KODEX 인버스,114800,29,4120,5,-80,-1.90,6669818,20687326,143800000,6669818,-1.90,32.24,4.64,4.64,27508955457,4.64,4.64,27508955457 +KODEX 200선물인버스2X,252670,30,1845,5,-69,-3.61,33107936,181814912,732100000,33107936,-3.61,18.21,4.52,4.52,61201028052,4.53,4.53,61201028052 diff --git a/top30/20250604/top30-atvtr-20250604-092002.csv b/top30/20250604/top30-atvtr-20250604-092002.csv new file mode 100644 index 000000000000..1ef1b81e6591 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1804,2,328,22.22,13122880,6008865,31445725,13122880,22.22,218.39,41.73,41.73,23571499247,41.55,41.55,23571499247 +유라클,088340,2,24750,2,450,1.85,1179087,3807890,4358068,1179087,1.85,30.96,27.06,27.06,30959703275,28.70,28.70,30959703275 +키스트론,475430,3,9900,2,240,2.48,4149494,41787480,17848110,4149494,2.48,9.93,23.25,23.25,41044697720,23.23,23.23,41044697720 +TIGER 지주회사,307520,4,13150,2,470,3.71,525064,867567,2300000,525064,3.71,60.52,22.83,22.83,6868757690,22.71,22.71,6868757690 +포바이포,389140,5,19690,2,70,0.36,1941122,2996703,11112735,1941122,0.36,64.78,17.47,17.47,41274743395,18.86,18.86,41274743395 +웹케시,053580,6,17700,5,-460,-2.53,2275688,9249230,13636248,2275688,-2.53,24.60,16.69,16.69,43392525070,17.98,17.98,43392525070 +비비안,002070,7,1120,2,160,16.67,5305902,486720,31123777,5305902,16.67,1090.13,17.05,17.05,6153743140,17.65,17.65,6153743140 +상지건설,042940,8,17130,5,-1360,-7.36,1040943,2274148,6828712,1040943,-7.36,45.77,15.24,15.24,19745445570,16.88,16.88,19745445570 +형지I&C,011080,9,1338,5,-167,-11.10,4419258,5579016,31541686,4419258,-11.10,79.21,14.01,14.01,6675309734,15.82,15.82,6675309734 +MDS테크,086960,10,1499,2,115,8.31,13702207,29665210,92821788,13702207,8.31,46.19,14.76,14.76,20430363205,14.68,14.68,20430363205 +KODEX 미국나스닥100선물인버스(H),409810,11,7315,5,-190,-2.53,391882,515947,2800000,391882,-2.53,75.95,14.00,14.00,2865146997,13.99,13.99,2865146997 +오리엔트정공,065500,12,5430,5,-780,-12.56,3742757,4551722,31742912,3742757,-12.56,82.23,11.79,11.79,21733624350,12.61,12.61,21733624350 +PLUS 차이나AI테크TOP10,0047N0,13,9780,2,210,2.19,97955,411505,800000,97955,2.19,23.80,12.24,12.24,958173197,12.25,12.25,958173197 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9885,2,120,1.23,166176,170865,1500000,166176,1.23,97.26,11.08,11.08,1645149367,11.10,11.10,1645149367 +지엔코,065060,15,1540,2,340,28.33,1175463,108368,10800804,1175463,28.33,1084.70,10.88,10.88,1751728071,10.53,10.53,1751728071 +ACE Fn성장소비주도주,226380,16,6560,2,105,1.63,83282,15875,900000,83282,1.63,524.61,9.25,9.25,544580910,9.22,9.22,544580910 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,10180,2,185,1.85,186769,186556,2050000,186769,1.85,100.11,9.11,9.11,1899344735,9.10,9.10,1899344735 +빛과전자,069540,18,1360,2,168,14.09,4045585,1478249,46121066,4045585,14.09,273.67,8.77,8.77,5528182048,8.81,8.81,5528182048 +심플랫폼,444530,19,12700,2,1400,12.39,544088,73079,6241227,544088,12.39,744.52,8.72,8.72,6874889795,8.67,8.67,6874889795 +형지글로벌,308100,20,3430,5,-410,-10.68,766806,1119146,10073629,766806,-10.68,68.52,7.61,7.61,2970457565,8.60,8.60,2970457565 +TIGER 200에너지화학레버리지,243890,21,3830,2,225,6.24,73347,29757,875000,73347,6.24,246.49,8.38,8.38,278782412,8.32,8.32,278782412 +평화홀딩스,010770,22,4160,5,-800,-16.13,1215050,3443499,14625466,1215050,-16.13,35.29,8.31,8.31,4946454152,8.13,8.13,4946454152 +KODEX 코스닥150선물인버스,251340,23,3795,5,-45,-1.17,5474864,22330264,67300000,5474864,-1.17,24.52,8.14,8.14,20763935863,8.13,8.13,20763935863 +TIGER 증권,157500,24,7820,2,330,4.41,134918,324640,1680000,134918,4.41,41.56,8.03,8.03,1048193695,7.98,7.98,1048193695 +삼륭물산,014970,25,7240,5,-600,-7.65,999414,2322210,15125000,999414,-7.65,43.04,6.61,6.61,8413392200,7.68,7.68,8413392200 +파루,043200,26,1186,2,6,0.51,3027357,28873554,41804315,3027357,0.51,10.48,7.24,7.24,3723062625,7.51,7.51,3723062625 +전진바이오팜,110020,27,3075,2,445,16.92,665147,1315560,9058762,665147,16.92,50.56,7.34,7.34,2069023292,7.43,7.43,2069023292 +DSC인베스트먼트,241520,28,6980,5,-10,-0.14,1934401,9477233,27000000,1934401,-0.14,20.41,7.16,7.16,13942117875,7.40,7.40,13942117875 +미스터블루,207760,29,1740,2,163,10.34,6488201,66574008,83079783,6488201,10.34,9.75,7.81,7.81,10650288493,7.37,7.37,10650288493 +아모센스,357580,30,7600,2,220,2.98,776311,4138686,11220264,776311,2.98,18.76,6.92,6.92,6018495315,7.06,7.06,6018495315 diff --git a/top30/20250604/top30-atvtr-20250604-093001.csv b/top30/20250604/top30-atvtr-20250604-093001.csv new file mode 100644 index 000000000000..476b4c90d809 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1792,2,316,21.41,15574801,6008865,31445725,15574801,21.41,259.20,49.53,49.53,28002585634,49.69,49.69,28002585634 +유라클,088340,2,25100,2,800,3.29,1294996,3807890,4358068,1294996,3.29,34.01,29.71,29.71,33865086075,30.96,30.96,33865086075 +키스트론,475430,3,9790,2,130,1.35,4922717,41787480,17848110,4922717,1.35,11.78,27.58,27.58,48700873505,27.87,27.87,48700873505 +TIGER 지주회사,307520,4,13150,2,470,3.71,641000,867567,2300000,641000,3.71,73.88,27.87,27.87,8393594995,27.75,27.75,8393594995 +MDS테크,086960,5,1509,2,125,9.03,22776918,29665210,92821788,22776918,9.03,76.78,24.54,24.54,34319923572,24.50,24.50,34319923572 +미스터블루,207760,6,1667,2,90,5.71,17744529,66574008,83079783,17744529,5.71,26.65,21.36,21.36,30053990725,21.70,21.70,30053990725 +포바이포,389140,7,19930,2,310,1.58,2190885,2996703,11112735,2190885,1.58,73.11,19.72,19.72,46183389595,20.85,20.85,46183389595 +상지건설,042940,8,17230,5,-1260,-6.81,1264554,2274148,6828712,1264554,-6.81,55.61,18.52,18.52,23555926165,20.02,20.02,23555926165 +비비안,002070,9,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449 +웹케시,053580,10,17830,5,-330,-1.82,2491666,9249230,13636248,2491666,-1.82,26.94,18.27,18.27,47227095500,19.42,19.42,47227095500 +형지I&C,011080,11,1323,5,-182,-12.09,5302163,5579016,31541686,5302163,-12.09,95.04,16.81,16.81,7836611593,18.78,18.78,7836611593 +시선AI,340810,12,4855,2,875,21.98,1985406,49783,10692194,1985406,21.98,3988.12,18.57,18.57,9644051157,18.58,18.58,9644051157 +오리엔트정공,065500,13,5500,5,-710,-11.43,4686399,4551722,31742912,4686399,-11.43,102.96,14.76,14.76,26831814685,15.37,15.37,26831814685 +KODEX 미국나스닥100선물인버스(H),409810,14,7320,5,-185,-2.47,403278,515947,2800000,403278,-2.47,78.16,14.40,14.40,2948565712,14.39,14.39,2948565712 +PLUS 차이나AI테크TOP10,0047N0,15,9790,2,220,2.30,110743,411505,800000,110743,2.30,26.91,13.84,13.84,1083237311,13.83,13.83,1083237311 +심플랫폼,444530,16,13220,2,1920,16.99,843268,73079,6241227,843268,16.99,1153.91,13.51,13.51,10722332155,13.00,13.00,10722332155 +현대에이치티,039010,17,9900,2,1800,22.22,1021681,65676,8625000,1021681,22.22,1555.64,11.85,11.85,10531118405,12.33,12.33,10531118405 +지엔코,065060,18,1560,1,360,30.00,1377386,108368,10800804,1377386,30.00,1271.03,12.75,12.75,2064871417,12.25,12.25,2064871417 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9885,2,120,1.23,166538,170865,1500000,166538,1.23,97.47,11.10,11.10,1648728117,11.12,11.12,1648728117 +KODEX 코스닥150선물인버스,251340,20,3805,5,-35,-0.91,7461635,22330264,67300000,7461635,-0.91,33.41,11.09,11.09,28301150600,11.05,11.05,28301150600 +빛과전자,069540,21,1330,2,138,11.58,4969206,1478249,46121066,4969206,11.58,336.15,10.77,10.77,6774775898,11.04,11.04,6774775898 +TIGER 증권,157500,22,8000,2,510,6.81,185136,324640,1680000,185136,6.81,57.03,11.02,11.02,1445564714,10.76,10.76,1445564714 +형지글로벌,308100,23,3410,5,-430,-11.20,952518,1119146,10073629,952518,-11.20,85.11,9.46,9.46,3604543445,10.49,10.49,3604543445 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10170,2,175,1.75,203721,186556,2050000,203721,1.75,109.20,9.94,9.94,2071912595,9.94,9.94,2071912595 +ACE Fn성장소비주도주,226380,25,6575,2,120,1.86,87168,15875,900000,87168,1.86,549.09,9.69,9.69,570131360,9.63,9.63,570131360 +핑거스토리,417180,26,2800,2,135,5.07,1594049,18499768,16816209,1594049,5.07,8.62,9.48,9.48,4452848625,9.46,9.46,4452848625 +평화홀딩스,010770,27,4180,5,-780,-15.73,1398310,3443499,14625466,1398310,-15.73,40.61,9.56,9.56,5719351412,9.36,9.36,5719351412 +파루,043200,28,1159,5,-21,-1.78,3718546,28873554,41804315,3718546,-1.78,12.88,8.90,8.90,4530515788,9.35,9.35,4530515788 +TIGER 200에너지화학레버리지,243890,29,3890,2,285,7.91,82779,29757,875000,82779,7.91,278.18,9.46,9.46,315122762,9.26,9.26,315122762 +KODEX 증권,102970,30,11575,2,825,7.67,856566,1793268,9400000,856566,7.67,47.77,9.11,9.11,9665347236,8.88,8.88,9665347236 diff --git a/top30/20250604/top30-atvtr-20250604-094002.csv b/top30/20250604/top30-atvtr-20250604-094002.csv new file mode 100644 index 000000000000..7ec40046268a --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1757,2,281,19.04,17450054,6008865,31445725,17450054,19.04,290.41,55.49,55.49,31333262004,56.71,56.71,31333262004 +유라클,088340,2,25400,2,1100,4.53,1559033,3807890,4358068,1559033,4.53,40.94,35.77,35.77,40641936925,36.72,36.72,40641936925 +TIGER 지주회사,307520,3,13160,2,480,3.79,730239,867567,2300000,730239,3.79,84.17,31.75,31.75,9567698430,31.61,31.61,9567698430 +키스트론,475430,4,9680,2,20,0.21,5421693,41787480,17848110,5421693,0.21,12.97,30.38,30.38,53548110435,30.99,30.99,53548110435 +MDS테크,086960,5,1503,2,119,8.60,25285817,29665210,92821788,25285817,8.60,85.24,27.24,27.24,38075314241,27.29,27.29,38075314241 +웹케시,053580,6,18470,2,310,1.71,3194715,9249230,13636248,3194715,1.71,34.54,23.43,23.43,60292639730,23.94,23.94,60292639730 +미스터블루,207760,7,1635,2,58,3.68,19181935,66574008,83079783,19181935,3.68,28.81,23.09,23.09,32410604885,23.86,23.86,32410604885 +포바이포,389140,8,20000,2,380,1.94,2407974,2996703,11112735,2407974,1.94,80.35,21.67,21.67,50548697915,22.74,22.74,50548697915 +상지건설,042940,9,16910,5,-1580,-8.55,1421192,2274148,6828712,1421192,-8.55,62.49,20.81,20.81,26223047625,22.71,22.71,26223047625 +시선AI,340810,10,4840,2,860,21.61,2392970,49783,10692194,2392970,21.61,4806.80,22.38,22.38,11647377487,22.51,22.51,11647377487 +비비안,002070,11,1071,2,111,11.56,6223121,486720,31123777,6223121,11.56,1278.58,19.99,19.99,7161551936,21.48,21.48,7161551936 +현대에이치티,039010,12,9290,2,1190,14.69,1652085,65676,8625000,1652085,14.69,2515.51,19.15,19.15,16642070190,20.77,20.77,16642070190 +형지I&C,011080,13,1326,5,-179,-11.89,5735945,5579016,31541686,5735945,-11.89,102.81,18.19,18.19,8417410664,20.13,20.13,8417410664 +오리엔트정공,065500,14,5700,5,-510,-8.21,5416676,4551722,31742912,5416676,-8.21,119.00,17.06,17.06,30988240050,17.13,17.13,30988240050 +심플랫폼,444530,15,12910,2,1610,14.25,1050037,73079,6241227,1050037,14.25,1436.85,16.82,16.82,13416258005,16.65,16.65,13416258005 +PLUS 차이나AI테크TOP10,0047N0,16,9775,2,205,2.14,122157,411505,800000,122157,2.14,29.69,15.27,15.27,1194838316,15.28,15.28,1194838316 +TIGER 증권,157500,17,7915,2,425,5.67,248346,324640,1680000,248346,5.67,76.50,14.78,14.78,1947964224,14.65,14.65,1947964224 +KODEX 미국나스닥100선물인버스(H),409810,18,7320,5,-185,-2.47,407542,515947,2800000,407542,-2.47,78.99,14.56,14.56,2979762482,14.54,14.54,2979762482 +KODEX 증권,102970,19,11425,2,675,6.28,1222834,1793268,9400000,1222834,6.28,68.19,13.01,13.01,13886380900,12.93,12.93,13886380900 +지엔코,065060,20,1560,1,360,30.00,1380504,108368,10800804,1380504,30.00,1273.90,12.78,12.78,2069735497,12.28,12.28,2069735497 +빛과전자,069540,21,1304,2,112,9.40,5362682,1478249,46121066,5362682,9.40,362.77,11.63,11.63,7291729274,12.12,12.12,7291729274 +형지글로벌,308100,22,3355,5,-485,-12.63,1085206,1119146,10073629,1085206,-12.63,96.97,10.77,10.77,4055606985,12.00,12.00,4055606985 +KODEX 코스닥150선물인버스,251340,23,3795,5,-45,-1.17,7933758,22330264,67300000,7933758,-1.17,35.53,11.79,11.79,30093358361,11.78,11.78,30093358361 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9900,2,135,1.38,166590,170865,1500000,166590,1.38,97.50,11.11,11.11,1649242917,11.11,11.11,1649242917 +LK삼양,225190,25,2895,5,-135,-4.46,5336912,6032727,50748440,5336912,-4.46,88.47,10.52,10.52,16144752751,10.99,10.99,16144752751 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,26,10190,2,195,1.95,220405,186556,2050000,220405,1.95,118.14,10.75,10.75,2241923340,10.73,10.73,2241923340 +핑거스토리,417180,27,2765,2,100,3.75,1760212,18499768,16816209,1760212,3.75,9.51,10.47,10.47,4912516284,10.57,10.57,4912516284 +평화홀딩스,010770,28,4150,5,-810,-16.33,1541648,3443499,14625466,1541648,-16.33,44.77,10.54,10.54,6316896501,10.41,10.41,6316896501 +마음AI,377480,29,23950,2,1700,7.64,709354,325251,6971073,709354,7.64,218.09,10.18,10.18,16951746775,10.15,10.15,16951746775 +파루,043200,30,1177,5,-3,-0.25,4068472,28873554,41804315,4068472,-0.25,14.09,9.73,9.73,4938210864,10.04,10.04,4938210864 diff --git a/top30/20250604/top30-atvtr-20250604-095002.csv b/top30/20250604/top30-atvtr-20250604-095002.csv new file mode 100644 index 000000000000..6f20a2bf4f5e --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1762,2,286,19.38,18629230,6008865,31445725,18629230,19.38,310.03,59.24,59.24,33397577195,60.28,60.28,33397577195 +유라클,088340,2,26250,2,1950,8.02,1939558,3807890,4358068,1939558,8.02,50.94,44.50,44.50,50677828375,44.30,44.30,50677828375 +TIGER 지주회사,307520,3,13180,2,500,3.94,826256,867567,2300000,826256,3.94,95.24,35.92,35.92,10832611914,35.73,35.73,10832611914 +키스트론,475430,4,9430,5,-230,-2.38,5975561,41787480,17848110,5975561,-2.38,14.30,33.48,33.48,58838652480,34.96,34.96,58838652480 +MDS테크,086960,5,1522,2,138,9.97,28863972,29665210,92821788,28863972,9.97,97.30,31.10,31.10,43536672662,30.82,30.82,43536672662 +웹케시,053580,6,18620,2,460,2.53,3522775,9249230,13636248,3522775,2.53,38.09,25.83,25.83,66420692060,26.16,26.16,66420692060 +상지건설,042940,7,16700,5,-1790,-9.68,1550902,2274148,6828712,1550902,-9.68,68.20,22.71,22.71,28407704765,24.91,24.91,28407704765 +시선AI,340810,8,4860,2,880,22.11,2612109,49783,10692194,2612109,22.11,5246.99,24.43,24.43,12731448643,24.50,24.50,12731448643 +미스터블루,207760,9,1656,2,79,5.01,19931452,66574008,83079783,19931452,5.01,29.94,23.99,23.99,33643574029,24.45,24.45,33643574029 +현대에이치티,039010,10,9130,2,1030,12.72,1906381,65676,8625000,1906381,12.72,2902.71,22.10,22.10,18972282720,24.09,24.09,18972282720 +포바이포,389140,11,19970,2,350,1.78,2493557,2996703,11112735,2493557,1.78,83.21,22.44,22.44,52263714035,23.55,23.55,52263714035 +비비안,002070,12,1082,2,122,12.71,6622134,486720,31123777,6622134,12.71,1360.56,21.28,21.28,7597586768,22.56,22.56,7597586768 +심플랫폼,444530,13,13640,2,2340,20.71,1426351,73079,6241227,1426351,20.71,1951.79,22.85,22.85,18439257095,21.66,21.66,18439257095 +형지I&C,011080,14,1338,5,-167,-11.10,5978006,5579016,31541686,5978006,-11.10,107.15,18.95,18.95,8741594748,20.71,20.71,8741594748 +오리엔트정공,065500,15,5760,5,-450,-7.25,5823814,4551722,31742912,5823814,-7.25,127.95,18.35,18.35,33318963220,18.22,18.22,33318963220 +PLUS 차이나AI테크TOP10,0047N0,16,9775,2,205,2.14,130380,411505,800000,130380,2.14,31.68,16.30,16.30,1275233353,16.31,16.31,1275233353 +TIGER 증권,157500,17,7880,2,390,5.21,263267,324640,1680000,263267,5.21,81.10,15.67,15.67,2065606924,15.60,15.60,2065606924 +KODEX 증권,102970,18,11380,2,630,5.86,1421789,1793268,9400000,1421789,5.86,79.28,15.13,15.13,16151717113,15.10,15.10,16151717113 +KODEX 미국나스닥100선물인버스(H),409810,19,7320,5,-185,-2.47,408439,515947,2800000,408439,-2.47,79.16,14.59,14.59,2986328512,14.57,14.57,2986328512 +형지글로벌,308100,20,3370,5,-470,-12.24,1173599,1119146,10073629,1173599,-12.24,104.87,11.65,11.65,4353018310,12.82,12.82,4353018310 +KODEX 코스닥150선물인버스,251340,21,3785,5,-55,-1.43,8536262,22330264,67300000,8536262,-1.43,38.23,12.68,12.68,32377511779,12.71,12.71,32377511779 +빛과전자,069540,22,1315,2,123,10.32,5663679,1478249,46121066,5663679,10.32,383.13,12.28,12.28,7689575448,12.68,12.68,7689575448 +지엔코,065060,23,1560,1,360,30.00,1384691,108368,10800804,1384691,30.00,1277.77,12.82,12.82,2076267217,12.32,12.32,2076267217 +KODEX 200선물인버스2X,252670,24,1823,5,-91,-4.75,86266859,181814912,732100000,86266859,-4.75,47.45,11.78,11.78,158654925415,11.89,11.89,158654925415 +마음AI,377480,25,24000,2,1750,7.87,809976,325251,6971073,809976,7.87,249.03,11.62,11.62,19366809450,11.58,11.58,19366809450 +LK삼양,225190,26,2920,5,-110,-3.63,5495107,6032727,50748440,5495107,-3.63,91.09,10.83,10.83,16605812696,11.21,11.21,16605812696 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9890,2,125,1.28,166618,170865,1500000,166618,1.28,97.51,11.11,11.11,1649519837,11.12,11.12,1649519837 +평화홀딩스,010770,28,4225,5,-735,-14.82,1641874,3443499,14625466,1641874,-14.82,47.68,11.23,11.23,6737359826,10.90,10.90,6737359826 +TIGER 200에너지화학레버리지,243890,29,3910,2,305,8.46,96894,29757,875000,96894,8.46,325.62,11.07,11.07,370033947,10.82,10.82,370033947 +핑거스토리,417180,30,2770,2,105,3.94,1805299,18499768,16816209,1805299,3.94,9.76,10.74,10.74,5037110929,10.81,10.81,5037110929 diff --git a/top30/20250604/top30-atvtr-20250604-100001.csv b/top30/20250604/top30-atvtr-20250604-100001.csv new file mode 100644 index 000000000000..214b15e576c3 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1763,2,287,19.44,19086088,6008865,31445725,19086088,19.44,317.63,60.70,60.70,34200766133,61.69,61.69,34200766133 +유라클,088340,2,27875,2,3575,14.71,2422946,3807890,4358068,2422946,14.71,63.63,55.60,55.60,63792997150,52.51,52.51,63792997150 +TIGER 지주회사,307520,3,13210,2,530,4.18,916247,867567,2300000,916247,4.18,105.61,39.84,39.84,12019556802,39.56,39.56,12019556802 +키스트론,475430,4,9330,5,-330,-3.42,6531748,41787480,17848110,6531748,-3.42,15.63,36.60,36.60,64032960875,38.45,38.45,64032960875 +MDS테크,086960,5,1532,2,148,10.69,34997786,29665210,92821788,34997786,10.69,117.98,37.70,37.70,53037584246,37.30,37.30,53037584246 +심플랫폼,444530,6,13650,2,2350,20.80,1947449,73079,6241227,1947449,20.80,2664.85,31.20,31.20,25544322130,29.98,29.98,25544322130 +웹케시,053580,7,19340,2,1180,6.50,4094164,9249230,13636248,4094164,6.50,44.26,30.02,30.02,77289186905,29.31,29.31,77289186905 +상지건설,042940,8,16370,5,-2120,-11.47,1764473,2274148,6828712,1764473,-11.47,77.59,25.84,25.84,31908239555,28.54,28.54,31908239555 +현대에이치티,039010,9,9100,2,1000,12.35,2089707,65676,8625000,2089707,12.35,3181.84,24.23,24.23,20629591505,26.28,26.28,20629591505 +시선AI,340810,10,4935,2,955,23.99,2742861,49783,10692194,2742861,23.99,5509.63,25.65,25.65,13373111506,25.34,25.34,13373111506 +미스터블루,207760,11,1635,2,58,3.68,20407597,66574008,83079783,20407597,3.68,30.65,24.56,24.56,34425890051,25.34,25.34,34425890051 +포바이포,389140,12,19790,2,170,0.87,2621008,2996703,11112735,2621008,0.87,87.46,23.59,23.59,54783515240,24.91,24.91,54783515240 +비비안,002070,13,1072,2,112,11.67,6780708,486720,31123777,6780708,11.67,1393.14,21.79,21.79,7769994454,23.29,23.29,7769994454 +형지I&C,011080,14,1321,5,-184,-12.23,6224335,5579016,31541686,6224335,-12.23,111.57,19.73,19.73,9069385346,21.77,21.77,9069385346 +PLUS 차이나AI테크TOP10,0047N0,15,9775,2,205,2.14,161231,411505,800000,161231,2.14,39.18,20.15,20.15,1576809628,20.16,20.16,1576809628 +오리엔트정공,065500,16,5680,5,-530,-8.53,6124396,4551722,31742912,6124396,-8.53,134.55,19.29,19.29,35058446955,19.44,19.44,35058446955 +KODEX 증권,102970,17,11515,2,765,7.12,1637809,1793268,9400000,1637809,7.12,91.33,17.42,17.42,18626591223,17.21,17.21,18626591223 +TIGER 증권,157500,18,7955,2,465,6.21,282318,324640,1680000,282318,6.21,86.96,16.80,16.80,2216396169,16.58,16.58,2216396169 +KODEX 미국나스닥100선물인버스(H),409810,19,7325,5,-180,-2.40,416957,515947,2800000,416957,-2.40,80.81,14.89,14.89,3048675447,14.86,14.86,3048675447 +KODEX 200선물인버스2X,252670,20,1819,5,-95,-4.96,99128628,181814912,732100000,99128628,-4.96,54.52,13.54,13.54,182063914435,13.67,13.67,182063914435 +빛과전자,069540,21,1287,2,95,7.97,5915453,1478249,46121066,5915453,7.97,400.17,12.83,12.83,8016630839,13.51,13.51,8016630839 +형지글로벌,308100,22,3370,5,-470,-12.24,1219253,1119146,10073629,1219253,-12.24,108.94,12.10,12.10,4507714849,13.28,13.28,4507714849 +KODEX 코스닥150선물인버스,251340,23,3790,5,-50,-1.30,8892891,22330264,67300000,8892891,-1.30,39.82,13.21,13.21,33728361012,13.22,13.22,33728361012 +파루,043200,24,1177,5,-3,-0.25,5268118,28873554,41804315,5268118,-0.25,18.25,12.60,12.60,6369286884,12.94,12.94,6369286884 +TIGER 200에너지화학레버리지,243890,25,3915,2,310,8.60,113900,29757,875000,113900,8.60,382.77,13.02,13.02,436582407,12.74,12.74,436582407 +마음AI,377480,26,24500,2,2250,10.11,891084,325251,6971073,891084,10.11,273.97,12.78,12.78,21339325000,12.49,12.49,21339325000 +지엔코,065060,27,1560,1,360,30.00,1386929,108368,10800804,1386929,30.00,1279.83,12.84,12.84,2079758497,12.34,12.34,2079758497 +평화홀딩스,010770,28,4350,5,-610,-12.30,1796958,3443499,14625466,1796958,-12.30,52.18,12.29,12.29,7405228500,11.64,11.64,7405228500 +LK삼양,225190,29,2915,5,-115,-3.80,5616596,6032727,50748440,5616596,-3.80,93.10,11.07,11.07,16959861601,11.46,11.46,16959861601 +PLUS 태양광&ESS,457990,30,14825,2,740,5.25,79740,69122,700000,79740,5.25,115.36,11.39,11.39,1173530958,11.31,11.31,1173530958 diff --git a/top30/20250604/top30-atvtr-20250604-101001.csv b/top30/20250604/top30-atvtr-20250604-101001.csv new file mode 100644 index 000000000000..e1baa15b6376 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28550,2,4250,17.49,3108550,3807890,4358068,3108550,17.49,81.63,71.33,71.33,83287682725,66.94,66.94,83287682725 +비큐AI,148780,2,1797,2,321,21.75,20676768,6008865,31445725,20676768,21.75,344.10,65.75,65.75,37050982709,65.57,65.57,37050982709 +TIGER 지주회사,307520,3,13280,2,600,4.73,983789,867567,2300000,983789,4.73,113.40,42.77,42.77,12914919591,42.28,42.28,12914919591 +MDS테크,086960,4,1544,2,160,11.56,37923994,29665210,92821788,37923994,11.56,127.84,40.86,40.86,57575759094,40.17,40.17,57575759094 +키스트론,475430,5,9270,5,-390,-4.04,6734596,41787480,17848110,6734596,-4.04,16.12,37.73,37.73,65920057820,39.84,39.84,65920057820 +웹케시,053580,6,20550,2,2390,13.16,5381717,9249230,13636248,5381717,13.16,58.19,39.47,39.47,102981026950,36.75,36.75,102981026950 +심플랫폼,444530,7,13290,2,1990,17.61,2137668,73079,6241227,2137668,17.61,2925.15,34.25,34.25,28082807080,33.86,33.86,28082807080 +상지건설,042940,8,15670,5,-2820,-15.25,1993024,2274148,6828712,1993024,-15.25,87.64,29.19,29.19,35555615900,33.23,33.23,35555615900 +시선AI,340810,9,5170,1,1190,29.90,3110693,49783,10692194,3110693,29.90,6248.50,29.09,29.09,15256403771,27.60,27.60,15256403771 +현대에이치티,039010,10,9240,2,1140,14.07,2171224,65676,8625000,2171224,14.07,3305.96,25.17,25.17,21377473305,26.82,26.82,21377473305 +미스터블루,207760,11,1628,2,51,3.23,20876089,66574008,83079783,20876089,3.23,31.36,25.13,25.13,35190691456,26.02,26.02,35190691456 +포바이포,389140,12,19930,2,310,1.58,2735795,2996703,11112735,2735795,1.58,91.29,24.62,24.62,57045788400,25.76,25.76,57045788400 +비비안,002070,13,1089,2,129,13.44,6887503,486720,31123777,6887503,13.44,1415.09,22.13,22.13,7885156458,23.26,23.26,7885156458 +형지I&C,011080,14,1311,5,-194,-12.89,6392798,5579016,31541686,6392798,-12.89,114.59,20.27,20.27,9291274011,22.47,22.47,9291274011 +오리엔트정공,065500,15,5580,5,-630,-10.14,6399606,4551722,31742912,6399606,-10.14,140.60,20.16,20.16,36605637345,20.67,20.67,36605637345 +PLUS 차이나AI테크TOP10,0047N0,16,9770,2,200,2.09,161245,411505,800000,161245,2.09,39.18,20.16,20.16,1576946408,20.18,20.18,1576946408 +KODEX 증권,102970,17,11545,2,795,7.40,1715728,1793268,9400000,1715728,7.40,95.68,18.25,18.25,19524059768,17.99,17.99,19524059768 +TIGER 증권,157500,18,7980,2,490,6.54,301871,324640,1680000,301871,6.54,92.99,17.97,17.97,2372112814,17.69,17.69,2372112814 +KODEX 200선물인버스2X,252670,19,1809,5,-105,-5.49,108694638,181814912,732100000,108694638,-5.49,59.78,14.85,14.85,199396461685,15.06,15.06,199396461685 +KODEX 미국나스닥100선물인버스(H),409810,20,7325,5,-180,-2.40,422236,515947,2800000,422236,-2.40,81.84,15.08,15.08,3087339257,15.05,15.05,3087339257 +형지글로벌,308100,21,3305,5,-535,-13.93,1296964,1119146,10073629,1296964,-13.93,115.89,12.87,12.87,4766781174,14.32,14.32,4766781174 +마음AI,377480,22,24700,2,2450,11.01,1002323,325251,6971073,1002323,11.01,308.17,14.38,14.38,24066687625,13.98,13.98,24066687625 +KODEX 코스닥150선물인버스,251340,23,3795,5,-45,-1.17,9409642,22330264,67300000,9409642,-1.17,42.14,13.98,13.98,35688335970,13.97,13.97,35688335970 +파루,043200,24,1198,2,18,1.53,5740101,28873554,41804315,5740101,1.53,19.88,13.73,13.73,6930097878,13.84,13.84,6930097878 +KIWOOM K-반도체북미공급망,488210,25,7995,2,405,5.34,165401,1327,1200000,165401,5.34,9999.99,13.78,13.78,1318512190,13.74,13.74,1318512190 +빛과전자,069540,26,1297,2,105,8.81,6012942,1478249,46121066,6012942,8.81,406.76,13.04,13.04,8142470869,13.61,13.61,8142470869 +TIGER 200에너지화학레버리지,243890,27,3935,2,330,9.15,121991,29757,875000,121991,9.15,409.96,13.94,13.94,468336567,13.60,13.60,468336567 +평화홀딩스,010770,28,4205,5,-755,-15.22,1888236,3443499,14625466,1888236,-15.22,54.83,12.91,12.91,7791958071,12.67,12.67,7791958071 +지엔코,065060,29,1560,1,360,30.00,1387195,108368,10800804,1387195,30.00,1280.08,12.84,12.84,2080173457,12.35,12.35,2080173457 +코나아이,052400,30,57100,2,11650,25.63,1857001,1200911,14563291,1857001,25.63,154.63,12.75,12.75,100439596250,12.08,12.08,100439596250 diff --git a/top30/20250604/top30-atvtr-20250604-102001.csv b/top30/20250604/top30-atvtr-20250604-102001.csv new file mode 100644 index 000000000000..96bf6f898b6a --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28200,2,3900,16.05,3655709,3807890,4358068,3655709,16.05,96.00,83.88,83.88,99036796750,80.58,80.58,99036796750 +비큐AI,148780,2,1788,2,312,21.14,21259632,6008865,31445725,21259632,21.14,353.80,67.61,67.61,38097930619,67.76,67.76,38097930619 +웹케시,053580,3,20550,2,2390,13.16,6800826,9249230,13636248,6800826,13.16,73.53,49.87,49.87,132861829500,47.41,47.41,132861829500 +TIGER 지주회사,307520,4,13235,2,555,4.38,1060511,867567,2300000,1060511,4.38,122.24,46.11,46.11,13932220341,45.77,45.77,13932220341 +MDS테크,086960,5,1535,2,151,10.91,39802524,29665210,92821788,39802524,10.91,134.17,42.88,42.88,60462088148,42.44,42.44,60462088148 +상지건설,042940,6,14650,5,-3840,-20.77,2394617,2274148,6828712,2394617,-20.77,105.30,35.07,35.07,41648676620,41.63,41.63,41648676620 +키스트론,475430,7,9210,5,-450,-4.66,6997871,41787480,17848110,6997871,-4.66,16.75,39.21,39.21,68347674415,41.58,41.58,68347674415 +심플랫폼,444530,8,13140,2,1840,16.28,2251624,73079,6241227,2251624,16.28,3081.08,36.08,36.08,29586414620,36.08,36.08,29586414620 +현대에이치티,039010,9,9170,2,1070,13.21,2252022,65676,8625000,2252022,13.21,3428.99,26.11,26.11,22123800360,27.97,27.97,22123800360 +시선AI,340810,10,5170,1,1190,29.90,3136714,49783,10692194,3136714,29.90,6300.77,29.34,29.34,15390932341,27.84,27.84,15390932341 +미스터블루,207760,11,1622,2,45,2.85,21391137,66574008,83079783,21391137,2.85,32.13,25.75,25.75,36027109508,26.74,26.74,36027109508 +포바이포,389140,12,20400,2,780,3.98,2861325,2996703,11112735,2861325,3.98,95.48,25.75,25.75,59562412215,26.27,26.27,59562412215 +비비안,002070,13,1081,2,121,12.60,6956028,486720,31123777,6956028,12.60,1429.16,22.35,22.35,7959113442,23.66,23.66,7959113442 +PLUS 차이나AI테크TOP10,0047N0,14,9850,2,280,2.93,190041,411505,800000,190041,2.93,46.18,23.76,23.76,1859414285,23.60,23.60,1859414285 +형지I&C,011080,15,1309,5,-196,-13.02,6551231,5579016,31541686,6551231,-13.02,117.43,20.77,20.77,9499970735,23.01,23.01,9499970735 +오리엔트정공,065500,16,5555,5,-655,-10.55,6667453,4551722,31742912,6667453,-10.55,146.48,21.00,21.00,38098005725,21.61,21.61,38098005725 +TIGER 증권,157500,17,7935,2,445,5.94,356739,324640,1680000,356739,5.94,109.89,21.23,21.23,2808796969,21.07,21.07,2808796969 +KODEX 증권,102970,18,11455,2,705,6.56,1810198,1793268,9400000,1810198,6.56,100.94,19.26,19.26,20608019834,19.14,19.14,20608019834 +KIWOOM K-반도체북미공급망,488210,19,7990,2,400,5.27,192070,1327,1200000,192070,5.27,9999.99,16.01,16.01,1531578930,15.97,15.97,1531578930 +형지글로벌,308100,20,3225,5,-615,-16.02,1402394,1119146,10073629,1402394,-16.02,125.31,13.92,13.92,5112979562,15.74,15.74,5112979562 +KODEX 200선물인버스2X,252670,21,1812,5,-102,-5.33,113166217,181814912,732100000,113166217,-5.33,62.24,15.46,15.46,207492851754,15.64,15.64,207492851754 +마음AI,377480,22,24350,2,2100,9.44,1094001,325251,6971073,1094001,9.44,336.36,15.69,15.69,26326629475,15.51,15.51,26326629475 +코나아이,052400,23,57400,2,11950,26.29,2345107,1200911,14563291,2345107,26.29,195.28,16.10,16.10,128771333850,15.40,15.40,128771333850 +KODEX 미국나스닥100선물인버스(H),409810,24,7325,5,-180,-2.40,422901,515947,2800000,422901,-2.40,81.97,15.10,15.10,3092206867,15.08,15.08,3092206867 +KODEX 코스닥150선물인버스,251340,25,3795,5,-45,-1.17,10021272,22330264,67300000,10021272,-1.17,44.88,14.89,14.89,38011382492,14.88,14.88,38011382492 +파루,043200,26,1180,3,0,0.00,5872935,28873554,41804315,5872935,0.00,20.34,14.05,14.05,7087048193,14.37,14.37,7087048193 +TIGER 200에너지화학레버리지,243890,27,3935,2,330,9.15,125130,29757,875000,125130,9.15,420.51,14.30,14.30,480681087,13.96,13.96,480681087 +빛과전자,069540,28,1329,2,137,11.49,6324839,1478249,46121066,6324839,11.49,427.86,13.71,13.71,8554489525,13.96,13.96,8554489525 +평화홀딩스,010770,29,4175,5,-785,-15.83,1983834,3443499,14625466,1983834,-15.83,57.61,13.56,13.56,8195350930,13.42,13.42,8195350930 +PLUS 태양광&ESS,457990,30,14800,2,715,5.08,91131,69122,700000,91131,5.08,131.84,13.02,13.02,1341893693,12.95,12.95,1341893693 diff --git a/top30/20250604/top30-atvtr-20250604-103002.csv b/top30/20250604/top30-atvtr-20250604-103002.csv new file mode 100644 index 000000000000..3354b119e883 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27650,2,3350,13.79,3903491,3807890,4358068,3903491,13.79,102.51,89.57,89.57,105972638725,87.94,87.94,105972638725 +비큐AI,148780,2,1781,2,305,20.66,21660235,6008865,31445725,21660235,20.66,360.47,68.88,68.88,38810807519,69.30,69.30,38810807519 +웹케시,053580,3,19950,2,1790,9.86,7477937,9249230,13636248,7477937,9.86,80.85,54.84,54.84,146501255990,53.85,53.85,146501255990 +상지건설,042940,4,14310,5,-4180,-22.61,2701123,2274148,6828712,2701123,-22.61,118.78,39.56,39.56,46088829430,47.16,47.16,46088829430 +TIGER 지주회사,307520,5,13245,2,565,4.46,1078764,867567,2300000,1078764,4.46,124.34,46.90,46.90,14173986521,46.53,46.53,14173986521 +키스트론,475430,6,9000,5,-660,-6.83,7602011,41787480,17848110,7602011,-6.83,18.19,42.59,42.59,73811695945,45.95,45.95,73811695945 +MDS테크,086960,7,1539,2,155,11.20,42095514,29665210,92821788,42095514,11.20,141.90,45.35,45.35,63970728335,44.78,44.78,63970728335 +심플랫폼,444530,8,13130,2,1830,16.19,2332948,73079,6241227,2332948,16.19,3192.36,37.38,37.38,30652452680,37.41,37.41,30652452680 +현대에이치티,039010,9,9230,2,1130,13.95,2339473,65676,8625000,2339473,13.95,3562.14,27.12,27.12,22921626090,28.79,28.79,22921626090 +포바이포,389140,10,20050,2,430,2.19,3060520,2996703,11112735,3060520,2.19,102.13,27.54,27.54,63622512290,28.55,28.55,63622512290 +시선AI,340810,11,5170,1,1190,29.90,3141230,49783,10692194,3141230,29.90,6309.84,29.38,29.38,15414280061,27.88,27.88,15414280061 +미스터블루,207760,12,1616,2,39,2.47,21705826,66574008,83079783,21705826,2.47,32.60,26.13,26.13,36537089930,27.21,27.21,36537089930 +비비안,002070,13,1037,2,77,8.02,7362400,486720,31123777,7362400,8.02,1512.66,23.66,23.66,8382331992,25.97,25.97,8382331992 +형지I&C,011080,14,1275,5,-230,-15.28,6925258,5579016,31541686,6925258,-15.28,124.13,21.96,21.96,9983282755,24.82,24.82,9983282755 +PLUS 차이나AI테크TOP10,0047N0,15,9845,2,275,2.87,193488,411505,800000,193488,2.87,47.02,24.19,24.19,1893199260,24.04,24.04,1893199260 +오리엔트정공,065500,16,5430,5,-780,-12.56,7034136,4551722,31742912,7034136,-12.56,154.54,22.16,22.16,40099915525,23.26,23.26,40099915525 +TIGER 증권,157500,17,8000,2,510,6.81,362457,324640,1680000,362457,6.81,111.65,21.57,21.57,2854375694,21.24,21.24,2854375694 +KODEX 증권,102970,18,11565,2,815,7.58,1860573,1793268,9400000,1860573,7.58,103.75,19.79,19.79,21188260799,19.49,19.49,21188260799 +원익,032940,19,6400,1,1470,29.82,3798790,6540054,18193230,3798790,29.82,58.08,20.88,20.88,22372103785,19.21,19.21,22372103785 +KIWOOM K-반도체북미공급망,488210,20,7980,2,390,5.14,217914,1327,1200000,217914,5.14,9999.99,18.16,18.16,1737943300,18.15,18.15,1737943300 +형지글로벌,308100,21,3215,5,-625,-16.28,1477893,1119146,10073629,1477893,-16.28,132.06,14.67,14.67,5356742163,16.54,16.54,5356742163 +코나아이,052400,22,57000,2,11550,25.41,2483532,1200911,14563291,2483532,25.41,206.80,17.05,17.05,136681743950,16.47,16.47,136681743950 +KODEX 200선물인버스2X,252670,23,1809,5,-105,-5.49,118366621,181814912,732100000,118366621,-5.49,65.10,16.17,16.17,216903216206,16.38,16.38,216903216206 +마음AI,377480,24,24400,2,2150,9.66,1136309,325251,6971073,1136309,9.66,349.36,16.30,16.30,27356946000,16.08,16.08,27356946000 +KODEX 코스닥150선물인버스,251340,25,3795,5,-45,-1.17,10559849,22330264,67300000,10559849,-1.17,47.29,15.69,15.69,40056999154,15.68,15.68,40056999154 +KODEX 미국나스닥100선물인버스(H),409810,26,7320,5,-185,-2.47,424060,515947,2800000,424060,-2.47,82.19,15.14,15.14,3100690753,15.13,15.13,3100690753 +TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,134257,29757,875000,134257,9.57,451.18,15.34,15.34,516608442,14.95,14.95,516608442 +파루,043200,28,1181,2,1,0.08,5978412,28873554,41804315,5978412,0.08,20.71,14.30,14.30,7211751460,14.61,14.61,7211751460 +빛과전자,069540,29,1317,2,125,10.49,6437680,1478249,46121066,6437680,10.49,435.49,13.96,13.96,8703597888,14.33,14.33,8703597888 +평화홀딩스,010770,30,4125,5,-835,-16.83,2045445,3443499,14625466,2045445,-16.83,59.40,13.99,13.99,8450648316,14.01,14.01,8450648316 diff --git a/top30/20250604/top30-atvtr-20250604-104002.csv b/top30/20250604/top30-atvtr-20250604-104002.csv new file mode 100644 index 000000000000..f875fd1155d2 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27400,2,3100,12.76,4035602,3807890,4358068,4035602,12.76,105.98,92.60,92.60,109648580825,91.82,91.82,109648580825 +비큐AI,148780,2,1768,2,292,19.78,22122866,6008865,31445725,22122866,19.78,368.17,70.35,70.35,39634800670,71.29,71.29,39634800670 +상지건설,042940,3,13570,5,-4920,-26.61,3123730,2274148,6828712,3123730,-26.61,137.36,45.74,45.74,51881752895,55.99,55.99,51881752895 +웹케시,053580,4,20100,2,1940,10.68,7772401,9249230,13636248,7772401,10.68,84.03,57.00,57.00,152440982370,55.62,55.62,152440982370 +키스트론,475430,5,8840,5,-820,-8.49,7902988,41787480,17848110,7902988,-8.49,18.91,44.28,44.28,76488422480,48.48,48.48,76488422480 +TIGER 지주회사,307520,6,13305,2,625,4.93,1124602,867567,2300000,1124602,4.93,129.63,48.90,48.90,14781691155,48.30,48.30,14781691155 +MDS테크,086960,7,1542,2,158,11.42,44159425,29665210,92821788,44159425,11.42,148.86,47.57,47.57,67168022081,46.93,46.93,67168022081 +심플랫폼,444530,8,13100,2,1800,15.93,2382412,73079,6241227,2382412,15.93,3260.05,38.17,38.17,31303176785,38.29,38.29,31303176785 +포바이포,389140,9,19850,2,230,1.17,3163033,2996703,11112735,3163033,1.17,105.55,28.46,28.46,65668890955,29.77,29.77,65668890955 +현대에이치티,039010,10,9150,2,1050,12.96,2377389,65676,8625000,2377389,12.96,3619.88,27.56,27.56,23271374525,29.49,29.49,23271374525 +PLUS 차이나AI테크TOP10,0047N0,11,9845,2,275,2.87,228590,411505,800000,228590,2.87,55.55,28.57,28.57,2238593235,28.42,28.42,2238593235 +시선AI,340810,12,5170,1,1190,29.90,3149304,49783,10692194,3149304,29.90,6326.06,29.45,29.45,15456022641,27.96,27.96,15456022641 +형지I&C,011080,13,1218,5,-287,-19.07,7504676,5579016,31541686,7504676,-19.07,134.52,23.79,23.79,10704265113,27.86,27.86,10704265113 +미스터블루,207760,14,1619,2,42,2.66,21836681,66574008,83079783,21836681,2.66,32.80,26.28,26.28,36748579890,27.32,27.32,36748579890 +비비안,002070,15,1031,2,71,7.40,7469647,486720,31123777,7469647,7.40,1534.69,24.00,24.00,8492802780,26.47,26.47,8492802780 +오리엔트정공,065500,16,5350,5,-860,-13.85,7319062,4551722,31742912,7319062,-13.85,160.80,23.06,23.06,41639207675,24.52,24.52,41639207675 +TIGER 증권,157500,17,7990,2,500,6.68,374675,324640,1680000,374675,6.68,115.41,22.30,22.30,2952005089,21.99,21.99,2952005089 +KIWOOM K-반도체북미공급망,488210,18,7970,2,380,5.01,251377,1327,1200000,251377,5.01,9999.99,20.95,20.95,2004912795,20.96,20.96,2004912795 +KODEX 증권,102970,19,11560,2,810,7.53,1913553,1793268,9400000,1913553,7.53,106.71,20.36,20.36,21800635839,20.06,20.06,21800635839 +원익,032940,20,6400,1,1470,29.82,3857277,6540054,18193230,3857277,29.82,58.98,21.20,21.20,22746420585,19.54,19.54,22746420585 +형지글로벌,308100,21,3175,5,-665,-17.32,1536488,1119146,10073629,1536488,-17.32,137.29,15.25,15.25,5543600348,17.33,17.33,5543600348 +KODEX 200선물인버스2X,252670,22,1813,5,-101,-5.28,123682049,181814912,732100000,123682049,-5.28,68.03,16.89,16.89,226544583772,17.07,17.07,226544583772 +코나아이,052400,23,57100,2,11650,25.63,2548176,1200911,14563291,2548176,25.63,212.19,17.50,17.50,140374984450,16.88,16.88,140374984450 +원익홀딩스,030530,24,6120,2,790,14.82,13460947,3204369,77237981,13460947,14.82,420.08,17.43,17.43,79779793285,16.88,16.88,79779793285 +마음AI,377480,25,24550,2,2300,10.34,1176554,325251,6971073,1176554,10.34,361.74,16.88,16.88,28345236100,16.56,16.56,28345236100 +KODEX 코스닥150선물인버스,251340,26,3790,5,-50,-1.30,10913537,22330264,67300000,10913537,-1.30,48.87,16.22,16.22,41398365230,16.23,16.23,41398365230 +TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,137356,29757,875000,137356,9.57,461.59,15.70,15.70,528826852,15.30,15.30,528826852 +KODEX 미국나스닥100선물인버스(H),409810,28,7325,5,-180,-2.40,424864,515947,2800000,424864,-2.40,82.35,15.17,15.17,3106579718,15.15,15.15,3106579718 +파루,043200,29,1196,2,16,1.36,6189398,28873554,41804315,6189398,1.36,21.44,14.81,14.81,7462861929,14.93,14.93,7462861929 +평화홀딩스,010770,30,4090,5,-870,-17.54,2150245,3443499,14625466,2150245,-17.54,62.44,14.70,14.70,8880392071,14.85,14.85,8880392071 diff --git a/top30/20250604/top30-atvtr-20250604-105002.csv b/top30/20250604/top30-atvtr-20250604-105002.csv new file mode 100644 index 000000000000..4a22bbe0376c --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27700,2,3400,13.99,4151306,3807890,4358068,4151306,13.99,109.02,95.26,95.26,112843926775,93.48,93.48,112843926775 +비큐AI,148780,2,1785,2,309,20.93,22475019,6008865,31445725,22475019,20.93,374.03,71.47,71.47,40262570897,71.73,71.73,40262570897 +상지건설,042940,3,13150,5,-5340,-28.88,3481265,2274148,6828712,3481265,-28.88,153.08,50.98,50.98,56614989295,63.05,63.05,56614989295 +웹케시,053580,4,20350,2,2190,12.06,8020184,9249230,13636248,8020184,12.06,86.71,58.82,58.82,157460214125,56.74,56.74,157460214125 +TIGER 지주회사,307520,5,13390,2,710,5.60,1205913,867567,2300000,1205913,5.60,139.00,52.43,52.43,15866083068,51.52,51.52,15866083068 +키스트론,475430,6,8940,5,-720,-7.45,8103256,41787480,17848110,8103256,-7.45,19.39,45.40,45.40,78278835420,49.06,49.06,78278835420 +MDS테크,086960,7,1537,2,153,11.05,45189889,29665210,92821788,45189889,11.05,152.33,48.68,48.68,68752553588,48.19,48.19,68752553588 +심플랫폼,444530,8,13070,2,1770,15.66,2448820,73079,6241227,2448820,15.66,3350.92,39.24,39.24,32172773990,39.44,39.44,32172773990 +현대에이치티,039010,9,9090,2,990,12.22,2416725,65676,8625000,2416725,12.22,3679.77,28.02,28.02,23630532140,30.14,30.14,23630532140 +형지I&C,011080,10,1194,5,-311,-20.66,8033643,5579016,31541686,8033643,-20.66,144.00,25.47,25.47,11342856304,30.12,30.12,11342856304 +포바이포,389140,11,19880,2,260,1.33,3203183,2996703,11112735,3203183,1.33,106.89,28.82,28.82,66468306520,30.09,30.09,66468306520 +PLUS 차이나AI테크TOP10,0047N0,12,9910,2,340,3.55,231600,411505,800000,231600,3.55,56.28,28.95,28.95,2268290850,28.61,28.61,2268290850 +시선AI,340810,13,5170,1,1190,29.90,3153739,49783,10692194,3153739,29.90,6334.97,29.50,29.50,15478951591,28.00,28.00,15478951591 +미스터블루,207760,14,1631,2,54,3.42,22411102,66574008,83079783,22411102,3.42,33.66,26.98,26.98,37684495505,27.81,27.81,37684495505 +비비안,002070,15,1027,2,67,6.98,7649077,486720,31123777,7649077,6.98,1571.56,24.58,24.58,8679456417,27.15,27.15,8679456417 +오리엔트정공,065500,16,5330,5,-880,-14.17,7602481,4551722,31742912,7602481,-14.17,167.02,23.95,23.95,43161273870,25.51,25.51,43161273870 +KIWOOM K-반도체북미공급망,488210,17,7975,2,385,5.07,282788,1327,1200000,282788,5.07,9999.99,23.57,23.57,2255270480,23.57,23.57,2255270480 +TIGER 증권,157500,18,7995,2,505,6.74,378451,324640,1680000,378451,6.74,116.58,22.53,22.53,2982174324,22.20,22.20,2982174324 +KODEX 증권,102970,19,11570,2,820,7.63,1957141,1793268,9400000,1957141,7.63,109.14,20.82,20.82,22304299613,20.51,20.51,22304299613 +원익홀딩스,030530,20,6090,2,760,14.26,15624200,3204369,77237981,15624200,14.26,487.59,20.23,20.23,93010201035,19.77,19.77,93010201035 +원익,032940,21,6400,1,1470,29.82,3868800,6540054,18193230,3868800,29.82,59.16,21.27,21.27,22820167785,19.60,19.60,22820167785 +형지글로벌,308100,22,3180,5,-660,-17.19,1623155,1119146,10073629,1623155,-17.19,145.04,16.11,16.11,5817572051,18.16,18.16,5817572051 +KODEX 200선물인버스2X,252670,23,1812,5,-102,-5.33,127204847,181814912,732100000,127204847,-5.33,69.96,17.38,17.38,232928871926,17.56,17.56,232928871926 +코나아이,052400,24,57400,2,11950,26.29,2598300,1200911,14563291,2598300,26.29,216.36,17.84,17.84,143250159800,17.14,17.14,143250159800 +마음AI,377480,25,24250,2,2000,8.99,1199166,325251,6971073,1199166,8.99,368.69,17.20,17.20,28896575850,17.09,17.09,28896575850 +KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11209514,22330264,67300000,11209514,-1.04,50.20,16.66,16.66,42520939975,16.63,16.63,42520939975 +TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,141550,29757,875000,141550,9.57,475.69,16.18,16.18,545393057,15.78,15.78,545393057 +파루,043200,28,1190,2,10,0.85,6283069,28873554,41804315,6283069,0.85,21.76,15.03,15.03,7574241316,15.23,15.23,7574241316 +평화홀딩스,010770,29,4080,5,-880,-17.74,2197901,3443499,14625466,2197901,-17.74,63.83,15.03,15.03,9074799351,15.21,15.21,9074799351 +KODEX 미국나스닥100선물인버스(H),409810,30,7320,5,-185,-2.47,425063,515947,2800000,425063,-2.47,82.39,15.18,15.18,3108037043,15.16,15.16,3108037043 diff --git a/top30/20250604/top30-atvtr-20250604-110002.csv b/top30/20250604/top30-atvtr-20250604-110002.csv new file mode 100644 index 000000000000..35a98ada3de1 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29600,2,5300,21.81,4582124,3807890,4358068,4582124,21.81,120.33,105.14,105.14,125286372175,97.12,97.12,125286372175 +비큐AI,148780,2,1796,2,320,21.68,22666787,6008865,31445725,22666787,21.68,377.22,72.08,72.08,40605076285,71.90,71.90,40605076285 +상지건설,042940,3,13070,5,-5420,-29.31,3796365,2274148,6828712,3796365,-29.31,166.94,55.59,55.59,60735666975,68.05,68.05,60735666975 +웹케시,053580,4,21650,2,3490,19.22,9015433,9249230,13636248,9015433,19.22,97.47,66.11,66.11,178591953650,60.49,60.49,178591953650 +TIGER 지주회사,307520,5,13420,2,740,5.84,1322701,867567,2300000,1322701,5.84,152.46,57.51,57.51,17432614428,56.48,56.48,17432614428 +MDS테크,086960,6,1536,2,152,10.98,46647561,29665210,92821788,46647561,10.98,157.25,50.25,50.25,71002480808,49.80,49.80,71002480808 +키스트론,475430,7,8925,5,-735,-7.61,8207841,41787480,17848110,8207841,-7.61,19.64,45.99,45.99,79214443755,49.73,49.73,79214443755 +심플랫폼,444530,8,12990,2,1690,14.96,2487456,73079,6241227,2487456,14.96,3403.79,39.86,39.86,32677567540,40.31,40.31,32677567540 +형지I&C,011080,9,1196,5,-309,-20.53,8454383,5579016,31541686,8454383,-20.53,151.54,26.80,26.80,11847014710,31.40,31.40,11847014710 +현대에이치티,039010,10,9050,2,950,11.73,2458202,65676,8625000,2458202,11.73,3742.92,28.50,28.50,24005632065,30.75,30.75,24005632065 +포바이포,389140,11,20350,2,730,3.72,3277735,2996703,11112735,3277735,3.72,109.38,29.50,29.50,67972026455,30.06,30.06,67972026455 +PLUS 차이나AI테크TOP10,0047N0,12,9895,2,325,3.40,241893,411505,800000,241893,3.40,58.78,30.24,30.24,2370138720,29.94,29.94,2370138720 +미스터블루,207760,13,1616,2,39,2.47,22620428,66574008,83079783,22620428,2.47,33.98,27.23,27.23,38024507074,28.32,28.32,38024507074 +시선AI,340810,14,5170,1,1190,29.90,3157696,49783,10692194,3157696,29.90,6342.92,29.53,29.53,15499409281,28.04,28.04,15499409281 +비비안,002070,15,1033,2,73,7.60,7706078,486720,31123777,7706078,7.60,1583.27,24.76,24.76,8738069390,27.18,27.18,8738069390 +오리엔트정공,065500,16,5310,5,-900,-14.49,7957392,4551722,31742912,7957392,-14.49,174.82,25.07,25.07,45051711080,26.73,26.73,45051711080 +KIWOOM K-반도체북미공급망,488210,17,7985,2,395,5.20,319846,1327,1200000,319846,5.20,9999.99,26.65,26.65,2550859220,26.62,26.62,2550859220 +TIGER 증권,157500,18,8020,2,530,7.08,383748,324640,1680000,383748,7.08,118.21,22.84,22.84,3024571254,22.45,22.45,3024571254 +원익홀딩스,030530,19,6000,2,670,12.57,16718410,3204369,77237981,16718410,12.57,521.74,21.65,21.65,99609863005,21.49,21.49,99609863005 +KODEX 증권,102970,20,11595,2,845,7.86,2004139,1793268,9400000,2004139,7.86,111.76,21.32,21.32,22848401378,20.96,20.96,22848401378 +원익,032940,21,6400,1,1470,29.82,3903515,6540054,18193230,3903515,29.82,59.69,21.46,21.46,23042343785,19.79,19.79,23042343785 +형지글로벌,308100,22,3150,5,-690,-17.97,1666614,1119146,10073629,1666614,-17.97,148.92,16.54,16.54,5954683226,18.77,18.77,5954683226 +코나아이,052400,23,59000,1,13550,29.81,2880921,1200911,14563291,2880921,29.81,239.89,19.78,19.78,159816382250,18.60,18.60,159816382250 +KODEX 200선물인버스2X,252670,24,1807,5,-107,-5.59,132350129,181814912,732100000,132350129,-5.59,72.79,18.08,18.08,242236168358,18.31,18.31,242236168358 +마음AI,377480,25,24650,2,2400,10.79,1238432,325251,6971073,1238432,10.79,380.76,17.77,17.77,29859293525,17.38,17.38,29859293525 +KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11371762,22330264,67300000,11371762,-1.04,50.93,16.90,16.90,43136644489,16.87,16.87,43136644489 +파루,043200,27,1203,2,23,1.95,6589670,28873554,41804315,6589670,1.95,22.82,15.76,15.76,7941617075,15.79,15.79,7941617075 +TIGER 200에너지화학레버리지,243890,28,3950,2,345,9.57,141650,29757,875000,141650,9.57,476.02,16.19,16.19,545788057,15.79,15.79,545788057 +KODEX 미국나스닥100선물인버스(H),409810,29,7330,5,-175,-2.33,439863,515947,2800000,439863,-2.33,85.25,15.71,15.71,3216465498,15.67,15.67,3216465498 +평화홀딩스,010770,30,4060,5,-900,-18.15,2243346,3443499,14625466,2243346,-18.15,65.15,15.34,15.34,9260328560,15.60,15.60,9260328560 diff --git a/top30/20250604/top30-atvtr-20250604-111001.csv b/top30/20250604/top30-atvtr-20250604-111001.csv new file mode 100644 index 000000000000..3306beadaa12 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28700,2,4400,18.11,4908709,3807890,4358068,4908709,18.11,128.91,112.63,112.63,134784934875,107.76,107.76,134784934875 +비큐AI,148780,2,1780,2,304,20.60,22923068,6008865,31445725,22923068,20.60,381.49,72.90,72.90,41063816682,73.36,73.36,41063816682 +상지건설,042940,3,12980,5,-5510,-29.80,4050982,2274148,6828712,4050982,-29.80,178.13,59.32,59.32,64047898335,72.26,72.26,64047898335 +웹케시,053580,4,21050,2,2890,15.91,9896472,9249230,13636248,9896472,15.91,107.00,72.57,72.57,197450038700,68.79,68.79,197450038700 +TIGER 지주회사,307520,5,13405,2,725,5.72,1397602,867567,2300000,1397602,5.72,161.09,60.77,60.77,18436397934,59.80,59.80,18436397934 +MDS테크,086960,6,1538,2,154,11.13,47649325,29665210,92821788,47649325,11.13,160.62,51.33,51.33,72551272294,50.82,50.82,72551272294 +키스트론,475430,7,8930,5,-730,-7.56,8332168,41787480,17848110,8332168,-7.56,19.94,46.68,46.68,80321659025,50.40,50.40,80321659025 +심플랫폼,444530,8,13080,2,1780,15.75,2524995,73079,6241227,2524995,15.75,3455.16,40.46,40.46,33168726165,40.63,40.63,33168726165 +형지I&C,011080,9,1210,5,-295,-19.60,8705979,5579016,31541686,8705979,-19.60,156.05,27.60,27.60,12148298403,31.83,31.83,12148298403 +포바이포,389140,10,20450,2,830,4.23,3411130,2996703,11112735,3411130,4.23,113.83,30.70,30.70,70679718430,31.10,31.10,70679718430 +현대에이치티,039010,11,9100,2,1000,12.35,2502327,65676,8625000,2502327,12.35,3810.11,29.01,29.01,24406584790,31.10,31.10,24406584790 +PLUS 차이나AI테크TOP10,0047N0,12,9860,2,290,3.03,242057,411505,800000,242057,3.03,58.82,30.26,30.26,2371758060,30.07,30.07,2371758060 +미스터블루,207760,13,1631,2,54,3.42,22904800,66574008,83079783,22904800,3.42,34.41,27.57,27.57,38484013832,28.40,28.40,38484013832 +시선AI,340810,14,5170,1,1190,29.90,3163441,49783,10692194,3163441,29.90,6354.46,29.59,29.59,15529110931,28.09,28.09,15529110931 +KIWOOM K-반도체북미공급망,488210,15,7990,2,400,5.27,336834,1327,1200000,336834,5.27,9999.99,28.07,28.07,2686437795,28.02,28.02,2686437795 +비비안,002070,16,1030,2,70,7.29,7738283,486720,31123777,7738283,7.29,1589.88,24.86,24.86,8771224544,27.36,27.36,8771224544 +오리엔트정공,065500,17,5370,5,-840,-13.53,8127195,4551722,31742912,8127195,-13.53,178.55,25.60,25.60,45955656375,26.96,26.96,45955656375 +TIGER 증권,157500,18,7995,2,505,6.74,400995,324640,1680000,400995,6.74,123.52,23.87,23.87,3162718964,23.55,23.55,3162718964 +원익홀딩스,030530,19,6050,2,720,13.51,17589069,3204369,77237981,17589069,13.51,548.91,22.77,22.77,104856106790,22.44,22.44,104856106790 +코나아이,052400,20,58400,2,12950,28.49,3397675,1200911,14563291,3397675,28.49,282.92,23.33,23.33,190215917250,22.37,22.37,190215917250 +마음AI,377480,21,25400,2,3150,14.16,1614120,325251,6971073,1614120,14.16,496.27,23.15,23.15,39409572225,22.26,22.26,39409572225 +KODEX 증권,102970,22,11550,2,800,7.44,2038789,1793268,9400000,2038789,7.44,113.69,21.69,21.69,23249269976,21.41,21.41,23249269976 +원익,032940,23,6400,1,1470,29.82,3909920,6540054,18193230,3909920,29.82,59.78,21.49,21.49,23083335785,19.82,19.82,23083335785 +KODEX 200선물인버스2X,252670,24,1807,5,-107,-5.59,137037911,181814912,732100000,137037911,-5.59,75.37,18.72,18.72,250703625162,18.95,18.95,250703625162 +형지글로벌,308100,25,3165,5,-675,-17.58,1693119,1119146,10073629,1693119,-17.58,151.29,16.81,16.81,6038232095,18.94,18.94,6038232095 +KODEX 코스닥150선물인버스,251340,26,3795,5,-45,-1.17,11685603,22330264,67300000,11685603,-1.17,52.33,17.36,17.36,44328463109,17.36,17.36,44328463109 +파루,043200,27,1186,2,6,0.51,6807554,28873554,41804315,6807554,0.51,23.58,16.28,16.28,8200914760,16.54,16.54,8200914760 +나우로보틱스,459510,28,29900,2,2550,9.32,2073787,795179,12547732,2073787,9.32,260.79,16.53,16.53,60960051025,16.25,16.25,60960051025 +TIGER 200에너지화학레버리지,243890,29,3927,2,322,8.93,141695,29757,875000,141695,8.93,476.17,16.19,16.19,545965536,15.89,15.89,545965536 +KODEX 미국나스닥100선물인버스(H),409810,30,7335,5,-170,-2.27,440702,515947,2800000,440702,-2.27,85.42,15.74,15.74,3222614233,15.69,15.69,3222614233 diff --git a/top30/20250604/top30-atvtr-20250604-112001.csv b/top30/20250604/top30-atvtr-20250604-112001.csv new file mode 100644 index 000000000000..d66d51158433 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28250,2,3950,16.26,5051309,3807890,4358068,5051309,16.26,132.65,115.91,115.91,138877767150,112.80,112.80,138877767150 +상지건설,042940,2,12950,4,-5540,-29.96,4264846,2274148,6828712,4264846,-29.96,187.54,62.45,62.45,66820416325,75.56,75.56,66820416325 +비큐AI,148780,3,1783,2,307,20.80,23059335,6008865,31445725,23059335,20.80,383.76,73.33,73.33,41306985458,73.67,73.67,41306985458 +웹케시,053580,4,20750,2,2590,14.26,10336484,9249230,13636248,10336484,14.26,111.76,75.80,75.80,206704563650,73.05,73.05,206704563650 +TIGER 지주회사,307520,5,13375,2,695,5.48,1448152,867567,2300000,1448152,5.48,166.92,62.96,62.96,19113228796,62.13,62.13,19113228796 +MDS테크,086960,6,1552,2,168,12.14,48645969,29665210,92821788,48645969,12.14,163.98,52.41,52.41,74090408843,51.43,51.43,74090408843 +키스트론,475430,7,8910,5,-750,-7.76,8437567,41787480,17848110,8437567,-7.76,20.19,47.27,47.27,81265266950,51.10,51.10,81265266950 +심플랫폼,444530,8,12960,2,1660,14.69,2550767,73079,6241227,2550767,14.69,3490.42,40.87,40.87,33504090140,41.42,41.42,33504090140 +형지I&C,011080,9,1193,5,-312,-20.73,8826108,5579016,31541686,8826108,-20.73,158.20,27.98,27.98,12291860492,32.67,32.67,12291860492 +포바이포,389140,10,20250,2,630,3.21,3517537,2996703,11112735,3517537,3.21,117.38,31.65,31.65,72849968080,32.37,32.37,72849968080 +PLUS 차이나AI테크TOP10,0047N0,11,9885,2,315,3.29,256735,411505,800000,256735,3.29,62.39,32.09,32.09,2516401665,31.82,31.82,2516401665 +현대에이치티,039010,12,9070,2,970,11.98,2527662,65676,8625000,2527662,11.98,3848.68,29.31,29.31,24636812070,31.49,31.49,24636812070 +미스터블루,207760,13,1625,2,48,3.04,23272156,66574008,83079783,23272156,3.04,34.96,28.01,28.01,39083076901,28.95,28.95,39083076901 +KIWOOM K-반도체북미공급망,488210,14,7985,2,395,5.20,346836,1327,1200000,346836,5.20,9999.99,28.90,28.90,2766303770,28.87,28.87,2766303770 +시선AI,340810,15,5170,1,1190,29.90,3163940,49783,10692194,3163940,29.90,6355.46,29.59,29.59,15531690761,28.10,28.10,15531690761 +비비안,002070,16,1027,2,67,6.98,7798034,486720,31123777,7798034,6.98,1602.16,25.05,25.05,8832801733,27.63,27.63,8832801733 +오리엔트정공,065500,17,5360,5,-850,-13.69,8242894,4551722,31742912,8242894,-13.69,181.09,25.97,25.97,46575441550,27.37,27.37,46575441550 +TIGER 증권,157500,18,7980,2,490,6.54,419258,324640,1680000,419258,6.54,129.15,24.96,24.96,3308532944,24.68,24.68,3308532944 +코나아이,052400,19,57900,2,12450,27.39,3543820,1200911,14563291,3543820,27.39,295.09,24.33,24.33,198748321700,23.57,23.57,198748321700 +마음AI,377480,20,25400,2,3150,14.16,1693780,325251,6971073,1693780,14.16,520.76,24.30,24.30,41432505850,23.40,23.40,41432505850 +원익홀딩스,030530,21,6010,2,680,12.76,18013401,3204369,77237981,18013401,12.76,562.15,23.32,23.32,107408146020,23.14,23.14,107408146020 +KODEX 증권,102970,22,11550,2,800,7.44,2076673,1793268,9400000,2076673,7.44,115.80,22.09,22.09,23686302871,21.82,21.82,23686302871 +원익,032940,23,6400,1,1470,29.82,3918828,6540054,18193230,3918828,29.82,59.92,21.54,21.54,23140346985,19.87,19.87,23140346985 +형지글로벌,308100,24,3180,5,-660,-17.19,1731171,1119146,10073629,1731171,-17.19,154.69,17.19,17.19,6160003080,19.23,19.23,6160003080 +KODEX 200선물인버스2X,252670,25,1811,5,-103,-5.38,138548084,181814912,732100000,138548084,-5.38,76.20,18.92,18.92,253438371344,19.12,19.12,253438371344 +KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11950948,22330264,67300000,11950948,-1.04,53.52,17.76,17.76,45336726806,17.73,17.73,45336726806 +솔트룩스,304100,27,42450,2,7600,21.81,2264471,1028340,12130568,2264471,21.81,220.21,18.67,18.67,89304185425,17.34,17.34,89304185425 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,19790,2,425,2.19,172647,556559,1000000,172647,2.19,31.02,17.26,17.26,3427373745,17.32,17.32,3427373745 +나우로보틱스,459510,29,29850,2,2500,9.14,2149673,795179,12547732,2149673,9.14,270.34,17.13,17.13,63228448375,16.88,16.88,63228448375 +PLUS 태양광&ESS,457990,30,14925,2,840,5.96,118745,69122,700000,118745,5.96,171.79,16.96,16.96,1753509490,16.78,16.78,1753509490 diff --git a/top30/20250604/top30-atvtr-20250604-113001.csv b/top30/20250604/top30-atvtr-20250604-113001.csv new file mode 100644 index 000000000000..389d5326b281 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27850,2,3550,14.61,5169631,3807890,4358068,5169631,14.61,135.76,118.62,118.62,142183361200,117.15,117.15,142183361200 +웹케시,053580,2,20400,2,2240,12.33,10673791,9249230,13636248,10673791,12.33,115.40,78.28,78.28,213635045075,76.80,76.80,213635045075 +상지건설,042940,3,12950,4,-5540,-29.96,4336395,2274148,6828712,4336395,-29.96,190.68,63.50,63.50,67746975905,76.61,76.61,67746975905 +비큐AI,148780,4,1786,2,310,21.00,23202069,6008865,31445725,23202069,21.00,386.13,73.78,73.78,41562078467,74.00,74.00,41562078467 +TIGER 지주회사,307520,5,13390,2,710,5.60,1475803,867567,2300000,1475803,5.60,170.11,64.17,64.17,19483448779,63.26,63.26,19483448779 +MDS테크,086960,6,1547,2,163,11.78,50807491,29665210,92821788,50807491,11.78,171.27,54.74,54.74,77448083657,53.93,53.93,77448083657 +키스트론,475430,7,8940,5,-720,-7.45,8488002,41787480,17848110,8488002,-7.45,20.31,47.56,47.56,81714351945,51.21,51.21,81714351945 +심플랫폼,444530,8,12900,2,1600,14.16,2588814,73079,6241227,2588814,14.16,3542.49,41.48,41.48,33995286105,42.22,42.22,33995286105 +형지I&C,011080,9,1147,5,-358,-23.79,9223103,5579016,31541686,9223103,-23.79,165.32,29.24,29.24,12757136274,35.26,35.26,12757136274 +포바이포,389140,10,20050,2,430,2.19,3634912,2996703,11112735,3634912,2.19,121.30,32.71,32.71,75233138055,33.77,33.77,75233138055 +PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,266384,411505,800000,266384,3.13,64.73,33.30,33.30,2611640345,33.08,33.08,2611640345 +현대에이치티,039010,12,9180,2,1080,13.33,2572954,65676,8625000,2572954,13.33,3917.65,29.83,29.83,25050503775,31.64,31.64,25050503775 +KIWOOM K-반도체북미공급망,488210,13,8000,2,410,5.40,367627,1327,1200000,367627,5.40,9999.99,30.64,30.64,2932319500,30.54,30.54,2932319500 +미스터블루,207760,14,1629,2,52,3.30,24365786,66574008,83079783,24365786,3.30,36.60,29.33,29.33,40879428167,30.21,30.21,40879428167 +오리엔트정공,065500,15,5300,5,-910,-14.65,8430276,4551722,31742912,8430276,-14.65,185.21,26.56,26.56,47571758790,28.28,28.28,47571758790 +시선AI,340810,16,5170,1,1190,29.90,3166414,49783,10692194,3166414,29.90,6360.43,29.61,29.61,15544481341,28.12,28.12,15544481341 +비비안,002070,17,1022,2,62,6.46,7858851,486720,31123777,7858851,6.46,1614.66,25.25,25.25,8895063084,27.96,27.96,8895063084 +코나아이,052400,18,56800,2,11350,24.97,3712385,1200911,14563291,3712385,24.97,309.13,25.49,25.49,208361927100,25.19,25.19,208361927100 +마음AI,377480,19,24850,2,2600,11.69,1774792,325251,6971073,1774792,11.69,545.67,25.46,25.46,43462512625,25.09,25.09,43462512625 +TIGER 증권,157500,20,7985,2,495,6.61,424691,324640,1680000,424691,6.61,130.82,25.28,25.28,3351911269,24.99,24.99,3351911269 +원익홀딩스,030530,21,5960,2,630,11.82,19015569,3204369,77237981,19015569,11.82,593.43,24.62,24.62,113403701050,24.63,24.63,113403701050 +KODEX 증권,102970,22,11530,2,780,7.26,2121484,1793268,9400000,2121484,7.26,118.30,22.57,22.57,24203768358,22.33,22.33,24203768358 +솔트룩스,304100,23,41200,2,6350,18.22,2533611,1028340,12130568,2533611,18.22,246.38,20.89,20.89,100494738175,20.11,20.11,100494738175 +원익,032940,24,6400,1,1470,29.82,3924843,6540054,18193230,3924843,29.82,60.01,21.57,21.57,23178842985,19.91,19.91,23178842985 +형지글로벌,308100,25,3180,5,-660,-17.19,1761742,1119146,10073629,1761742,-17.19,157.42,17.49,17.49,6257690730,19.53,19.53,6257690730 +KODEX 200선물인버스2X,252670,26,1810,5,-104,-5.43,140301710,181814912,732100000,140301710,-5.43,77.17,19.16,19.16,256612332427,19.37,19.37,256612332427 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,19795,2,430,2.22,184447,556559,1000000,184447,2.22,33.14,18.44,18.44,3661061710,18.49,18.49,3661061710 +파루,043200,28,1217,2,37,3.14,7759433,28873554,41804315,7759433,3.14,26.87,18.56,18.56,9352742198,18.38,18.38,9352742198 +KODEX 코스닥150선물인버스,251340,29,3795,5,-45,-1.17,12063329,22330264,67300000,12063329,-1.17,54.02,17.92,17.92,45763224086,17.92,17.92,45763224086 +PLUS 태양광&ESS,457990,30,15115,2,1030,7.31,126714,69122,700000,126714,7.31,183.32,18.10,18.10,1873738630,17.71,17.71,1873738630 diff --git a/top30/20250604/top30-atvtr-20250604-114001.csv b/top30/20250604/top30-atvtr-20250604-114001.csv new file mode 100644 index 000000000000..71a750295eff --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27850,2,3550,14.61,5210123,3807890,4358068,5210123,14.61,136.82,119.55,119.55,143309496150,118.07,118.07,143309496150 +웹케시,053580,2,20350,2,2190,12.06,10848934,9249230,13636248,10848934,12.06,117.30,79.56,79.56,217210520050,78.27,78.27,217210520050 +상지건설,042940,3,12950,4,-5540,-29.96,4353409,2274148,6828712,4353409,-29.96,191.43,63.75,63.75,67967307205,76.86,76.86,67967307205 +비큐AI,148780,4,1775,2,299,20.26,23412839,6008865,31445725,23412839,20.26,389.64,74.45,74.45,41936580916,75.13,75.13,41936580916 +TIGER 지주회사,307520,5,13345,2,665,5.24,1543419,867567,2300000,1543419,5.24,177.90,67.11,67.11,20387100164,66.42,66.42,20387100164 +MDS테크,086960,6,1501,2,117,8.45,53065538,29665210,92821788,53065538,8.45,178.88,57.17,57.17,80881302505,58.05,58.05,80881302505 +키스트론,475430,7,9035,5,-625,-6.47,8607787,41787480,17848110,8607787,-6.47,20.60,48.23,48.23,82792806475,51.34,51.34,82792806475 +심플랫폼,444530,8,12990,2,1690,14.96,2603226,73079,6241227,2603226,14.96,3562.21,41.71,41.71,34181796905,42.16,42.16,34181796905 +PLUS 차이나AI테크TOP10,0047N0,9,9842,2,272,2.84,295323,411505,800000,295323,2.84,71.77,36.92,36.92,2896846435,36.79,36.79,2896846435 +형지I&C,011080,10,1196,5,-309,-20.53,9537646,5579016,31541686,9537646,-20.53,170.96,30.24,30.24,13126252123,34.80,34.80,13126252123 +포바이포,389140,11,20150,2,530,2.70,3665266,2996703,11112735,3665266,2.70,122.31,32.98,32.98,75843826455,33.87,33.87,75843826455 +KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,404632,1327,1200000,404632,5.20,9999.99,33.72,33.72,3227804425,33.69,33.69,3227804425 +현대에이치티,039010,13,9240,2,1140,14.07,2661513,65676,8625000,2661513,14.07,4052.49,30.86,30.86,25869863165,32.46,32.46,25869863165 +미스터블루,207760,14,1622,2,45,2.85,24545007,66574008,83079783,24545007,2.85,36.87,29.54,29.54,41170015790,30.55,30.55,41170015790 +파루,043200,15,1400,2,220,18.64,13543352,28873554,41804315,13543352,18.64,46.91,32.40,32.40,17226570122,29.43,29.43,17226570122 +오리엔트정공,065500,16,5350,5,-860,-13.85,8557320,4551722,31742912,8557320,-13.85,188.00,26.96,26.96,48248623630,28.41,28.41,48248623630 +시선AI,340810,17,5170,1,1190,29.90,3178547,49783,10692194,3178547,29.90,6384.80,29.73,29.73,15607208951,28.23,28.23,15607208951 +비비안,002070,18,1033,2,73,7.60,7903156,486720,31123777,7903156,7.60,1623.76,25.39,25.39,8940504764,27.81,27.81,8940504764 +TIGER 증권,157500,19,7965,2,475,6.34,436010,324640,1680000,436010,6.34,134.31,25.95,25.95,3442061285,25.72,25.72,3442061285 +코나아이,052400,20,57100,2,11650,25.63,3761538,1200911,14563291,3761538,25.63,313.22,25.83,25.83,211167321700,25.39,25.39,211167321700 +마음AI,377480,21,25050,2,2800,12.58,1809797,325251,6971073,1809797,12.58,556.43,25.96,25.96,44336196875,25.39,25.39,44336196875 +원익홀딩스,030530,22,5950,2,620,11.63,19366615,3204369,77237981,19366615,11.63,604.38,25.07,25.07,115494487760,25.13,25.13,115494487760 +KODEX 증권,102970,23,11505,2,755,7.02,2154394,1793268,9400000,2154394,7.02,120.14,22.92,22.92,24582388353,22.73,22.73,24582388353 +솔트룩스,304100,24,40900,2,6050,17.36,2637626,1028340,12130568,2637626,17.36,256.49,21.74,21.74,104750731975,21.11,21.11,104750731975 +원익,032940,25,6400,1,1470,29.82,3929134,6540054,18193230,3929134,29.82,60.08,21.60,21.60,23206305385,19.93,19.93,23206305385 +형지글로벌,308100,26,3200,5,-640,-16.67,1793437,1119146,10073629,1793437,-16.67,160.25,17.80,17.80,6359094660,19.73,19.73,6359094660 +KODEX 200선물인버스2X,252670,27,1810,5,-104,-5.43,141941137,181814912,732100000,141941137,-5.43,78.07,19.39,19.39,259580833280,19.59,19.59,259580833280 +PLUS 태양광&ESS,457990,28,15045,2,960,6.82,136860,69122,700000,136860,6.82,198.00,19.55,19.55,2026973105,19.25,19.25,2026973105 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,19795,2,430,2.22,184448,556559,1000000,184448,2.22,33.14,18.44,18.44,3661081505,18.49,18.49,3661081505 +이스트에이드,239340,30,2675,2,150,5.94,4940247,5317559,26979634,4940247,5.94,92.90,18.31,18.31,13347044543,18.49,18.49,13347044543 diff --git a/top30/20250604/top30-atvtr-20250604-115001.csv b/top30/20250604/top30-atvtr-20250604-115001.csv new file mode 100644 index 000000000000..865a4cc4d085 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27600,2,3300,13.58,5251863,3807890,4358068,5251863,13.58,137.92,120.51,120.51,144471479425,120.11,120.11,144471479425 +웹케시,053580,2,20350,2,2190,12.06,10932516,9249230,13636248,10932516,12.06,118.20,80.17,80.17,218924536700,78.89,78.89,218924536700 +상지건설,042940,3,12950,4,-5540,-29.96,4371781,2274148,6828712,4371781,-29.96,192.24,64.02,64.02,68205224605,77.13,77.13,68205224605 +비큐AI,148780,4,1790,2,314,21.27,23604434,6008865,31445725,23604434,21.27,392.83,75.06,75.06,42278006520,75.11,75.11,42278006520 +TIGER 지주회사,307520,5,13370,2,690,5.44,1564059,867567,2300000,1564059,5.44,180.28,68.00,68.00,20662632411,67.19,67.19,20662632411 +MDS테크,086960,6,1488,2,104,7.51,54153826,29665210,92821788,54153826,7.51,182.55,58.34,58.34,82510904433,59.74,59.74,82510904433 +키스트론,475430,7,8910,5,-750,-7.76,8794503,41787480,17848110,8794503,-7.76,21.05,49.27,49.27,84477153650,53.12,53.12,84477153650 +심플랫폼,444530,8,13090,2,1790,15.84,2637779,73079,6241227,2637779,15.84,3609.49,42.26,42.26,34634078785,42.39,42.39,34634078785 +파루,043200,9,1411,2,231,19.58,17295472,28873554,41804315,17295472,19.58,59.90,41.37,41.37,22614054624,38.34,38.34,22614054624 +PLUS 차이나AI테크TOP10,0047N0,10,9880,2,310,3.24,302030,411505,800000,302030,3.24,73.40,37.75,37.75,2962905350,37.49,37.49,2962905350 +KIWOOM K-반도체북미공급망,488210,11,8000,2,410,5.40,431657,1327,1200000,431657,5.40,9999.99,35.97,35.97,3443653190,35.87,35.87,3443653190 +형지I&C,011080,12,1201,5,-304,-20.20,9624161,5579016,31541686,9624161,-20.20,172.51,30.51,30.51,13229871956,34.92,34.92,13229871956 +포바이포,389140,13,20050,2,430,2.19,3694333,2996703,11112735,3694333,2.19,123.28,33.24,33.24,76427582880,34.30,34.30,76427582880 +현대에이치티,039010,14,9330,2,1230,15.19,2735176,65676,8625000,2735176,15.19,4164.65,31.71,31.71,26551434795,32.99,32.99,26551434795 +미스터블루,207760,15,1630,2,53,3.36,24886175,66574008,83079783,24886175,3.36,37.38,29.95,29.95,41727518358,30.81,30.81,41727518358 +오리엔트정공,065500,16,5370,5,-840,-13.53,8641958,4551722,31742912,8641958,-13.53,189.86,27.22,27.22,48703252400,28.57,28.57,48703252400 +시선AI,340810,17,5170,1,1190,29.90,3180397,49783,10692194,3180397,29.90,6388.52,29.75,29.75,15616773451,28.25,28.25,15616773451 +비비안,002070,18,1028,2,68,7.08,7929141,486720,31123777,7929141,7.08,1629.10,25.48,25.48,8967164401,28.03,28.03,8967164401 +마음AI,377480,19,25000,2,2750,12.36,1837602,325251,6971073,1837602,12.36,564.98,26.36,26.36,45035307025,25.84,25.84,45035307025 +TIGER 증권,157500,20,7980,2,490,6.54,438292,324640,1680000,438292,6.54,135.01,26.09,26.09,3460238800,25.81,25.81,3460238800 +코나아이,052400,21,56900,2,11450,25.19,3806337,1200911,14563291,3806337,25.19,316.95,26.14,26.14,213736364100,25.79,25.79,213736364100 +원익홀딩스,030530,22,6000,2,670,12.57,19681926,3204369,77237981,19681926,12.57,614.22,25.48,25.48,117386830085,25.33,25.33,117386830085 +KODEX 증권,102970,23,11550,2,800,7.44,2172599,1793268,9400000,2172599,7.44,121.15,23.11,23.11,24792034245,22.84,22.84,24792034245 +솔트룩스,304100,24,41000,2,6150,17.65,2699797,1028340,12130568,2699797,17.65,262.54,22.26,22.26,107312032200,21.58,21.58,107312032200 +원익,032940,25,6400,1,1470,29.82,3931468,6540054,18193230,3931468,29.82,60.11,21.61,21.61,23221242985,19.94,19.94,23221242985 +KODEX 200선물인버스2X,252670,26,1809,5,-105,-5.49,143702913,181814912,732100000,143702913,-5.49,79.04,19.63,19.63,262768790322,19.84,19.84,262768790322 +형지글로벌,308100,27,3220,5,-620,-16.15,1805753,1119146,10073629,1805753,-16.15,161.35,17.93,17.93,6398574845,19.73,19.73,6398574845 +PLUS 태양광&ESS,457990,28,15075,2,990,7.03,137763,69122,700000,137763,7.03,199.30,19.68,19.68,2040572700,19.34,19.34,2040572700 +이스트에이드,239340,29,2660,2,135,5.35,5042597,5317559,26979634,5042597,5.35,94.83,18.69,18.69,13620462459,18.98,18.98,13620462459 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,19805,2,440,2.27,184451,556559,1000000,184451,2.27,33.14,18.45,18.45,3661140910,18.49,18.49,3661140910 diff --git a/top30/20250604/top30-atvtr-20250604-120001.csv b/top30/20250604/top30-atvtr-20250604-120001.csv new file mode 100644 index 000000000000..2b327b7730c7 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27950,2,3650,15.02,5283553,3807890,4358068,5283553,15.02,138.75,121.24,121.24,145350259425,119.33,119.33,145350259425 +웹케시,053580,2,20400,2,2240,12.33,10999111,9249230,13636248,10999111,12.33,118.92,80.66,80.66,220278242625,79.19,79.19,220278242625 +상지건설,042940,3,12950,4,-5540,-29.96,4393568,2274148,6828712,4393568,-29.96,193.20,64.34,64.34,68487366255,77.45,77.45,68487366255 +비큐AI,148780,4,1821,2,345,23.37,24171727,6008865,31445725,24171727,23.37,402.27,76.87,76.87,43301221861,75.62,75.62,43301221861 +TIGER 지주회사,307520,5,13385,2,705,5.56,1629756,867567,2300000,1629756,5.56,187.85,70.86,70.86,21540824397,69.97,69.97,21540824397 +MDS테크,086960,6,1501,2,117,8.45,54551314,29665210,92821788,54551314,8.45,183.89,58.77,58.77,83106866718,59.65,59.65,83106866718 +키스트론,475430,7,9000,5,-660,-6.83,8848199,41787480,17848110,8848199,-6.83,21.17,49.57,49.57,84958930715,52.89,52.89,84958930715 +파루,043200,8,1383,2,203,17.20,18812641,28873554,41804315,18812641,17.20,65.16,45.00,45.00,24726912593,42.77,42.77,24726912593 +심플랫폼,444530,9,13100,2,1800,15.93,2646174,73079,6241227,2646174,15.93,3620.98,42.40,42.40,34743732570,42.49,42.49,34743732570 +PLUS 차이나AI테크TOP10,0047N0,10,9875,2,305,3.19,337308,411505,800000,337308,3.19,81.97,42.16,42.16,3311136455,41.91,41.91,3311136455 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,464065,1327,1200000,464065,5.20,9999.99,38.67,38.67,3702485115,38.64,38.64,3702485115 +형지I&C,011080,12,1303,5,-202,-13.42,10520280,5579016,31541686,10520280,-13.42,188.57,33.35,33.35,14382431182,34.99,34.99,14382431182 +포바이포,389140,13,20000,2,380,1.94,3718276,2996703,11112735,3718276,1.94,124.08,33.46,33.46,76907038030,34.60,34.60,76907038030 +현대에이치티,039010,14,9260,2,1160,14.32,2784290,65676,8625000,2784290,14.32,4239.43,32.28,32.28,27006626850,33.81,33.81,27006626850 +미스터블루,207760,15,1626,2,49,3.11,25012591,66574008,83079783,25012591,3.11,37.57,30.11,30.11,41932857377,31.04,31.04,41932857377 +오리엔트정공,065500,16,5530,5,-680,-10.95,8819482,4551722,31742912,8819482,-10.95,193.76,27.78,27.78,49671256265,28.30,28.30,49671256265 +시선AI,340810,17,5170,1,1190,29.90,3182485,49783,10692194,3182485,29.90,6392.71,29.76,29.76,15627568411,28.27,28.27,15627568411 +비비안,002070,18,1023,2,63,6.56,7945799,486720,31123777,7945799,6.56,1632.52,25.53,25.53,8984278925,28.22,28.22,8984278925 +마음AI,377480,19,25000,2,2750,12.36,1851845,325251,6971073,1851845,12.36,569.36,26.56,26.56,45391804425,26.05,26.05,45391804425 +TIGER 증권,157500,20,7990,2,500,6.68,440805,324640,1680000,440805,6.68,135.78,26.24,26.24,3480326290,25.93,25.93,3480326290 +코나아이,052400,21,57500,2,12050,26.51,3834546,1200911,14563291,3834546,26.51,319.30,26.33,26.33,215352178600,25.72,25.72,215352178600 +원익홀딩스,030530,22,6020,2,690,12.95,19918449,3204369,77237981,19918449,12.95,621.60,25.79,25.79,118807067150,25.55,25.55,118807067150 +KODEX 증권,102970,23,11565,2,815,7.58,2189005,1793268,9400000,2189005,7.58,122.07,23.29,23.29,24981774535,22.98,22.98,24981774535 +솔트룩스,304100,24,41350,2,6500,18.65,2767848,1028340,12130568,2767848,18.65,269.16,22.82,22.82,110127544000,21.96,21.96,110127544000 +형지글로벌,308100,25,3315,5,-525,-13.67,1932767,1119146,10073629,1932767,-13.67,172.70,19.19,19.19,6819622820,20.42,20.42,6819622820 +KODEX 200선물인버스2X,252670,26,1808,5,-106,-5.54,145553952,181814912,732100000,145553952,-5.54,80.06,19.88,19.88,266115216855,20.10,20.10,266115216855 +원익,032940,27,6400,1,1470,29.82,3932064,6540054,18193230,3932064,29.82,60.12,21.61,21.61,23225057385,19.95,19.95,23225057385 +PLUS 태양광&ESS,457990,28,15060,2,975,6.92,139516,69122,700000,139516,6.92,201.84,19.93,19.93,2066961652,19.61,19.61,2066961652 +이스트에이드,239340,29,2670,2,145,5.74,5130536,5317559,26979634,5130536,5.74,96.48,19.02,19.02,13855627461,19.23,19.23,13855627461 +나우로보틱스,459510,30,29500,2,2150,7.86,2337076,795179,12547732,2337076,7.86,293.91,18.63,18.63,68779767800,18.58,18.58,68779767800 diff --git a/top30/20250604/top30-atvtr-20250604-121002.csv b/top30/20250604/top30-atvtr-20250604-121002.csv new file mode 100644 index 000000000000..70f150b30f52 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27650,2,3350,13.79,5302445,3807890,4358068,5302445,13.79,139.25,121.67,121.67,145876180750,121.06,121.06,145876180750 +웹케시,053580,2,20250,2,2090,11.51,11055550,9249230,13636248,11055550,11.51,119.53,81.07,81.07,221421373475,80.19,80.19,221421373475 +비큐AI,148780,3,1808,2,332,22.49,24935736,6008865,31445725,24935736,22.49,414.98,79.30,79.30,44694741016,78.61,78.61,44694741016 +상지건설,042940,4,12950,4,-5540,-29.96,4413005,2274148,6828712,4413005,-29.96,194.05,64.62,64.62,68739075405,77.73,77.73,68739075405 +TIGER 지주회사,307520,5,13380,2,700,5.52,1657693,867567,2300000,1657693,5.52,191.07,72.07,72.07,21914646541,71.21,71.21,21914646541 +MDS테크,086960,6,1515,2,131,9.47,55396478,29665210,92821788,55396478,9.47,186.74,59.68,59.68,84386344637,60.01,60.01,84386344637 +키스트론,475430,7,8960,5,-700,-7.25,8884394,41787480,17848110,8884394,-7.25,21.26,49.78,49.78,85283643150,53.33,53.33,85283643150 +파루,043200,8,1393,2,213,18.05,20734856,28873554,41804315,20734856,18.05,71.81,49.60,49.60,27375916865,47.01,47.01,27375916865 +심플랫폼,444530,9,13140,2,1840,16.28,2659957,73079,6241227,2659957,16.28,3639.84,42.62,42.62,34924414305,42.59,42.59,34924414305 +PLUS 차이나AI테크TOP10,0047N0,10,9880,2,310,3.24,339949,411505,800000,339949,3.24,82.61,42.49,42.49,3337220635,42.22,42.22,3337220635 +KIWOOM K-반도체북미공급망,488210,11,7970,2,380,5.01,466569,1327,1200000,466569,5.01,9999.99,38.88,38.88,3722479120,38.92,38.92,3722479120 +형지I&C,011080,12,1240,5,-265,-17.61,11060503,5579016,31541686,11060503,-17.61,198.25,35.07,35.07,15070116658,38.53,38.53,15070116658 +포바이포,389140,13,20050,2,430,2.19,3738896,2996703,11112735,3738896,2.19,124.77,33.65,33.65,77319557860,34.70,34.70,77319557860 +현대에이치티,039010,14,9190,2,1090,13.46,2833451,65676,8625000,2833451,13.46,4314.29,32.85,32.85,27460826800,34.64,34.64,27460826800 +미스터블루,207760,15,1630,2,53,3.36,25095301,66574008,83079783,25095301,3.36,37.70,30.21,30.21,42067502996,31.06,31.06,42067502996 +오리엔트정공,065500,16,5440,5,-770,-12.40,8912941,4551722,31742912,8912941,-12.40,195.81,28.08,28.08,50182816905,29.06,29.06,50182816905 +비비안,002070,17,1023,2,63,6.56,7971386,486720,31123777,7971386,6.56,1637.78,25.61,25.61,9010434474,28.30,28.30,9010434474 +시선AI,340810,18,5170,1,1190,29.90,3182561,49783,10692194,3182561,29.90,6392.87,29.77,29.77,15627961331,28.27,28.27,15627961331 +TIGER 증권,157500,19,8000,2,510,6.81,457122,324640,1680000,457122,6.81,140.81,27.21,27.21,3610741760,26.87,26.87,3610741760 +마음AI,377480,20,24850,2,2600,11.69,1871093,325251,6971073,1871093,11.69,575.28,26.84,26.84,45873633250,26.48,26.48,45873633250 +원익홀딩스,030530,21,5980,2,650,12.20,20158622,3204369,77237981,20158622,12.20,629.10,26.10,26.10,120243477145,26.03,26.03,120243477145 +코나아이,052400,22,57300,2,11850,26.07,3863316,1200911,14563291,3863316,26.07,321.70,26.53,26.53,217002629500,26.00,26.00,217002629500 +KODEX 증권,102970,23,11575,2,825,7.67,2215740,1793268,9400000,2215740,7.67,123.56,23.57,23.57,25291239465,23.24,23.24,25291239465 +솔트룩스,304100,24,41050,2,6200,17.79,2796607,1028340,12130568,2796607,17.79,271.95,23.05,23.05,111309160600,22.35,22.35,111309160600 +형지글로벌,308100,25,3310,5,-530,-13.80,1971321,1119146,10073629,1971321,-13.80,176.15,19.57,19.57,6947124691,20.83,20.83,6947124691 +KODEX 200선물인버스2X,252670,26,1807,5,-107,-5.59,147054807,181814912,732100000,147054807,-5.59,80.88,20.09,20.09,268827636758,20.32,20.32,268827636758 +PLUS 태양광&ESS,457990,27,15050,2,965,6.85,142028,69122,700000,142028,6.85,205.47,20.29,20.29,2104753752,19.98,19.98,2104753752 +원익,032940,28,6400,1,1470,29.82,3935661,6540054,18193230,3935661,29.82,60.18,21.63,21.63,23248078185,19.97,19.97,23248078185 +이스트에이드,239340,29,2655,2,130,5.15,5188988,5317559,26979634,5188988,5.15,97.58,19.23,19.23,14011404136,19.56,19.56,14011404136 +나우로보틱스,459510,30,29500,2,2150,7.86,2354157,795179,12547732,2354157,7.86,296.05,18.76,18.76,69282865800,18.72,18.72,69282865800 diff --git a/top30/20250604/top30-atvtr-20250604-122002.csv b/top30/20250604/top30-atvtr-20250604-122002.csv new file mode 100644 index 000000000000..ab2245b7b4b9 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28150,2,3850,15.84,5324813,3807890,4358068,5324813,15.84,139.84,122.18,122.18,146502866725,119.42,119.42,146502866725 +비큐AI,148780,2,1797,2,321,21.75,25168294,6008865,31445725,25168294,21.75,418.85,80.04,80.04,45113506146,79.84,79.84,45113506146 +웹케시,053580,3,20550,2,2390,13.16,11139804,9249230,13636248,11139804,13.16,120.44,81.69,81.69,223140261375,79.63,79.63,223140261375 +상지건설,042940,4,12950,4,-5540,-29.96,4428494,2274148,6828712,4428494,-29.96,194.73,64.85,64.85,68939657955,77.96,77.96,68939657955 +TIGER 지주회사,307520,5,13405,2,725,5.72,1706040,867567,2300000,1706040,5.72,196.65,74.18,74.18,22561881270,73.18,73.18,22561881270 +MDS테크,086960,6,1520,2,136,9.83,55928084,29665210,92821788,55928084,9.83,188.53,60.25,60.25,85190646706,60.38,60.38,85190646706 +키스트론,475430,7,8950,5,-710,-7.35,8938102,41787480,17848110,8938102,-7.35,21.39,50.08,50.08,85763989850,53.69,53.69,85763989850 +파루,043200,8,1374,2,194,16.44,21593987,28873554,41804315,21593987,16.44,74.79,51.65,51.65,28560769919,49.72,49.72,28560769919 +PLUS 차이나AI테크TOP10,0047N0,9,9905,2,335,3.50,351003,411505,800000,351003,3.50,85.30,43.88,43.88,3446686530,43.50,43.50,3446686530 +심플랫폼,444530,10,13040,2,1740,15.40,2671388,73079,6241227,2671388,15.40,3655.48,42.80,42.80,35074130095,43.10,43.10,35074130095 +KIWOOM K-반도체북미공급망,488210,11,7980,2,390,5.14,466572,1327,1200000,466572,5.14,9999.99,38.88,38.88,3722503067,38.87,38.87,3722503067 +형지I&C,011080,12,1270,5,-235,-15.61,11270048,5579016,31541686,11270048,-15.61,202.01,35.73,35.73,15332761018,38.28,38.28,15332761018 +현대에이치티,039010,13,9070,2,970,11.98,2875217,65676,8625000,2875217,11.98,4377.88,33.34,33.34,27842071850,35.59,35.59,27842071850 +포바이포,389140,14,20000,2,380,1.94,3752325,2996703,11112735,3752325,1.94,125.22,33.77,33.77,77588435585,34.91,34.91,77588435585 +미스터블루,207760,15,1626,2,49,3.11,25171475,66574008,83079783,25171475,3.11,37.81,30.30,30.30,42191285926,31.23,31.23,42191285926 +오리엔트정공,065500,16,5520,5,-690,-11.11,9038215,4551722,31742912,9038215,-11.11,198.57,28.47,28.47,50869964745,29.03,29.03,50869964745 +시선AI,340810,17,5170,1,1190,29.90,3184699,49783,10692194,3184699,29.90,6397.16,29.79,29.79,15639014791,28.29,28.29,15639014791 +비비안,002070,18,1029,2,69,7.19,7988643,486720,31123777,7988643,7.19,1641.32,25.67,25.67,9028099306,28.19,28.19,9028099306 +TIGER 증권,157500,19,7960,2,470,6.28,474048,324640,1680000,474048,6.28,146.02,28.22,28.22,3745785775,28.01,28.01,3745785775 +원익홀딩스,030530,20,5980,2,650,12.20,20473374,3204369,77237981,20473374,12.20,638.92,26.51,26.51,122136813935,26.44,26.44,122136813935 +마음AI,377480,21,25250,2,3000,13.48,1894138,325251,6971073,1894138,13.48,582.36,27.17,27.17,46449924925,26.39,26.39,46449924925 +코나아이,052400,22,57600,2,12150,26.73,3884922,1200911,14563291,3884922,26.73,323.50,26.68,26.68,218246316150,26.02,26.02,218246316150 +KODEX 증권,102970,23,11495,2,745,6.93,2241427,1793268,9400000,2241427,6.93,124.99,23.84,23.84,25588216799,23.68,23.68,25588216799 +솔트룩스,304100,24,41700,2,6850,19.66,2841785,1028340,12130568,2841785,19.66,276.35,23.43,23.43,113168384200,22.37,22.37,113168384200 +형지글로벌,308100,25,3337,5,-503,-13.10,1990243,1119146,10073629,1990243,-13.10,177.84,19.76,19.76,7009856778,20.85,20.85,7009856778 +삼륭물산,014970,26,8670,2,830,10.59,3430418,2322210,15125000,3430418,10.59,147.72,22.68,22.68,27226468630,20.76,20.76,27226468630 +KODEX 200선물인버스2X,252670,27,1805,5,-109,-5.69,149732070,181814912,732100000,149732070,-5.69,82.35,20.45,20.45,273663286764,20.71,20.71,273663286764 +PLUS 태양광&ESS,457990,28,15060,2,975,6.92,142861,69122,700000,142861,6.92,206.68,20.41,20.41,2117289542,20.08,20.08,2117289542 +와이즈넛,096250,29,16120,2,2680,19.94,2710270,199927,13096536,2710270,19.94,1355.63,20.69,20.69,42224478545,20.00,20.00,42224478545 +원익,032940,30,6400,1,1470,29.82,3940752,6540054,18193230,3940752,29.82,60.26,21.66,21.66,23280660585,19.99,19.99,23280660585 diff --git a/top30/20250604/top30-atvtr-20250604-123002.csv b/top30/20250604/top30-atvtr-20250604-123002.csv new file mode 100644 index 000000000000..38431abf7e3e --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28150,2,3850,15.84,5358149,3807890,4358068,5358149,15.84,140.71,122.95,122.95,147441817800,120.18,120.18,147441817800 +웹케시,053580,2,20500,2,2340,12.89,11261556,9249230,13636248,11261556,12.89,121.76,82.59,82.59,225646712175,80.72,80.72,225646712175 +비큐AI,148780,3,1794,2,318,21.54,25318226,6008865,31445725,25318226,21.54,421.35,80.51,80.51,45383009135,80.45,80.45,45383009135 +상지건설,042940,4,12950,4,-5540,-29.96,4443683,2274148,6828712,4443683,-29.96,195.40,65.07,65.07,69136355505,78.18,78.18,69136355505 +TIGER 지주회사,307520,5,13395,2,715,5.64,1747511,867567,2300000,1747511,5.64,201.43,75.98,75.98,23117465317,75.04,75.04,23117465317 +MDS테크,086960,6,1520,2,136,9.83,56586284,29665210,92821788,56586284,9.83,190.75,60.96,60.96,86192545583,61.09,61.09,86192545583 +키스트론,475430,7,8970,5,-690,-7.14,8971196,41787480,17848110,8971196,-7.14,21.47,50.26,50.26,86061215745,53.76,53.76,86061215745 +파루,043200,8,1366,2,186,15.76,22327974,28873554,41804315,22327974,15.76,77.33,53.41,53.41,29562463735,51.77,51.77,29562463735 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,352313,411505,800000,352313,3.55,85.62,44.04,44.04,3459664800,43.64,43.64,3459664800 +심플랫폼,444530,10,13070,2,1770,15.66,2677560,73079,6241227,2677560,15.66,3663.93,42.90,42.90,35154769700,43.10,43.10,35154769700 +형지I&C,011080,11,1260,5,-245,-16.28,11431001,5579016,31541686,11431001,-16.28,204.89,36.24,36.24,15536622279,39.09,39.09,15536622279 +KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,466574,1327,1200000,466574,5.20,9999.99,38.88,38.88,3722519037,38.85,38.85,3722519037 +현대에이치티,039010,13,9070,2,970,11.98,2904103,65676,8625000,2904103,11.98,4421.86,33.67,33.67,28103643840,35.92,35.92,28103643840 +포바이포,389140,14,20050,2,430,2.19,3774081,2996703,11112735,3774081,2.19,125.94,33.96,33.96,78023638255,35.02,35.02,78023638255 +미스터블루,207760,15,1626,2,49,3.11,25275022,66574008,83079783,25275022,3.11,37.97,30.42,30.42,42359836952,31.36,31.36,42359836952 +오리엔트정공,065500,16,5510,5,-700,-11.27,9111904,4551722,31742912,9111904,-11.27,200.19,28.71,28.71,51276096750,29.32,29.32,51276096750 +시선AI,340810,17,5170,1,1190,29.90,3184907,49783,10692194,3184907,29.90,6397.58,29.79,29.79,15640090151,28.29,28.29,15640090151 +비비안,002070,18,1033,2,73,7.60,8025068,486720,31123777,8025068,7.60,1648.81,25.78,25.78,9065594074,28.20,28.20,9065594074 +TIGER 증권,157500,19,7980,2,490,6.54,477415,324640,1680000,477415,6.54,147.06,28.42,28.42,3772627190,28.14,28.14,3772627190 +마음AI,377480,20,25100,2,2850,12.81,1913827,325251,6971073,1913827,12.81,588.42,27.45,27.45,46946224075,26.83,26.83,46946224075 +원익홀딩스,030530,21,6020,2,690,12.95,20694839,3204369,77237981,20694839,12.95,645.83,26.79,26.79,123467962715,26.55,26.55,123467962715 +삼륭물산,014970,22,8100,2,260,3.32,4041338,2322210,15125000,4041338,3.32,174.03,26.72,26.72,32260861445,26.33,26.33,32260861445 +코나아이,052400,23,57800,2,12350,27.17,3922441,1200911,14563291,3922441,27.17,326.62,26.93,26.93,220417669350,26.19,26.19,220417669350 +KODEX 증권,102970,24,11545,2,795,7.40,2257428,1793268,9400000,2257428,7.40,125.88,24.02,24.02,25772777441,23.75,23.75,25772777441 +솔트룩스,304100,25,41650,2,6800,19.51,2892467,1028340,12130568,2892467,19.51,281.28,23.84,23.84,115279848825,22.82,22.82,115279848825 +이스트에이드,239340,26,2840,2,315,12.48,6175038,5317559,26979634,6175038,12.48,116.13,22.89,22.89,16759052534,21.87,21.87,16759052534 +형지글로벌,308100,27,3335,5,-505,-13.15,2018461,1119146,10073629,2018461,-13.15,180.36,20.04,20.04,7104151709,21.15,21.15,7104151709 +KODEX 200선물인버스2X,252670,28,1807,5,-107,-5.59,152100763,181814912,732100000,152100763,-5.59,83.66,20.78,20.78,277939593039,21.01,21.01,277939593039 +와이즈넛,096250,29,16140,2,2700,20.09,2809491,199927,13096536,2809491,20.09,1405.26,21.45,21.45,43832449985,20.74,20.74,43832449985 +PLUS 태양광&ESS,457990,30,15065,2,980,6.96,144715,69122,700000,144715,6.96,209.36,20.67,20.67,2145201862,20.34,20.34,2145201862 diff --git a/top30/20250604/top30-atvtr-20250604-124002.csv b/top30/20250604/top30-atvtr-20250604-124002.csv new file mode 100644 index 000000000000..3cfca6959631 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27700,2,3400,13.99,5386578,3807890,4358068,5386578,13.99,141.46,123.60,123.60,148232052600,122.79,122.79,148232052600 +상지건설,042940,2,14210,5,-4280,-23.15,5234552,2274148,6828712,5234552,-23.15,230.18,76.66,76.66,79992195915,82.44,82.44,79992195915 +웹케시,053580,3,20300,2,2140,11.78,11315233,9249230,13636248,11315233,11.78,122.34,82.98,82.98,226739407800,81.91,81.91,226739407800 +비큐AI,148780,4,1813,2,337,22.83,25539984,6008865,31445725,25539984,22.83,425.04,81.22,81.22,45782179986,80.30,80.30,45782179986 +TIGER 지주회사,307520,5,13395,2,715,5.64,1769205,867567,2300000,1769205,5.64,203.93,76.92,76.92,23408088200,75.98,75.98,23408088200 +MDS테크,086960,6,1510,2,126,9.10,56961701,29665210,92821788,56961701,9.10,192.02,61.37,61.37,86760215381,61.90,61.90,86760215381 +파루,043200,7,1353,2,173,14.66,23388475,28873554,41804315,23388475,14.66,81.00,55.95,55.95,31015956007,54.84,54.84,31015956007 +키스트론,475430,8,8920,5,-740,-7.66,9048574,41787480,17848110,9048574,-7.66,21.65,50.70,50.70,86751728515,54.49,54.49,86751728515 +PLUS 차이나AI테크TOP10,0047N0,9,9905,2,335,3.50,353333,411505,800000,353333,3.50,85.86,44.17,44.17,3469767300,43.79,43.79,3469767300 +심플랫폼,444530,10,13130,2,1830,16.19,2690485,73079,6241227,2690485,16.19,3681.61,43.11,43.11,35324384860,43.11,43.11,35324384860 +형지I&C,011080,11,1278,5,-227,-15.08,11823393,5579016,31541686,11823393,-15.08,211.93,37.48,37.48,16037296453,39.78,39.78,16037296453 +KIWOOM K-반도체북미공급망,488210,12,7980,2,390,5.14,466576,1327,1200000,466576,5.14,9999.99,38.88,38.88,3722535002,38.87,38.87,3722535002 +현대에이치티,039010,13,9030,2,930,11.48,2935376,65676,8625000,2935376,11.48,4469.48,34.03,34.03,28387513800,36.45,36.45,28387513800 +포바이포,389140,14,20050,2,430,2.19,3807847,2996703,11112735,3807847,2.19,127.07,34.27,34.27,78699601445,35.32,35.32,78699601445 +미스터블루,207760,15,1622,2,45,2.85,25323402,66574008,83079783,25323402,2.85,38.04,30.48,30.48,42438357099,31.49,31.49,42438357099 +오리엔트정공,065500,16,5550,5,-660,-10.63,9309092,4551722,31742912,9309092,-10.63,204.52,29.33,29.33,52365945130,29.72,29.72,52365945130 +이스트에이드,239340,17,2865,2,340,13.47,8297166,5317559,26979634,8297166,13.47,156.03,30.75,30.75,22869524636,29.59,29.59,22869524636 +삼륭물산,014970,18,7900,2,60,0.77,4268291,2322210,15125000,4268291,0.77,183.80,28.22,28.22,34077805610,28.52,28.52,34077805610 +비비안,002070,19,1030,2,70,7.29,8060614,486720,31123777,8060614,7.29,1656.11,25.90,25.90,9102099362,28.39,28.39,9102099362 +시선AI,340810,20,5170,1,1190,29.90,3184918,49783,10692194,3184918,29.90,6397.60,29.79,29.79,15640147021,28.29,28.29,15640147021 +TIGER 증권,157500,21,7975,2,485,6.48,479587,324640,1680000,479587,6.48,147.73,28.55,28.55,3789941875,28.29,28.29,3789941875 +마음AI,377480,22,25600,2,3350,15.06,1997674,325251,6971073,1997674,15.06,614.19,28.66,28.66,49079666550,27.50,27.50,49079666550 +원익홀딩스,030530,23,5990,2,660,12.38,20900531,3204369,77237981,20900531,12.38,652.25,27.06,27.06,124701952275,26.95,26.95,124701952275 +코나아이,052400,24,57500,2,12050,26.51,3944500,1200911,14563291,3944500,26.51,328.46,27.09,27.09,221688112700,26.47,26.47,221688112700 +KODEX 증권,102970,25,11525,2,775,7.21,2269005,1793268,9400000,2269005,7.21,126.53,24.14,24.14,25906287899,23.91,23.91,25906287899 +솔트룩스,304100,26,42650,2,7800,22.38,3082593,1028340,12130568,3082593,22.38,299.76,25.41,25.41,123310707875,23.83,23.83,123310707875 +형지글로벌,308100,27,3315,5,-525,-13.67,2063802,1119146,10073629,2063802,-13.67,184.41,20.49,20.49,7254877374,21.73,21.73,7254877374 +KODEX 200선물인버스2X,252670,28,1806,5,-108,-5.64,154269768,181814912,732100000,154269768,-5.64,84.85,21.07,21.07,281854100286,21.32,21.32,281854100286 +와이즈넛,096250,29,16240,2,2800,20.83,2872563,199927,13096536,2872563,20.83,1436.81,21.93,21.93,44850456020,21.09,21.09,44850456020 +PLUS 태양광&ESS,457990,30,15035,2,950,6.74,147021,69122,700000,147021,6.74,212.70,21.00,21.00,2179940667,20.71,20.71,2179940667 diff --git a/top30/20250604/top30-atvtr-20250604-125002.csv b/top30/20250604/top30-atvtr-20250604-125002.csv new file mode 100644 index 000000000000..bfb95c6925c6 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27250,2,2950,12.14,5435203,3807890,4358068,5435203,12.14,142.74,124.72,124.72,149567905425,125.94,125.94,149567905425 +상지건설,042940,2,14340,5,-4150,-22.44,6433274,2274148,6828712,6433274,-22.44,282.89,94.21,94.21,97528623285,99.60,99.60,97528623285 +웹케시,053580,3,20250,2,2090,11.51,11370674,9249230,13636248,11370674,11.51,122.94,83.39,83.39,227866102450,82.52,82.52,227866102450 +비큐AI,148780,4,1807,2,331,22.43,25803283,6008865,31445725,25803283,22.43,429.42,82.06,82.06,46257817702,81.41,81.41,46257817702 +TIGER 지주회사,307520,5,13420,2,740,5.84,1794363,867567,2300000,1794363,5.84,206.83,78.02,78.02,23745247755,76.93,76.93,23745247755 +MDS테크,086960,6,1520,2,136,9.83,57526202,29665210,92821788,57526202,9.83,193.92,61.97,61.97,87618912919,62.10,62.10,87618912919 +파루,043200,7,1320,2,140,11.86,24343585,28873554,41804315,24343585,11.86,84.31,58.23,58.23,32290578335,58.52,58.52,32290578335 +키스트론,475430,8,8860,5,-800,-8.28,9132111,41787480,17848110,9132111,-8.28,21.85,51.17,51.17,87494977965,55.33,55.33,87494977965 +PLUS 차이나AI테크TOP10,0047N0,9,9900,2,330,3.45,354246,411505,800000,354246,3.45,86.09,44.28,44.28,3478813995,43.92,43.92,3478813995 +심플랫폼,444530,10,13280,2,1980,17.52,2747459,73079,6241227,2747459,17.52,3759.57,44.02,44.02,36080311490,43.53,43.53,36080311490 +형지I&C,011080,11,1259,5,-246,-16.35,12119660,5579016,31541686,12119660,-16.35,217.24,38.42,38.42,16414766209,41.34,41.34,16414766209 +KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,477579,1327,1200000,477579,5.20,9999.99,39.80,39.80,3810393957,39.77,39.77,3810393957 +현대에이치티,039010,13,8900,2,800,9.88,3000379,65676,8625000,3000379,9.88,4568.46,34.79,34.79,28971162550,37.74,37.74,28971162550 +포바이포,389140,14,20250,2,630,3.21,3914223,2996703,11112735,3914223,3.21,130.62,35.22,35.22,80854151110,35.93,35.93,80854151110 +미스터블루,207760,15,1606,2,29,1.84,25671236,66574008,83079783,25671236,1.84,38.56,30.90,30.90,42999278391,32.23,32.23,42999278391 +이스트에이드,239340,16,2865,2,340,13.47,9001865,5317559,26979634,9001865,13.47,169.29,33.37,33.37,24893232263,32.20,32.20,24893232263 +오리엔트정공,065500,17,5540,5,-670,-10.79,9426966,4551722,31742912,9426966,-10.79,207.11,29.70,29.70,53021338260,30.15,30.15,53021338260 +마음AI,377480,18,25650,2,3400,15.28,2183703,325251,6971073,2183703,15.28,671.39,31.33,31.33,53877301525,30.13,30.13,53877301525 +삼륭물산,014970,19,8110,2,270,3.44,4454742,2322210,15125000,4454742,3.44,191.83,29.45,29.45,35580536220,29.01,29.01,35580536220 +TIGER 증권,157500,20,7970,2,480,6.41,483905,324640,1680000,483905,6.41,149.06,28.80,28.80,3824341750,28.56,28.56,3824341750 +비비안,002070,21,1031,2,71,7.40,8081253,486720,31123777,8081253,7.40,1660.35,25.96,25.96,9123308381,28.43,28.43,9123308381 +시선AI,340810,22,5170,1,1190,29.90,3186381,49783,10692194,3186381,29.90,6400.54,29.80,29.80,15647710731,28.31,28.31,15647710731 +원익홀딩스,030530,23,5965,2,635,11.91,21086236,3204369,77237981,21086236,11.91,658.05,27.30,27.30,125811736195,27.31,27.31,125811736195 +코나아이,052400,24,57100,2,11650,25.63,3964656,1200911,14563291,3964656,25.63,330.14,27.22,27.22,222844580200,26.80,26.80,222844580200 +솔트룩스,304100,25,42700,2,7850,22.53,3293046,1028340,12130568,3293046,22.53,320.23,27.15,27.15,132289096725,25.54,25.54,132289096725 +KODEX 증권,102970,26,11535,2,785,7.30,2277202,1793268,9400000,2277202,7.30,126.99,24.23,24.23,26000783950,23.98,23.98,26000783950 +형지글로벌,308100,27,3300,5,-540,-14.06,2098506,1119146,10073629,2098506,-14.06,187.51,20.83,20.83,7369608575,22.17,22.17,7369608575 +와이즈넛,096250,28,16010,2,2570,19.12,2958254,199927,13096536,2958254,19.12,1479.67,22.59,22.59,46224670430,22.05,22.05,46224670430 +KODEX 200선물인버스2X,252670,29,1805,5,-109,-5.69,155048818,181814912,732100000,155048818,-5.69,85.28,21.18,21.18,283260650772,21.44,21.44,283260650772 +PLUS 태양광&ESS,457990,30,15075,2,990,7.03,147305,69122,700000,147305,7.03,213.11,21.04,21.04,2184221477,20.70,20.70,2184221477 diff --git a/top30/20250604/top30-atvtr-20250604-130002.csv b/top30/20250604/top30-atvtr-20250604-130002.csv new file mode 100644 index 000000000000..83db22b8f5bd --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27700,2,3400,13.99,5511801,3807890,4358068,5511801,13.99,144.75,126.47,126.47,151664751475,125.64,125.64,151664751475 +상지건설,042940,2,15940,5,-2550,-13.79,7665210,2274148,6828712,7665210,-13.79,337.06,112.25,112.25,116414152140,106.95,106.95,116414152140 +비큐AI,148780,3,1796,2,320,21.68,25981430,6008865,31445725,25981430,21.68,432.38,82.62,82.62,46578942867,82.47,82.47,46578942867 +웹케시,053580,4,20450,2,2290,12.61,11425124,9249230,13636248,11425124,12.61,123.53,83.78,83.78,228973618775,82.11,82.11,228973618775 +TIGER 지주회사,307520,5,13435,2,755,5.95,1840510,867567,2300000,1840510,5.95,212.15,80.02,80.02,24365159617,78.85,78.85,24365159617 +MDS테크,086960,6,1522,2,138,9.97,57853669,29665210,92821788,57853669,9.97,195.02,62.33,62.33,88116010188,62.37,62.37,88116010188 +파루,043200,7,1324,2,144,12.20,24848226,28873554,41804315,24848226,12.20,86.06,59.44,59.44,32960971447,59.55,59.55,32960971447 +키스트론,475430,8,8890,5,-770,-7.97,9227292,41787480,17848110,9227292,-7.97,22.08,51.70,51.70,88339234345,55.67,55.67,88339234345 +심플랫폼,444530,9,13220,2,1920,16.99,2808164,73079,6241227,2808164,16.99,3842.64,44.99,44.99,36888361855,44.71,44.71,36888361855 +PLUS 차이나AI테크TOP10,0047N0,10,9930,2,360,3.76,355329,411505,800000,355329,3.76,86.35,44.42,44.42,3489557340,43.93,43.93,3489557340 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,522854,1327,1200000,522854,5.20,9999.99,43.57,43.57,4171914847,43.54,43.54,4171914847 +형지I&C,011080,12,1287,5,-218,-14.49,12606432,5579016,31541686,12606432,-14.49,225.96,39.97,39.97,17040312855,41.98,41.98,17040312855 +현대에이치티,039010,13,8860,2,760,9.38,3100954,65676,8625000,3100954,9.38,4721.59,35.95,35.95,29855414185,39.07,39.07,29855414185 +이스트에이드,239340,14,2930,2,405,16.04,10665852,5317559,26979634,10665852,16.04,200.58,39.53,39.53,29758801408,37.65,37.65,29758801408 +포바이포,389140,15,20050,2,430,2.19,3946503,2996703,11112735,3946503,2.19,131.69,35.51,35.51,81504458260,36.58,36.58,81504458260 +미스터블루,207760,16,1601,2,24,1.52,25847694,66574008,83079783,25847694,1.52,38.83,31.11,31.11,43282550084,32.54,32.54,43282550084 +마음AI,377480,17,25250,2,3000,13.48,2270631,325251,6971073,2270631,13.48,698.12,32.57,32.57,56100633950,31.87,31.87,56100633950 +오리엔트정공,065500,18,5650,5,-560,-9.02,9690200,4551722,31742912,9690200,-9.02,212.89,30.53,30.53,54502002945,30.39,30.39,54502002945 +삼륭물산,014970,19,7990,2,150,1.91,4565785,2322210,15125000,4565785,1.91,196.61,30.19,30.19,36468667735,30.18,30.18,36468667735 +TIGER 증권,157500,20,7960,2,470,6.28,490723,324640,1680000,490723,6.28,151.16,29.21,29.21,3878664265,29.00,29.00,3878664265 +비비안,002070,21,1027,2,67,6.98,8126218,486720,31123777,8126218,6.98,1669.59,26.11,26.11,9169601803,28.69,28.69,9169601803 +시선AI,340810,22,5170,1,1190,29.90,3186692,49783,10692194,3186692,29.90,6401.17,29.80,29.80,15649318601,28.31,28.31,15649318601 +원익홀딩스,030530,23,5980,2,650,12.20,21289434,3204369,77237981,21289434,12.20,664.39,27.56,27.56,127029076690,27.50,27.50,127029076690 +솔트룩스,304100,24,41750,2,6900,19.80,3434422,1028340,12130568,3434422,19.80,333.98,28.31,28.31,138249434725,27.30,27.30,138249434725 +코나아이,052400,25,57800,2,12350,27.17,3983491,1200911,14563291,3983491,27.17,331.71,27.35,27.35,223928153150,26.60,26.60,223928153150 +KODEX 증권,102970,26,11530,2,780,7.26,2296311,1793268,9400000,2296311,7.26,128.05,24.43,24.43,26221164619,24.19,24.19,26221164619 +형지글로벌,308100,27,3345,5,-495,-12.89,2231928,1119146,10073629,2231928,-12.89,199.43,22.16,22.16,7818745555,23.20,23.20,7818745555 +와이즈넛,096250,28,15880,2,2440,18.15,3028114,199927,13096536,3028114,18.15,1514.61,23.12,23.12,47338581815,22.76,22.76,47338581815 +KODEX 200선물인버스2X,252670,29,1805,5,-109,-5.69,159601776,181814912,732100000,159601776,-5.69,87.78,21.80,21.80,291474099940,22.06,22.06,291474099940 +PLUS 태양광&ESS,457990,30,15105,2,1020,7.24,155558,69122,700000,155558,7.24,225.05,22.22,22.22,2308880737,21.84,21.84,2308880737 diff --git a/top30/20250604/top30-atvtr-20250604-131002.csv b/top30/20250604/top30-atvtr-20250604-131002.csv new file mode 100644 index 000000000000..ae3e0c2231bf --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15980,5,-2510,-13.57,9684480,2274148,6828712,9684480,-13.57,425.85,141.82,141.82,149807637570,137.28,137.28,149807637570 +유라클,088340,2,27550,2,3250,13.37,5534835,3807890,4358068,5534835,13.37,145.35,127.00,127.00,152301821175,126.85,126.85,152301821175 +비큐AI,148780,3,1798,2,322,21.82,26099629,6008865,31445725,26099629,21.82,434.35,83.00,83.00,46791035661,82.76,82.76,46791035661 +웹케시,053580,4,20400,2,2240,12.33,11482683,9249230,13636248,11482683,12.33,124.15,84.21,84.21,230144702650,82.73,82.73,230144702650 +TIGER 지주회사,307520,5,13425,2,745,5.88,1882464,867567,2300000,1882464,5.88,216.98,81.85,81.85,24928892843,80.73,80.73,24928892843 +MDS테크,086960,6,1512,2,128,9.25,58240429,29665210,92821788,58240429,9.25,196.33,62.74,62.74,88701536905,63.20,63.20,88701536905 +파루,043200,7,1357,2,177,15.00,25810491,28873554,41804315,25810491,15.00,89.39,61.74,61.74,34257729433,60.39,60.39,34257729433 +키스트론,475430,8,8890,5,-770,-7.97,9330003,41787480,17848110,9330003,-7.97,22.33,52.27,52.27,89248754875,56.25,56.25,89248754875 +PLUS 차이나AI테크TOP10,0047N0,9,9900,2,330,3.45,401848,411505,800000,401848,3.45,97.65,50.23,50.23,3951014140,49.89,49.89,3951014140 +심플랫폼,444530,10,13200,2,1900,16.81,2819301,73079,6241227,2819301,16.81,3857.88,45.17,45.17,37035737515,44.95,44.95,37035737515 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,529910,1327,1200000,529910,5.20,9999.99,44.16,44.16,4228257007,44.13,44.13,4228257007 +형지I&C,011080,12,1264,5,-241,-16.01,12990315,5579016,31541686,12990315,-16.01,232.84,41.18,41.18,17531589074,43.97,43.97,17531589074 +이스트에이드,239340,13,2860,2,335,13.27,11248945,5317559,26979634,11248945,13.27,211.54,41.69,41.69,31433716082,40.74,40.74,31433716082 +현대에이치티,039010,14,8820,2,720,8.89,3133170,65676,8625000,3133170,8.89,4770.65,36.33,36.33,30140432475,39.62,39.62,30140432475 +포바이포,389140,15,20150,2,530,2.70,3989155,2996703,11112735,3989155,2.70,133.12,35.90,35.90,82362276635,36.78,36.78,82362276635 +미스터블루,207760,16,1608,2,31,1.97,25962373,66574008,83079783,25962373,1.97,39.00,31.25,31.25,43466555822,32.54,32.54,43466555822 +마음AI,377480,17,25350,2,3100,13.93,2308158,325251,6971073,2308158,13.93,709.65,33.11,33.11,57051399575,32.28,32.28,57051399575 +오리엔트정공,065500,18,5590,5,-620,-9.98,9928672,4551722,31742912,9928672,-9.98,218.13,31.28,31.28,55847296335,31.47,31.47,55847296335 +삼륭물산,014970,19,8140,2,300,3.83,4746365,2322210,15125000,4746365,3.83,204.39,31.38,31.38,37932287190,30.81,30.81,37932287190 +TIGER 증권,157500,20,7945,2,455,6.07,503129,324640,1680000,503129,6.07,154.98,29.95,29.95,3977345610,29.80,29.80,3977345610 +비비안,002070,21,1022,2,62,6.46,8177807,486720,31123777,8177807,6.46,1680.19,26.28,26.28,9222551625,28.99,28.99,9222551625 +시선AI,340810,22,5170,1,1190,29.90,3187219,49783,10692194,3187219,29.90,6402.22,29.81,29.81,15652043191,28.31,28.31,15652043191 +원익홀딩스,030530,23,5980,2,650,12.20,21520561,3204369,77237981,21520561,12.20,671.60,27.86,27.86,128406640365,27.80,27.80,128406640365 +솔트룩스,304100,24,42150,2,7300,20.95,3488767,1028340,12130568,3488767,20.95,339.26,28.76,28.76,140528957125,27.48,27.48,140528957125 +코나아이,052400,25,57700,2,12250,26.95,4025064,1200911,14563291,4025064,26.95,335.17,27.64,27.64,226328805350,26.93,26.93,226328805350 +KODEX 증권,102970,26,11485,2,735,6.84,2326904,1793268,9400000,2326904,6.84,129.76,24.75,24.75,26573587189,24.61,24.61,26573587189 +형지글로벌,308100,27,3320,5,-520,-13.54,2305106,1119146,10073629,2305106,-13.54,205.97,22.88,22.88,8063916050,24.11,24.11,8063916050 +와이즈넛,096250,28,15800,2,2360,17.56,3090454,199927,13096536,3090454,17.56,1545.79,23.60,23.60,48321793670,23.35,23.35,48321793670 +KODEX 200선물인버스2X,252670,29,1810,5,-104,-5.43,162273376,181814912,732100000,162273376,-5.43,89.25,22.17,22.17,296300515111,22.36,22.36,296300515111 +PLUS 태양광&ESS,457990,30,15120,2,1035,7.35,157427,69122,700000,157427,7.35,227.75,22.49,22.49,2337122817,22.08,22.08,2337122817 diff --git a/top30/20250604/top30-atvtr-20250604-132001.csv b/top30/20250604/top30-atvtr-20250604-132001.csv new file mode 100644 index 000000000000..53da8e4bfbe0 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16030,5,-2460,-13.30,10534084,2274148,6828712,10534084,-13.30,463.21,154.26,154.26,163630193800,149.48,149.48,163630193800 +유라클,088340,2,27800,2,3500,14.40,5576443,3807890,4358068,5576443,14.40,146.44,127.96,127.96,153455834275,126.66,126.66,153455834275 +비큐AI,148780,3,1795,2,319,21.61,26242820,6008865,31445725,26242820,21.61,436.74,83.45,83.45,47048560416,83.35,83.35,47048560416 +웹케시,053580,4,20450,2,2290,12.61,11560958,9249230,13636248,11560958,12.61,124.99,84.78,84.78,231745892350,83.10,83.10,231745892350 +TIGER 지주회사,307520,5,13425,2,745,5.88,1915555,867567,2300000,1915555,5.88,220.80,83.28,83.28,25372980327,82.17,82.17,25372980327 +MDS테크,086960,6,1511,2,127,9.18,58459895,29665210,92821788,58459895,9.18,197.07,62.98,62.98,89033198269,63.48,63.48,89033198269 +파루,043200,7,1356,2,176,14.92,26494975,28873554,41804315,26494975,14.92,91.76,63.38,63.38,35179440946,62.06,62.06,35179440946 +키스트론,475430,8,8880,5,-780,-8.07,9368791,41787480,17848110,9368791,-8.07,22.42,52.49,52.49,89592901335,56.53,56.53,89592901335 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,401888,411505,800000,401888,3.55,97.66,50.24,50.24,3951410540,49.84,49.84,3951410540 +심플랫폼,444530,10,13300,2,2000,17.70,2864135,73079,6241227,2864135,17.70,3919.23,45.89,45.89,37634004115,45.34,45.34,37634004115 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,539911,1327,1200000,539911,5.20,9999.99,44.99,44.99,4308114992,44.96,44.96,4308114992 +형지I&C,011080,12,1267,5,-238,-15.81,13214338,5579016,31541686,13214338,-15.81,236.86,41.89,41.89,17815000810,44.58,44.58,17815000810 +이스트에이드,239340,13,2835,2,310,12.28,11619642,5317559,26979634,11619642,12.28,218.51,43.07,43.07,32484750582,42.47,42.47,32484750582 +현대에이치티,039010,14,8800,2,700,8.64,3147059,65676,8625000,3147059,8.64,4791.79,36.49,36.49,30262565755,39.87,39.87,30262565755 +포바이포,389140,15,20100,2,480,2.45,4011282,2996703,11112735,4011282,2.45,133.86,36.10,36.10,82806982560,37.07,37.07,82806982560 +마음AI,377480,16,25550,2,3300,14.83,2372960,325251,6971073,2372960,14.83,729.58,34.04,34.04,58709191375,32.96,32.96,58709191375 +미스터블루,207760,17,1610,2,33,2.09,25988527,66574008,83079783,25988527,2.09,39.04,31.28,31.28,43508675842,32.53,32.53,43508675842 +삼륭물산,014970,18,8030,2,190,2.42,4852535,2322210,15125000,4852535,2.42,208.96,32.08,32.08,38791134100,31.94,31.94,38791134100 +오리엔트정공,065500,19,5650,5,-560,-9.02,10061510,4551722,31742912,10061510,-9.02,221.05,31.70,31.70,56596968105,31.56,31.56,56596968105 +TIGER 증권,157500,20,7950,2,460,6.14,503807,324640,1680000,503807,6.14,155.19,29.99,29.99,3982732770,29.82,29.82,3982732770 +비비안,002070,21,1016,2,56,5.83,8273731,486720,31123777,8273731,5.83,1699.90,26.58,26.58,9320205532,29.47,29.47,9320205532 +시선AI,340810,22,5170,1,1190,29.90,3189173,49783,10692194,3189173,29.90,6406.15,29.83,29.83,15662145371,28.33,28.33,15662145371 +솔트룩스,304100,23,42400,2,7550,21.66,3580988,1028340,12130568,3580988,21.66,348.23,29.52,29.52,144429116550,28.08,28.08,144429116550 +원익홀딩스,030530,24,5985,2,655,12.29,21706584,3204369,77237981,21706584,12.29,677.41,28.10,28.10,129522071345,28.02,28.02,129522071345 +코나아이,052400,25,58000,2,12550,27.61,4059238,1200911,14563291,4059238,27.61,338.01,27.87,27.87,228308073000,27.03,27.03,228308073000 +KODEX 증권,102970,26,11490,2,740,6.88,2358466,1793268,9400000,2358466,6.88,131.52,25.09,25.09,26936370780,24.94,24.94,26936370780 +형지글로벌,308100,27,3335,5,-505,-13.15,2318905,1119146,10073629,2318905,-13.15,207.20,23.02,23.02,8110027690,24.14,24.14,8110027690 +와이즈넛,096250,28,15730,2,2290,17.04,3155585,199927,13096536,3155585,17.04,1578.37,24.09,24.09,49343519260,23.95,23.95,49343519260 +KODEX 200선물인버스2X,252670,29,1807,5,-107,-5.59,165115836,181814912,732100000,165115836,-5.59,90.82,22.55,22.55,301442046293,22.79,22.79,301442046293 +PLUS 태양광&ESS,457990,30,15070,2,985,6.99,161004,69122,700000,161004,6.99,232.93,23.00,23.00,2391089512,22.67,22.67,2391089512 diff --git a/top30/20250604/top30-atvtr-20250604-133001.csv b/top30/20250604/top30-atvtr-20250604-133001.csv new file mode 100644 index 000000000000..8536e1e46eb7 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16040,5,-2450,-13.25,10794988,2274148,6828712,10794988,-13.25,474.68,158.08,158.08,167830520370,153.22,153.22,167830520370 +유라클,088340,2,27900,2,3600,14.81,5631736,3807890,4358068,5631736,14.81,147.90,129.23,129.23,154997771450,127.48,127.48,154997771450 +비큐AI,148780,3,1777,2,301,20.39,26518891,6008865,31445725,26518891,20.39,441.33,84.33,84.33,47541308944,85.08,85.08,47541308944 +TIGER 지주회사,307520,4,13420,2,740,5.84,1945220,867567,2300000,1945220,5.84,224.22,84.57,84.57,25771107767,83.49,83.49,25771107767 +웹케시,053580,5,20850,2,2690,14.81,11803711,9249230,13636248,11803711,14.81,127.62,86.56,86.56,236786438575,83.28,83.28,236786438575 +파루,043200,6,1362,2,182,15.42,27454481,28873554,41804315,27454481,15.42,95.09,65.67,65.67,36497424322,64.10,64.10,36497424322 +MDS테크,086960,7,1514,2,130,9.39,58773400,29665210,92821788,58773400,9.39,198.12,63.32,63.32,89506432920,63.69,63.69,89506432920 +키스트론,475430,8,8900,5,-760,-7.87,9423250,41787480,17848110,9423250,-7.87,22.55,52.80,52.80,90078009250,56.71,56.71,90078009250 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,402213,411505,800000,402213,3.55,97.74,50.28,50.28,3954631290,49.88,49.88,3954631290 +심플랫폼,444530,10,13150,2,1850,16.37,2891593,73079,6241227,2891593,16.37,3956.80,46.33,46.33,37996300200,46.30,46.30,37996300200 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,543914,1327,1200000,543914,5.20,9999.99,45.33,45.33,4340038937,45.29,45.29,4340038937 +형지I&C,011080,12,1262,5,-243,-16.15,13301286,5579016,31541686,13301286,-16.15,238.42,42.17,42.17,17924794058,45.03,45.03,17924794058 +이스트에이드,239340,13,2865,2,340,13.47,12265967,5317559,26979634,12265967,13.47,230.67,45.46,45.46,34354256441,44.44,44.44,34354256441 +현대에이치티,039010,14,8580,2,480,5.93,3197161,65676,8625000,3197161,5.93,4868.08,37.07,37.07,30696598445,41.48,41.48,30696598445 +포바이포,389140,15,20050,2,430,2.19,4035037,2996703,11112735,4035037,2.19,134.65,36.31,36.31,83283166285,37.38,37.38,83283166285 +마음AI,377480,16,25500,2,3250,14.61,2485922,325251,6971073,2485922,14.61,764.31,35.66,35.66,61620850450,34.66,34.66,61620850450 +미스터블루,207760,17,1616,2,39,2.47,26109586,66574008,83079783,26109586,2.47,39.22,31.43,31.43,43704415756,32.55,32.55,43704415756 +삼륭물산,014970,18,8140,2,300,3.83,4928822,2322210,15125000,4928822,3.83,212.25,32.59,32.59,39409740530,32.01,32.01,39409740530 +오리엔트정공,065500,19,5630,5,-580,-9.34,10133586,4551722,31742912,10133586,-9.34,222.63,31.92,31.92,57003486770,31.90,31.90,57003486770 +TIGER 증권,157500,20,7925,2,435,5.81,515667,324640,1680000,515667,5.81,158.84,30.69,30.69,4076817150,30.62,30.62,4076817150 +비비안,002070,21,1015,2,55,5.73,8325514,486720,31123777,8325514,5.73,1710.53,26.75,26.75,9372612677,29.67,29.67,9372612677 +솔트룩스,304100,22,42500,2,7650,21.95,3640434,1028340,12130568,3640434,21.95,354.01,30.01,30.01,146953388200,28.50,28.50,146953388200 +원익홀딩스,030530,23,5970,2,640,12.01,21929504,3204369,77237981,21929504,12.01,684.36,28.39,28.39,130850719990,28.38,28.38,130850719990 +시선AI,340810,24,5170,1,1190,29.90,3190110,49783,10692194,3190110,29.90,6408.03,29.84,29.84,15666989661,28.34,28.34,15666989661 +코나아이,052400,25,58500,2,13050,28.71,4156915,1200911,14563291,4156915,28.71,346.15,28.54,28.54,234007536100,27.47,27.47,234007536100 +KODEX 증권,102970,26,11445,2,695,6.47,2425273,1793268,9400000,2425273,6.47,135.24,25.80,25.80,27701594294,25.75,25.75,27701594294 +와이즈넛,096250,27,15730,2,2290,17.04,3203281,199927,13096536,3203281,17.04,1602.23,24.46,24.46,50094522220,24.32,24.32,50094522220 +형지글로벌,308100,28,3350,5,-490,-12.76,2331259,1119146,10073629,2331259,-12.76,208.31,23.14,23.14,8151234804,24.15,24.15,8151234804 +전진바이오팜,110020,29,3335,2,705,26.81,2228446,1315560,9058762,2228446,26.81,169.39,24.60,24.60,7109278862,23.53,23.53,7109278862 +KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,168124681,181814912,732100000,168124681,-5.49,92.47,22.96,22.96,306886268117,23.17,23.17,306886268117 diff --git a/top30/20250604/top30-atvtr-20250604-134001.csv b/top30/20250604/top30-atvtr-20250604-134001.csv new file mode 100644 index 000000000000..e410dbbb0d6a --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15480,5,-3010,-16.28,11332057,2274148,6828712,11332057,-16.28,498.30,165.95,165.95,176181327705,166.67,166.67,176181327705 +유라클,088340,2,28000,2,3700,15.23,5714447,3807890,4358068,5714447,15.23,150.07,131.12,131.12,157319506225,128.92,128.92,157319506225 +비큐AI,148780,3,1779,2,303,20.53,26663918,6008865,31445725,26663918,20.53,443.74,84.79,84.79,47799170972,85.44,85.44,47799170972 +TIGER 지주회사,307520,4,13435,2,755,5.95,1972921,867567,2300000,1972921,5.95,227.41,85.78,85.78,26143282256,84.60,84.60,26143282256 +웹케시,053580,5,21050,2,2890,15.91,12079055,9249230,13636248,12079055,15.91,130.60,88.58,88.58,242545882800,84.50,84.50,242545882800 +파루,043200,6,1379,2,199,16.86,28418576,28873554,41804315,28418576,16.86,98.42,67.98,67.98,37829546927,65.62,65.62,37829546927 +MDS테크,086960,7,1491,2,107,7.73,59329461,29665210,92821788,59329461,7.73,200.00,63.92,63.92,90340472402,65.28,65.28,90340472402 +키스트론,475430,8,8910,5,-750,-7.76,9460132,41787480,17848110,9460132,-7.76,22.64,53.00,53.00,90406044700,56.85,56.85,90406044700 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,402213,411505,800000,402213,3.55,97.74,50.28,50.28,3954631290,49.88,49.88,3954631290 +KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,596274,1327,1200000,596274,5.20,9999.99,49.69,49.69,4758175857,49.66,49.66,4758175857 +심플랫폼,444530,11,13190,2,1890,16.73,2904786,73079,6241227,2904786,16.73,3974.86,46.54,46.54,38169687725,46.37,46.37,38169687725 +이스트에이드,239340,12,2950,2,425,16.83,12912951,5317559,26979634,12912951,16.83,242.84,47.86,47.86,36241524533,45.54,45.54,36241524533 +형지I&C,011080,13,1262,5,-243,-16.15,13388172,5579016,31541686,13388172,-16.15,239.97,42.45,42.45,18034623857,45.31,45.31,18034623857 +현대에이치티,039010,14,8660,2,560,6.91,3220373,65676,8625000,3220373,6.91,4903.42,37.34,37.34,30897043045,41.37,41.37,30897043045 +포바이포,389140,15,19970,2,350,1.78,4074549,2996703,11112735,4074549,1.78,135.97,36.67,36.67,84073333615,37.88,37.88,84073333615 +마음AI,377480,16,25350,2,3100,13.93,2517438,325251,6971073,2517438,13.93,774.00,36.11,36.11,62426361275,35.33,35.33,62426361275 +삼륭물산,014970,17,7850,2,10,0.13,5064212,2322210,15125000,5064212,0.13,218.08,33.48,33.48,40497971470,34.11,34.11,40497971470 +미스터블루,207760,18,1614,2,37,2.35,26201209,66574008,83079783,26201209,2.35,39.36,31.54,31.54,43852559297,32.70,32.70,43852559297 +오리엔트정공,065500,19,5630,5,-580,-9.34,10240424,4551722,31742912,10240424,-9.34,224.98,32.26,32.26,57602220540,32.23,32.23,57602220540 +TIGER 증권,157500,20,7915,2,425,5.67,522366,324640,1680000,522366,5.67,160.91,31.09,31.09,4129863680,31.06,31.06,4129863680 +비비안,002070,21,1021,2,61,6.35,8351566,486720,31123777,8351566,6.35,1715.89,26.83,26.83,9399184906,29.58,29.58,9399184906 +솔트룩스,304100,22,42300,2,7450,21.38,3688021,1028340,12130568,3688021,21.38,358.64,30.40,30.40,148969461850,29.03,29.03,148969461850 +원익홀딩스,030530,23,5940,2,610,11.44,22054460,3204369,77237981,22054460,11.44,688.26,28.55,28.55,131594150670,28.68,28.68,131594150670 +시선AI,340810,24,5170,1,1190,29.90,3191953,49783,10692194,3191953,29.90,6411.73,29.85,29.85,15676517971,28.36,28.36,15676517971 +코나아이,052400,25,58700,2,13250,29.15,4227805,1200911,14563291,4227805,29.15,352.05,29.03,29.03,238169454850,27.86,27.86,238169454850 +KODEX 증권,102970,26,11440,2,690,6.42,2447426,1793268,9400000,2447426,6.42,136.48,26.04,26.04,27955112474,26.00,26.00,27955112474 +와이즈넛,096250,27,15600,2,2160,16.07,3236890,199927,13096536,3236890,16.07,1619.04,24.72,24.72,50619154480,24.78,24.78,50619154480 +형지글로벌,308100,28,3370,5,-470,-12.24,2346707,1119146,10073629,2346707,-12.24,209.69,23.30,23.30,8202944359,24.16,24.16,8202944359 +전진바이오팜,110020,29,3340,2,710,27.00,2266573,1315560,9058762,2266573,27.00,172.29,25.02,25.02,7236857960,23.92,23.92,7236857960 +PLUS 태양광&ESS,457990,30,15035,2,950,6.74,167081,69122,700000,167081,6.74,241.72,23.87,23.87,2482857272,23.59,23.59,2482857272 diff --git a/top30/20250604/top30-atvtr-20250604-135002.csv b/top30/20250604/top30-atvtr-20250604-135002.csv new file mode 100644 index 000000000000..2863c065eb3d --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15240,5,-3250,-17.58,11614639,2274148,6828712,11614639,-17.58,510.72,170.09,170.09,180522421190,173.46,173.46,180522421190 +유라클,088340,2,27800,2,3500,14.40,5754920,3807890,4358068,5754920,14.40,151.13,132.05,132.05,158445764075,130.78,130.78,158445764075 +비큐AI,148780,3,1756,2,280,18.97,27043315,6008865,31445725,27043315,18.97,450.06,86.00,86.00,48466850764,87.77,87.77,48466850764 +웹케시,053580,4,20800,2,2640,14.54,12199092,9249230,13636248,12199092,14.54,131.89,89.46,89.46,245048846325,86.40,86.40,245048846325 +TIGER 지주회사,307520,5,13455,2,775,6.11,2011529,867567,2300000,2011529,6.11,231.86,87.46,87.46,26662322031,86.16,86.16,26662322031 +파루,043200,6,1374,2,194,16.44,28883842,28873554,41804315,28883842,16.44,100.04,69.09,69.09,38470242218,66.98,66.98,38470242218 +MDS테크,086960,7,1479,2,95,6.86,59991379,29665210,92821788,59991379,6.86,202.23,64.63,64.63,91322965838,66.52,66.52,91322965838 +키스트론,475430,8,8860,5,-800,-8.28,9511035,41787480,17848110,9511035,-8.28,22.76,53.29,53.29,90857238655,57.46,57.46,90857238655 +KIWOOM K-반도체북미공급망,488210,9,7975,2,385,5.07,616326,1327,1200000,616326,5.07,9999.99,51.36,51.36,4918219332,51.39,51.39,4918219332 +이스트에이드,239340,10,2845,2,320,12.67,13884334,5317559,26979634,13884334,12.67,261.10,51.46,51.46,39061476148,50.89,50.89,39061476148 +PLUS 차이나AI테크TOP10,0047N0,11,9920,2,350,3.66,402315,411505,800000,402315,3.66,97.77,50.29,50.29,3955643110,49.84,49.84,3955643110 +심플랫폼,444530,12,13120,2,1820,16.11,2919534,73079,6241227,2919534,16.11,3995.04,46.78,46.78,38363238980,46.85,46.85,38363238980 +형지I&C,011080,13,1247,5,-258,-17.14,13543923,5579016,31541686,13543923,-17.14,242.77,42.94,42.94,18230083780,46.35,46.35,18230083780 +현대에이치티,039010,14,8600,2,500,6.17,3250959,65676,8625000,3250959,6.17,4950.00,37.69,37.69,31159832475,42.01,42.01,31159832475 +포바이포,389140,15,19770,2,150,0.76,4134792,2996703,11112735,4134792,0.76,137.98,37.21,37.21,85269881725,38.81,38.81,85269881725 +마음AI,377480,16,25350,2,3100,13.93,2545615,325251,6971073,2545615,13.93,782.66,36.52,36.52,63140259500,35.73,35.73,63140259500 +삼륭물산,014970,17,8020,2,180,2.30,5125982,2322210,15125000,5125982,2.30,220.74,33.89,33.89,40991972885,33.79,33.79,40991972885 +미스터블루,207760,18,1602,2,25,1.59,26424030,66574008,83079783,26424030,1.59,39.69,31.81,31.81,44210314547,33.22,33.22,44210314547 +오리엔트정공,065500,19,5590,5,-620,-9.98,10289503,4551722,31742912,10289503,-9.98,226.06,32.42,32.42,57877434410,32.62,32.62,57877434410 +TIGER 증권,157500,20,7990,2,500,6.68,523758,324640,1680000,523758,6.68,161.34,31.18,31.18,4140933465,30.85,30.85,4140933465 +비비안,002070,21,1017,2,57,5.94,8363327,486720,31123777,8363327,5.94,1718.30,26.87,26.87,9411168765,29.73,29.73,9411168765 +솔트룩스,304100,22,42250,2,7400,21.23,3727387,1028340,12130568,3727387,21.23,362.47,30.73,30.73,150631185950,29.39,29.39,150631185950 +원익홀딩스,030530,23,5970,2,640,12.01,22172330,3204369,77237981,22172330,12.01,691.94,28.71,28.71,132296702655,28.69,28.69,132296702655 +시선AI,340810,24,5170,1,1190,29.90,3192924,49783,10692194,3192924,29.90,6413.68,29.86,29.86,15681538041,28.37,28.37,15681538041 +코나아이,052400,25,58600,2,13150,28.93,4254164,1200911,14563291,4254164,28.93,354.24,29.21,29.21,239714504250,28.09,28.09,239714504250 +KODEX 증권,102970,26,11560,2,810,7.53,2472904,1793268,9400000,2472904,7.53,137.90,26.31,26.31,28248808684,26.00,26.00,28248808684 +와이즈넛,096250,27,15630,2,2190,16.29,3270300,199927,13096536,3270300,16.29,1635.75,24.97,24.97,51141277600,24.98,24.98,51141277600 +형지글로벌,308100,28,3335,5,-505,-13.15,2357932,1119146,10073629,2357932,-13.15,210.69,23.41,23.41,8240438464,24.53,24.53,8240438464 +전진바이오팜,110020,29,3415,1,785,29.85,2327115,1315560,9058762,2327115,29.85,176.89,25.69,25.69,7442703544,24.06,24.06,7442703544 +KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,174101013,181814912,732100000,174101013,-5.49,95.76,23.78,23.78,317706566672,23.99,23.99,317706566672 diff --git a/top30/20250604/top30-atvtr-20250604-140002.csv b/top30/20250604/top30-atvtr-20250604-140002.csv new file mode 100644 index 000000000000..41ef54949d2f --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15560,5,-2930,-15.85,12115313,2274148,6828712,12115313,-15.85,532.74,177.42,177.42,188311390265,177.23,177.23,188311390265 +유라클,088340,2,27350,2,3050,12.55,5801581,3807890,4358068,5801581,12.55,152.36,133.12,133.12,159726772275,134.01,134.01,159726772275 +TIGER 지주회사,307520,3,13455,2,775,6.11,2062320,867567,2300000,2062320,6.11,237.71,89.67,89.67,27345095199,88.36,88.36,27345095199 +웹케시,053580,4,20550,2,2390,13.16,12305724,9249230,13636248,12305724,13.16,133.05,90.24,90.24,247243572050,88.23,88.23,247243572050 +비큐AI,148780,5,1781,2,305,20.66,27276021,6008865,31445725,27276021,20.66,453.93,86.74,86.74,48880451906,87.28,87.28,48880451906 +파루,043200,6,1356,2,176,14.92,29439373,28873554,41804315,29439373,14.92,101.96,70.42,70.42,39225378108,69.20,69.20,39225378108 +MDS테크,086960,7,1500,2,116,8.38,60504431,29665210,92821788,60504431,8.38,203.96,65.18,65.18,92087556271,66.14,66.14,92087556271 +키스트론,475430,8,8730,5,-930,-9.63,9701330,41787480,17848110,9701330,-9.63,23.22,54.35,54.35,92525546135,59.38,59.38,92525546135 +이스트에이드,239340,9,2790,2,265,10.50,14181886,5317559,26979634,14181886,10.50,266.70,52.57,52.57,39900503648,53.01,53.01,39900503648 +KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,621970,1327,1200000,621970,5.20,9999.99,51.83,51.83,4963286672,51.80,51.80,4963286672 +PLUS 차이나AI테크TOP10,0047N0,11,9905,2,335,3.50,402600,411505,800000,402600,3.50,97.84,50.33,50.33,3958466780,49.96,49.96,3958466780 +심플랫폼,444530,12,13080,2,1780,15.75,2933748,73079,6241227,2933748,15.75,4014.49,47.01,47.01,38549711395,47.22,47.22,38549711395 +형지I&C,011080,13,1251,5,-254,-16.88,13637681,5579016,31541686,13637681,-16.88,244.45,43.24,43.24,18347229948,46.50,46.50,18347229948 +현대에이치티,039010,14,8620,2,520,6.42,3271772,65676,8625000,3271772,6.42,4981.69,37.93,37.93,31338355630,42.15,42.15,31338355630 +포바이포,389140,15,19880,2,260,1.33,4153926,2996703,11112735,4153926,1.33,138.62,37.38,37.38,85649356370,38.77,38.77,85649356370 +마음AI,377480,16,25150,2,2900,13.03,2598752,325251,6971073,2598752,13.03,799.00,37.28,37.28,64476074000,36.78,36.78,64476074000 +삼륭물산,014970,17,7940,2,100,1.28,5169171,2322210,15125000,5169171,1.28,222.60,34.18,34.18,41333767755,34.42,34.42,41333767755 +미스터블루,207760,18,1601,2,24,1.52,26486941,66574008,83079783,26486941,1.52,39.79,31.88,31.88,44311058312,33.31,33.31,44311058312 +오리엔트정공,065500,19,5580,5,-630,-10.14,10361270,4551722,31742912,10361270,-10.14,227.63,32.64,32.64,58276343325,32.90,32.90,58276343325 +TIGER 증권,157500,20,8020,2,530,7.08,557878,324640,1680000,557878,7.08,171.85,33.21,33.21,4414115010,32.76,32.76,4414115010 +솔트룩스,304100,21,42150,2,7300,20.95,3760763,1028340,12130568,3760763,20.95,365.71,31.00,31.00,152034442500,29.73,29.73,152034442500 +비비안,002070,22,1022,2,62,6.46,8372765,486720,31123777,8372765,6.46,1720.24,26.90,26.90,9420795817,29.62,29.62,9420795817 +원익홀딩스,030530,23,6000,2,670,12.57,22353777,3204369,77237981,22353777,12.57,697.60,28.94,28.94,133382346855,28.78,28.78,133382346855 +시선AI,340810,24,5170,1,1190,29.90,3193556,49783,10692194,3193556,29.90,6414.95,29.87,29.87,15684805481,28.37,28.37,15684805481 +코나아이,052400,25,58400,2,12950,28.49,4279312,1200911,14563291,4279312,28.49,356.34,29.38,29.38,241185678350,28.36,28.36,241185678350 +KODEX 증권,102970,26,11625,2,875,8.14,2551038,1793268,9400000,2551038,8.14,142.26,27.14,27.14,29155207787,26.68,26.68,29155207787 +와이즈넛,096250,27,15540,2,2100,15.62,3308487,199927,13096536,3308487,15.62,1654.85,25.26,25.26,51734765015,25.42,25.42,51734765015 +형지글로벌,308100,28,3330,5,-510,-13.28,2363147,1119146,10073629,2363147,-13.28,211.16,23.46,23.46,8257812563,24.62,24.62,8257812563 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,193292,157398,800000,193292,0.63,122.80,24.16,24.16,2030342565,24.30,24.30,2030342565 +KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,175713783,181814912,732100000,175713783,-5.49,96.64,24.00,24.00,320623132361,24.21,24.21,320623132361 diff --git a/top30/20250604/top30-atvtr-20250604-141002.csv b/top30/20250604/top30-atvtr-20250604-141002.csv new file mode 100644 index 000000000000..66a885782bc3 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15210,5,-3280,-17.74,12333098,2274148,6828712,12333098,-17.74,542.32,180.61,180.61,191650757180,184.52,184.52,191650757180 +유라클,088340,2,27150,2,2850,11.73,5843374,3807890,4358068,5843374,11.73,153.45,134.08,134.08,160864130275,135.96,135.96,160864130275 +TIGER 지주회사,307520,3,13530,2,850,6.70,2107894,867567,2300000,2107894,6.70,242.97,91.65,91.65,27959834374,89.85,89.85,27959834374 +웹케시,053580,4,20350,2,2190,12.06,12371662,9249230,13636248,12371662,12.06,133.76,90.73,90.73,248593525350,89.58,89.58,248593525350 +비큐AI,148780,5,1788,2,312,21.14,27386580,6008865,31445725,27386580,21.14,455.77,87.09,87.09,49077215086,87.29,87.29,49077215086 +파루,043200,6,1353,2,173,14.66,29643811,28873554,41804315,29643811,14.66,102.67,70.91,70.91,39500998107,69.84,69.84,39500998107 +MDS테크,086960,7,1488,2,104,7.51,60769473,29665210,92821788,60769473,7.51,204.85,65.47,65.47,92482515563,66.96,66.96,92482515563 +키스트론,475430,8,8690,5,-970,-10.04,9828071,41787480,17848110,9828071,-10.04,23.52,55.07,55.07,93629019065,60.37,60.37,93629019065 +KIWOOM K-반도체북미공급망,488210,9,7985,2,395,5.20,661996,1327,1200000,661996,5.20,9999.99,55.17,55.17,5282894207,55.13,55.13,5282894207 +이스트에이드,239340,10,2775,2,250,9.90,14439686,5317559,26979634,14439686,9.90,271.55,53.52,53.52,40621184054,54.26,54.26,40621184054 +PLUS 차이나AI테크TOP10,0047N0,11,9930,2,360,3.76,403219,411505,800000,403219,3.76,97.99,50.40,50.40,3964606565,49.91,49.91,3964606565 +심플랫폼,444530,12,13070,2,1770,15.66,2943208,73079,6241227,2943208,15.66,4027.43,47.16,47.16,38673994030,47.41,47.41,38673994030 +형지I&C,011080,13,1249,5,-256,-17.01,13684459,5579016,31541686,13684459,-17.01,245.28,43.39,43.39,18405674865,46.72,46.72,18405674865 +현대에이치티,039010,14,8500,2,400,4.94,3392406,65676,8625000,3392406,4.94,5165.37,39.33,39.33,32384151815,44.17,44.17,32384151815 +포바이포,389140,15,19890,2,270,1.38,4176551,2996703,11112735,4176551,1.38,139.37,37.58,37.58,86099011515,38.95,38.95,86099011515 +마음AI,377480,16,24650,2,2400,10.79,2637566,325251,6971073,2637566,10.79,810.93,37.84,37.84,65442416900,38.08,38.08,65442416900 +삼륭물산,014970,17,7830,5,-10,-0.13,5205450,2322210,15125000,5205450,-0.13,224.16,34.42,34.42,41619473425,35.14,35.14,41619473425 +TIGER 증권,157500,18,7995,2,505,6.74,564301,324640,1680000,564301,6.74,173.82,33.59,33.59,4465490745,33.25,33.25,4465490745 +미스터블루,207760,19,1609,2,32,2.03,26560025,66574008,83079783,26560025,2.03,39.90,31.97,31.97,44428247808,33.24,33.24,44428247808 +오리엔트정공,065500,20,5560,5,-650,-10.47,10398481,4551722,31742912,10398481,-10.47,228.45,32.76,32.76,58483916680,33.14,33.14,58483916680 +솔트룩스,304100,21,41500,2,6650,19.08,3816647,1028340,12130568,3816647,19.08,371.15,31.46,31.46,154376707250,30.67,30.67,154376707250 +비아이매트릭스,413640,22,16710,2,2630,18.68,2208549,152363,7206940,2208549,18.68,1449.53,30.64,30.64,36162005440,30.03,30.03,36162005440 +비비안,002070,23,1015,2,55,5.73,8379911,486720,31123777,8379911,5.73,1721.71,26.92,26.92,9428069876,29.84,29.84,9428069876 +원익홀딩스,030530,24,6010,2,680,12.76,22990633,3204369,77237981,22990633,12.76,717.48,29.77,29.77,137217162635,29.56,29.56,137217162635 +코나아이,052400,25,58300,2,12850,28.27,4301275,1200911,14563291,4301275,28.27,358.17,29.54,29.54,242467326900,28.56,28.56,242467326900 +시선AI,340810,26,5170,1,1190,29.90,3194547,49783,10692194,3194547,29.90,6416.94,29.88,29.88,15689928951,28.38,28.38,15689928951 +KODEX 증권,102970,27,11590,2,840,7.81,2598326,1793268,9400000,2598326,7.81,144.89,27.64,27.64,29703260229,27.26,27.26,29703260229 +와이즈넛,096250,28,15430,2,1990,14.81,3342619,199927,13096536,3342619,14.81,1671.92,25.52,25.52,52262778135,25.86,25.86,52262778135 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,198860,157398,800000,198860,0.63,126.34,24.86,24.86,2088500325,24.99,24.99,2088500325 +PLUS 태양광&ESS,457990,30,15275,2,1190,8.45,178515,69122,700000,178515,8.45,258.26,25.50,25.50,2657078012,24.85,24.85,2657078012 diff --git a/top30/20250604/top30-atvtr-20250604-142002.csv b/top30/20250604/top30-atvtr-20250604-142002.csv new file mode 100644 index 000000000000..67b664229593 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14690,5,-3800,-20.55,12599827,2274148,6828712,12599827,-20.55,554.05,184.51,184.51,195641172540,195.03,195.03,195641172540 +유라클,088340,2,27650,2,3350,13.79,5940642,3807890,4358068,5940642,13.79,156.01,136.31,136.31,163517597100,135.70,135.70,163517597100 +TIGER 지주회사,307520,3,13525,2,845,6.66,2153557,867567,2300000,2153557,6.66,248.23,93.63,93.63,28577263450,91.87,91.87,28577263450 +웹케시,053580,4,20700,2,2540,13.99,12507063,9249230,13636248,12507063,13.99,135.22,91.72,91.72,251360259425,89.05,89.05,251360259425 +비큐AI,148780,5,1778,2,302,20.46,27555754,6008865,31445725,27555754,20.46,458.59,87.63,87.63,49379284136,88.32,88.32,49379284136 +파루,043200,6,1425,2,245,20.76,32025066,28873554,41804315,32025066,20.76,110.91,76.61,76.61,42859937890,71.95,71.95,42859937890 +MDS테크,086960,7,1485,2,101,7.30,61104653,29665210,92821788,61104653,7.30,205.98,65.83,65.83,92980292041,67.46,67.46,92980292041 +키스트론,475430,8,8755,5,-905,-9.37,9902082,41787480,17848110,9902082,-9.37,23.70,55.48,55.48,94273555125,60.33,60.33,94273555125 +KIWOOM K-반도체북미공급망,488210,9,7990,2,400,5.27,721997,1327,1200000,721997,5.27,9999.99,60.17,60.17,5762202207,60.10,60.10,5762202207 +이스트에이드,239340,10,2765,2,240,9.50,14588613,5317559,26979634,14588613,9.50,274.35,54.07,54.07,41034694682,55.01,55.01,41034694682 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,330,3.45,404406,411505,800000,404406,3.45,98.27,50.55,50.55,3976373035,50.21,50.21,3976373035 +형지I&C,011080,12,1233,5,-272,-18.07,13811041,5579016,31541686,13811041,-18.07,247.55,43.79,43.79,18562719551,47.73,47.73,18562719551 +심플랫폼,444530,13,13150,2,1850,16.37,2959431,73079,6241227,2959431,16.37,4049.63,47.42,47.42,38885919195,47.38,47.38,38885919195 +현대에이치티,039010,14,8590,2,490,6.05,3437254,65676,8625000,3437254,6.05,5233.65,39.85,39.85,32767185520,44.23,44.23,32767185520 +포바이포,389140,15,19770,2,150,0.76,4201941,2996703,11112735,4201941,0.76,140.22,37.81,37.81,86602286765,39.42,39.42,86602286765 +마음AI,377480,16,24750,2,2500,11.24,2664278,325251,6971073,2664278,11.24,819.15,38.22,38.22,66105456650,38.31,38.31,66105456650 +비아이매트릭스,413640,17,17090,2,3010,21.38,2689604,152363,7206940,2689604,21.38,1765.26,37.32,37.32,44442096880,36.08,36.08,44442096880 +삼륭물산,014970,18,7850,2,10,0.13,5232732,2322210,15125000,5232732,0.13,225.33,34.60,34.60,41833843250,35.23,35.23,41833843250 +미스터블루,207760,19,1601,2,24,1.52,26660351,66574008,83079783,26660351,1.52,40.05,32.09,32.09,44589556201,33.52,33.52,44589556201 +오리엔트정공,065500,20,5550,5,-660,-10.63,10449708,4551722,31742912,10449708,-10.63,229.58,32.92,32.92,58768789345,33.36,33.36,58768789345 +TIGER 증권,157500,21,8000,2,510,6.81,565819,324640,1680000,565819,6.81,174.29,33.68,33.68,4477636405,33.32,33.32,4477636405 +솔트룩스,304100,22,41200,2,6350,18.22,3896997,1028340,12130568,3896997,18.22,378.96,32.13,32.13,157708156950,31.56,31.56,157708156950 +비비안,002070,23,1004,2,44,4.58,8475777,486720,31123777,8475777,4.58,1741.41,27.23,27.23,9524253674,30.48,30.48,9524253674 +원익홀딩스,030530,24,6040,2,710,13.32,23390378,3204369,77237981,23390378,13.32,729.95,30.28,30.28,139626646405,29.93,29.93,139626646405 +코나아이,052400,25,58800,2,13350,29.37,4347597,1200911,14563291,4347597,29.37,362.02,29.85,29.85,245171727550,28.63,28.63,245171727550 +시선AI,340810,26,5170,1,1190,29.90,3206783,49783,10692194,3206783,29.90,6441.52,29.99,29.99,15753189071,28.50,28.50,15753189071 +KODEX 증권,102970,27,11600,2,850,7.91,2622391,1793268,9400000,2622391,7.91,146.24,27.90,27.90,29982172381,27.50,27.50,29982172381 +성호전자,043260,28,1196,2,61,5.37,17730458,222161,70922823,17730458,5.37,7980.91,25.00,25.00,22727268508,26.79,26.79,22727268508 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10440,2,60,0.58,207704,157398,800000,207704,0.58,131.96,25.96,25.96,2180853360,26.11,26.11,2180853360 +와이즈넛,096250,30,15470,2,2030,15.10,3368797,199927,13096536,3368797,15.10,1685.01,25.72,25.72,52667405175,26.00,26.00,52667405175 diff --git a/top30/20250604/top30-atvtr-20250604-143002.csv b/top30/20250604/top30-atvtr-20250604-143002.csv new file mode 100644 index 000000000000..f72e6a54fb8c --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15050,5,-3440,-18.60,12888254,2274148,6828712,12888254,-18.60,566.73,188.74,188.74,199933499075,194.54,194.54,199933499075 +유라클,088340,2,27600,2,3300,13.58,6050148,3807890,4358068,6050148,13.58,158.88,138.83,138.83,166566383300,138.48,138.48,166566383300 +TIGER 지주회사,307520,3,13550,2,870,6.86,2188512,867567,2300000,2188512,6.86,252.26,95.15,95.15,29050355190,93.21,93.21,29050355190 +웹케시,053580,4,21100,2,2940,16.19,12989582,9249230,13636248,12989582,16.19,140.44,95.26,95.26,261512272775,90.89,90.89,261512272775 +비큐AI,148780,5,1771,2,295,19.99,27690357,6008865,31445725,27690357,19.99,460.83,88.06,88.06,49618637881,89.10,89.10,49618637881 +파루,043200,6,1384,2,204,17.29,32989596,28873554,41804315,32989596,17.29,114.26,78.91,78.91,44208187729,76.41,76.41,44208187729 +MDS테크,086960,7,1482,2,98,7.08,61324363,29665210,92821788,61324363,7.08,206.72,66.07,66.07,93306591937,67.83,67.83,93306591937 +KIWOOM K-반도체북미공급망,488210,8,7985,2,395,5.20,777000,1327,1200000,777000,5.20,9999.99,64.75,64.75,6201401202,64.72,64.72,6201401202 +키스트론,475430,9,8720,5,-940,-9.73,10017829,41787480,17848110,10017829,-9.73,23.97,56.13,56.13,95283193060,61.22,61.22,95283193060 +이스트에이드,239340,10,2770,2,245,9.70,14756454,5317559,26979634,14756454,9.70,277.50,54.69,54.69,41497805692,55.53,55.53,41497805692 +PLUS 차이나AI테크TOP10,0047N0,11,9890,2,320,3.34,405103,411505,800000,405103,3.34,98.44,50.64,50.64,3983269150,50.34,50.34,3983269150 +형지I&C,011080,12,1230,5,-275,-18.27,13909028,5579016,31541686,13909028,-18.27,249.31,44.10,44.10,18683060922,48.16,48.16,18683060922 +심플랫폼,444530,13,13020,2,1720,15.22,2975105,73079,6241227,2975105,15.22,4071.08,47.67,47.67,39090255975,48.10,48.10,39090255975 +현대에이치티,039010,14,8400,2,300,3.70,3489039,65676,8625000,3489039,3.70,5312.50,40.45,40.45,33204520455,45.83,45.83,33204520455 +포바이포,389140,15,19725,2,105,0.54,4248816,2996703,11112735,4248816,0.54,141.78,38.23,38.23,87524232600,39.93,39.93,87524232600 +비아이매트릭스,413640,16,16630,2,2550,18.11,2875807,152363,7206940,2875807,18.11,1887.47,39.90,39.90,47587866070,39.71,39.71,47587866070 +마음AI,377480,17,25300,2,3050,13.71,2692628,325251,6971073,2692628,13.71,827.86,38.63,38.63,66815273725,37.88,37.88,66815273725 +삼륭물산,014970,18,7700,5,-140,-1.79,5280807,2322210,15125000,5280807,-1.79,227.40,34.91,34.91,42207413610,36.24,36.24,42207413610 +오리엔트정공,065500,19,5530,5,-680,-10.95,10533177,4551722,31742912,10533177,-10.95,231.41,33.18,33.18,59231134725,33.74,33.74,59231134725 +미스터블루,207760,20,1600,2,23,1.46,26730196,66574008,83079783,26730196,1.46,40.15,32.17,32.17,44701389384,33.63,33.63,44701389384 +TIGER 증권,157500,21,8005,2,515,6.88,571154,324640,1680000,571154,6.88,175.93,34.00,34.00,4520338759,33.61,33.61,4520338759 +솔트룩스,304100,22,42000,2,7150,20.52,3942795,1028340,12130568,3942795,20.52,383.41,32.50,32.50,159618968650,31.33,31.33,159618968650 +비비안,002070,23,997,2,37,3.85,8512304,486720,31123777,8512304,3.85,1748.91,27.35,27.35,9560862606,30.81,30.81,9560862606 +원익홀딩스,030530,24,6030,2,700,13.13,23682042,3204369,77237981,23682042,13.13,739.05,30.66,30.66,141385512945,30.36,30.36,141385512945 +코나아이,052400,25,59000,1,13550,29.81,4473500,1200911,14563291,4473500,29.81,372.51,30.72,30.72,252593171700,29.40,29.40,252593171700 +시선AI,340810,26,5170,1,1190,29.90,3207452,49783,10692194,3207452,29.90,6442.87,30.00,30.00,15756647801,28.50,28.50,15756647801 +PLUS 태양광&ESS,457990,27,15185,2,1100,7.81,198437,69122,700000,198437,7.81,287.08,28.35,28.35,2959806737,27.85,27.85,2959806737 +KODEX 증권,102970,28,11610,2,860,8.00,2650663,1793268,9400000,2650663,8.00,147.81,28.20,28.20,30309968644,27.77,27.77,30309968644 +성호전자,043260,29,1202,2,67,5.90,18178772,222161,70922823,18178772,5.90,8182.70,25.63,25.63,23262558014,27.29,27.29,23262558014 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,2,65,0.63,207912,157398,800000,207912,0.63,132.09,25.99,25.99,2183025480,26.13,26.13,2183025480 diff --git a/top30/20250604/top30-atvtr-20250604-144002.csv b/top30/20250604/top30-atvtr-20250604-144002.csv new file mode 100644 index 000000000000..ee187d2af727 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14780,5,-3710,-20.06,13073513,2274148,6828712,13073513,-20.06,574.88,191.45,191.45,202676275210,200.81,200.81,202676275210 +유라클,088340,2,28500,2,4200,17.28,6323182,3807890,4358068,6323182,17.28,166.05,145.09,145.09,174326984575,140.35,140.35,174326984575 +웹케시,053580,3,21700,2,3540,19.49,14176954,9249230,13636248,14176954,19.49,153.28,103.97,103.97,287305908775,97.09,97.09,287305908775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2258544,867567,2300000,2258544,6.90,260.33,98.20,98.20,29999590307,96.23,96.23,29999590307 +비큐AI,148780,5,1772,2,296,20.05,27832649,6008865,31445725,27832649,20.05,463.19,88.51,88.51,49870559705,89.50,89.50,49870559705 +파루,043200,6,1374,2,194,16.44,33603555,28873554,41804315,33603555,16.44,116.38,80.38,80.38,45054804489,78.44,78.44,45054804489 +KIWOOM K-반도체북미공급망,488210,7,7995,2,405,5.34,847222,1327,1200000,847222,5.34,9999.99,70.60,70.60,6762425052,70.49,70.49,6762425052 +MDS테크,086960,8,1482,2,98,7.08,61498992,29665210,92821788,61498992,7.08,207.31,66.25,66.25,93565452815,68.02,68.02,93565452815 +키스트론,475430,9,8770,5,-890,-9.21,10096681,41787480,17848110,10096681,-9.21,24.16,56.57,56.57,95977037800,61.32,61.32,95977037800 +이스트에이드,239340,10,2770,2,245,9.70,14827432,5317559,26979634,14827432,9.70,278.84,54.96,54.96,41693814162,55.79,55.79,41693814162 +PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,405228,411505,800000,405228,3.13,98.47,50.65,50.65,3984503000,50.46,50.46,3984503000 +형지I&C,011080,12,1224,5,-281,-18.67,14085977,5579016,31541686,14085977,-18.67,252.48,44.66,44.66,18898886459,48.95,48.95,18898886459 +심플랫폼,444530,13,13030,2,1730,15.31,2992899,73079,6241227,2992899,15.31,4095.43,47.95,47.95,39321567385,48.35,48.35,39321567385 +현대에이치티,039010,14,8460,2,360,4.44,3530819,65676,8625000,3530819,4.44,5376.12,40.94,40.94,33555947475,45.99,45.99,33555947475 +비아이매트릭스,413640,15,16270,2,2190,15.55,3122635,152363,7206940,3122635,15.55,2049.47,43.33,43.33,51614100490,44.02,44.02,51614100490 +포바이포,389140,16,19700,2,80,0.41,4281625,2996703,11112735,4281625,0.41,142.88,38.53,38.53,88169672165,40.27,40.27,88169672165 +마음AI,377480,17,25050,2,2800,12.58,2725681,325251,6971073,2725681,12.58,838.02,39.10,39.10,67647702725,38.74,38.74,67647702725 +삼륭물산,014970,18,7620,5,-220,-2.81,5326496,2322210,15125000,5326496,-2.81,229.37,35.22,35.22,42554603355,36.92,36.92,42554603355 +오리엔트정공,065500,19,5490,5,-720,-11.59,10657759,4551722,31742912,10657759,-11.59,234.15,33.58,33.58,59916349835,34.38,34.38,59916349835 +TIGER 증권,157500,20,8010,2,520,6.94,581940,324640,1680000,581940,6.94,179.26,34.64,34.64,4606732939,34.23,34.23,4606732939 +미스터블루,207760,21,1603,2,26,1.65,26855181,66574008,83079783,26855181,1.65,40.34,32.32,32.32,44901116920,33.72,33.72,44901116920 +솔트룩스,304100,22,41950,2,7100,20.37,3972081,1028340,12130568,3972081,20.37,386.26,32.74,32.74,160845414950,31.61,31.61,160845414950 +비비안,002070,23,1000,2,40,4.17,8541797,486720,31123777,8541797,4.17,1754.97,27.44,27.44,9590291015,30.81,30.81,9590291015 +원익홀딩스,030530,24,6020,2,690,12.95,23964983,3204369,77237981,23964983,12.95,747.88,31.03,31.03,143088227350,30.77,30.77,143088227350 +코나아이,052400,25,59000,1,13550,29.81,4475689,1200911,14563291,4475689,29.81,372.69,30.73,30.73,252722322700,29.41,29.41,252722322700 +PLUS 태양광&ESS,457990,26,15165,2,1080,7.67,203014,69122,700000,203014,7.67,293.70,29.00,29.00,3029269087,28.54,28.54,3029269087 +시선AI,340810,27,5170,1,1190,29.90,3207518,49783,10692194,3207518,29.90,6443.00,30.00,30.00,15756989021,28.50,28.50,15756989021 +KODEX 증권,102970,28,11610,2,860,8.00,2710493,1793268,9400000,2710493,8.00,151.15,28.84,28.84,31004556265,28.41,28.41,31004556265 +성호전자,043260,29,1199,2,64,5.64,18525785,222161,70922823,18525785,5.64,8338.90,26.12,26.12,23678581393,27.85,27.85,23678581393 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,2,65,0.63,219651,157398,800000,219651,0.63,139.55,27.46,27.46,2305629677,27.59,27.59,2305629677 diff --git a/top30/20250604/top30-atvtr-20250604-145002.csv b/top30/20250604/top30-atvtr-20250604-145002.csv new file mode 100644 index 000000000000..0cecf53bc47d --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14490,5,-4000,-21.63,13222220,2274148,6828712,13222220,-21.63,581.41,193.63,193.63,204850124800,207.03,207.03,204850124800 +유라클,088340,2,27850,2,3550,14.61,6428512,3807890,4358068,6428512,14.61,168.82,147.51,147.51,177285247125,146.07,146.07,177285247125 +웹케시,053580,3,21700,2,3540,19.49,14885743,9249230,13636248,14885743,19.49,160.94,109.16,109.16,302644465000,102.28,102.28,302644465000 +TIGER 지주회사,307520,4,13555,2,875,6.90,2296005,867567,2300000,2296005,6.90,264.65,99.83,99.83,30507337072,97.85,97.85,30507337072 +비큐AI,148780,5,1754,2,278,18.83,28302878,6008865,31445725,28302878,18.83,471.02,90.01,90.01,50691507077,91.91,91.91,50691507077 +파루,043200,6,1350,2,170,14.41,34259573,28873554,41804315,34259573,14.41,118.65,81.95,81.95,45949413586,81.42,81.42,45949413586 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,880265,1327,1200000,880265,5.20,9999.99,73.36,73.36,7026335617,73.33,73.33,7026335617 +MDS테크,086960,8,1495,2,111,8.02,61736754,29665210,92821788,61736754,8.02,208.11,66.51,66.51,93919074048,67.68,67.68,93919074048 +키스트론,475430,9,8820,5,-840,-8.70,10141265,41787480,17848110,10141265,-8.70,24.27,56.82,56.82,96369706110,61.22,61.22,96369706110 +이스트에이드,239340,10,2775,2,250,9.90,14987945,5317559,26979634,14987945,9.90,281.86,55.55,55.55,42140587648,56.29,56.29,42140587648 +PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,415319,411505,800000,415319,3.13,100.93,51.91,51.91,4084252310,51.73,51.73,4084252310 +형지I&C,011080,12,1228,5,-277,-18.41,14135035,5579016,31541686,14135035,-18.41,253.36,44.81,44.81,18958975778,48.95,48.95,18958975778 +심플랫폼,444530,13,13060,2,1760,15.58,3002444,73079,6241227,3002444,15.58,4108.49,48.11,48.11,39446024900,48.39,48.39,39446024900 +비아이매트릭스,413640,14,16110,2,2030,14.42,3362161,152363,7206940,3362161,14.42,2206.68,46.65,46.65,55489277345,47.79,47.79,55489277345 +현대에이치티,039010,15,8450,2,350,4.32,3554671,65676,8625000,3554671,4.32,5412.44,41.21,41.21,33757705410,46.32,46.32,33757705410 +포바이포,389140,16,19770,2,150,0.76,4297465,2996703,11112735,4297465,0.76,143.41,38.67,38.67,88482033390,40.27,40.27,88482033390 +마음AI,377480,17,25050,2,2800,12.58,2740226,325251,6971073,2740226,12.58,842.50,39.31,39.31,68013277600,38.95,38.95,68013277600 +삼륭물산,014970,18,7380,5,-460,-5.87,5389470,2322210,15125000,5389470,-5.87,232.08,35.63,35.63,43025313215,38.55,38.55,43025313215 +TIGER 증권,157500,19,8010,2,520,6.94,592399,324640,1680000,592399,6.94,182.48,35.26,35.26,4690512800,34.86,34.86,4690512800 +오리엔트정공,065500,20,5480,5,-730,-11.76,10729465,4551722,31742912,10729465,-11.76,235.72,33.80,33.80,60309124590,34.67,34.67,60309124590 +미스터블루,207760,21,1599,2,22,1.40,26935524,66574008,83079783,26935524,1.40,40.46,32.42,32.42,45029456305,33.90,33.90,45029456305 +솔트룩스,304100,22,41500,2,6650,19.08,4001013,1028340,12130568,4001013,19.08,389.07,32.98,32.98,162051847225,32.19,32.19,162051847225 +원익홀딩스,030530,23,6000,2,670,12.57,24151391,3204369,77237981,24151391,12.57,753.70,31.27,31.27,144204509210,31.12,31.12,144204509210 +비비안,002070,24,1004,2,44,4.58,8622101,486720,31123777,8622101,4.58,1771.47,27.70,27.70,9671051709,30.95,30.95,9671051709 +코나아이,052400,25,59000,1,13550,29.81,4479406,1200911,14563291,4479406,29.81,373.00,30.76,30.76,252941625700,29.44,29.44,252941625700 +KODEX 증권,102970,26,11605,2,855,7.95,2778574,1793268,9400000,2778574,7.95,154.94,29.56,29.56,31796511649,29.15,29.15,31796511649 +PLUS 태양광&ESS,457990,27,15235,2,1150,8.16,205446,69122,700000,205446,8.16,297.22,29.35,29.35,3066187382,28.75,28.75,3066187382 +시선AI,340810,28,5170,1,1190,29.90,3208056,49783,10692194,3208056,29.90,6444.08,30.00,30.00,15759770481,28.51,28.51,15759770481 +성호전자,043260,29,1204,2,69,6.08,18749075,222161,70922823,18749075,6.08,8439.41,26.44,26.44,23947545097,28.04,28.04,23947545097 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10445,2,65,0.63,222332,157398,800000,222332,0.63,141.25,27.79,27.79,2333632722,27.93,27.93,2333632722 diff --git a/top30/20250604/top30-atvtr-20250604-150002.csv b/top30/20250604/top30-atvtr-20250604-150002.csv new file mode 100644 index 000000000000..21f6e1de238f --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14510,5,-3980,-21.53,13530121,2274148,6828712,13530121,-21.53,594.95,198.14,198.14,209306576420,211.24,211.24,209306576420 +유라클,088340,2,27450,2,3150,12.96,6504681,3807890,4358068,6504681,12.96,170.82,149.26,149.26,179388172425,149.95,149.95,179388172425 +웹케시,053580,3,21300,2,3140,17.29,15218539,9249230,13636248,15218539,17.29,164.54,111.60,111.60,309813490250,106.67,106.67,309813490250 +TIGER 지주회사,307520,4,13525,2,845,6.66,2362368,867567,2300000,2362368,6.66,272.30,102.71,102.71,31405775128,100.96,100.96,31405775128 +비큐AI,148780,5,1736,2,260,17.62,28687058,6008865,31445725,28687058,17.62,477.41,91.23,91.23,51365783301,94.09,94.09,51365783301 +파루,043200,6,1337,2,157,13.31,34744726,28873554,41804315,34744726,13.31,120.33,83.11,83.11,46602585049,83.38,83.38,46602585049 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,916332,1327,1200000,916332,5.20,9999.99,76.36,76.36,7314330612,76.33,76.33,7314330612 +MDS테크,086960,8,1493,2,109,7.88,62137170,29665210,92821788,62137170,7.88,209.46,66.94,66.94,94517235155,68.20,68.20,94517235155 +키스트론,475430,9,8860,5,-800,-8.28,10199497,41787480,17848110,10199497,-8.28,24.41,57.15,57.15,96884297990,61.27,61.27,96884297990 +이스트에이드,239340,10,2775,2,250,9.90,15094741,5317559,26979634,15094741,9.90,283.87,55.95,55.95,42437472997,56.68,56.68,42437472997 +PLUS 차이나AI테크TOP10,0047N0,11,9895,2,325,3.40,430320,411505,800000,430320,3.40,104.57,53.79,53.79,4232686425,53.47,53.47,4232686425 +현대에이치티,039010,12,8220,2,120,1.48,3695420,65676,8625000,3695420,1.48,5626.74,42.85,42.85,34915734905,49.25,49.25,34915734905 +형지I&C,011080,13,1233,5,-272,-18.07,14278534,5579016,31541686,14278534,-18.07,255.93,45.27,45.27,19135160801,49.20,49.20,19135160801 +비아이매트릭스,413640,14,16210,2,2130,15.13,3450936,152363,7206940,3450936,15.13,2264.94,47.88,47.88,56929107905,48.73,48.73,56929107905 +심플랫폼,444530,15,13090,2,1790,15.84,3015952,73079,6241227,3015952,15.84,4126.98,48.32,48.32,39623082735,48.50,48.50,39623082735 +포바이포,389140,16,19660,2,40,0.20,4325039,2996703,11112735,4325039,0.20,144.33,38.92,38.92,89026904315,40.75,40.75,89026904315 +마음AI,377480,17,25200,2,2950,13.26,2771852,325251,6971073,2771852,13.26,852.22,39.76,39.76,68809864875,39.17,39.17,68809864875 +삼륭물산,014970,18,7410,5,-430,-5.48,5444413,2322210,15125000,5444413,-5.48,234.45,36.00,36.00,43431811465,38.75,38.75,43431811465 +TIGER 증권,157500,19,8020,2,530,7.08,594074,324640,1680000,594074,7.08,182.99,35.36,35.36,4703929145,34.91,34.91,4703929145 +오리엔트정공,065500,20,5500,5,-710,-11.43,10819656,4551722,31742912,10819656,-11.43,237.70,34.09,34.09,60802370820,34.83,34.83,60802370820 +원익홀딩스,030530,21,6230,2,900,16.89,27878820,3204369,77237981,27878820,16.89,870.03,36.09,36.09,167221401295,34.75,34.75,167221401295 +미스터블루,207760,22,1593,2,16,1.01,27024930,66574008,83079783,27024930,1.01,40.59,32.53,32.53,45172074883,34.13,34.13,45172074883 +솔트룩스,304100,23,41950,2,7100,20.37,4063301,1028340,12130568,4063301,20.37,395.13,33.50,33.50,164666997500,32.36,32.36,164666997500 +비비안,002070,24,1003,2,43,4.48,8643831,486720,31123777,8643831,4.48,1775.93,27.77,27.77,9692863448,31.05,31.05,9692863448 +PLUS 태양광&ESS,457990,25,15140,2,1055,7.49,211776,69122,700000,211776,7.49,306.38,30.25,30.25,3162550032,29.84,29.84,3162550032 +KODEX 증권,102970,26,11630,2,880,8.19,2835158,1793268,9400000,2835158,8.19,158.10,30.16,30.16,32453636984,29.69,29.69,32453636984 +코나아이,052400,27,59000,1,13550,29.81,4481091,1200911,14563291,4481091,29.81,373.14,30.77,30.77,253041040700,29.45,29.45,253041040700 +시선AI,340810,28,5170,1,1190,29.90,3208781,49783,10692194,3208781,29.90,6445.54,30.01,30.01,15763518731,28.52,28.52,15763518731 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,224788,157398,800000,224788,0.63,142.82,28.10,28.10,2359285642,28.23,28.23,2359285642 +성호전자,043260,30,1211,2,76,6.70,18914203,222161,70922823,18914203,6.70,8513.74,26.67,26.67,24146616057,28.11,28.11,24146616057 diff --git a/top30/20250604/top30-atvtr-20250604-151002.csv b/top30/20250604/top30-atvtr-20250604-151002.csv new file mode 100644 index 000000000000..016143a2c2ce --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14220,5,-4270,-23.09,13771102,2274148,6828712,13771102,-23.09,605.55,201.66,201.66,212740201005,219.08,219.08,212740201005 +유라클,088340,2,27350,2,3050,12.55,6583497,3807890,4358068,6583497,12.55,172.89,151.06,151.06,181548851925,152.31,152.31,181548851925 +웹케시,053580,3,21600,2,3440,18.94,15500434,9249230,13636248,15500434,18.94,167.59,113.67,113.67,315867413525,107.24,107.24,315867413525 +TIGER 지주회사,307520,4,13500,2,820,6.47,2492677,867567,2300000,2492677,6.47,287.32,108.38,108.38,33166809339,106.82,106.82,33166809339 +비큐AI,148780,5,1750,2,274,18.56,29244875,6008865,31445725,29244875,18.56,486.70,93.00,93.00,52336905137,95.11,95.11,52336905137 +파루,043200,6,1323,2,143,12.12,35238260,28873554,41804315,35238260,12.12,122.04,84.29,84.29,47258999695,85.45,85.45,47258999695 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,986333,1327,1200000,986333,5.20,9999.99,82.19,82.19,7873338612,82.17,82.17,7873338612 +MDS테크,086960,8,1489,2,105,7.59,62358111,29665210,92821788,62358111,7.59,210.21,67.18,67.18,94846085698,68.62,68.62,94846085698 +키스트론,475430,9,8880,5,-780,-8.07,10329001,41787480,17848110,10329001,-8.07,24.72,57.87,57.87,98035945640,61.86,61.86,98035945640 +이스트에이드,239340,10,2770,2,245,9.70,15167606,5317559,26979634,15167606,9.70,285.24,56.22,56.22,42638848247,57.05,57.05,42638848247 +PLUS 차이나AI테크TOP10,0047N0,11,9880,2,310,3.24,437737,411505,800000,437737,3.24,106.37,54.72,54.72,4306008990,54.48,54.48,4306008990 +비아이매트릭스,413640,12,15740,2,1660,11.79,3561493,152363,7206940,3561493,11.79,2337.51,49.42,49.42,58695903725,51.74,51.74,58695903725 +현대에이치티,039010,13,8220,2,120,1.48,3784228,65676,8625000,3784228,1.48,5761.96,43.88,43.88,35639616560,50.27,50.27,35639616560 +형지I&C,011080,14,1234,5,-271,-18.01,14371432,5579016,31541686,14371432,-18.01,257.60,45.56,45.56,19249891774,49.46,49.46,19249891774 +심플랫폼,444530,15,13180,2,1880,16.64,3056202,73079,6241227,3056202,16.64,4182.05,48.97,48.97,40154187635,48.81,48.81,40154187635 +포바이포,389140,16,19740,2,120,0.61,4359246,2996703,11112735,4359246,0.61,145.47,39.23,39.23,89699416395,40.89,40.89,89699416395 +마음AI,377480,17,25000,2,2750,12.36,2798406,325251,6971073,2798406,12.36,860.38,40.14,40.14,69476593325,39.87,39.87,69476593325 +삼륭물산,014970,18,7620,5,-220,-2.81,5490816,2322210,15125000,5490816,-2.81,236.45,36.30,36.30,43781157180,37.99,37.99,43781157180 +원익홀딩스,030530,19,6140,2,810,15.20,29738615,3204369,77237981,29738615,15.20,928.06,38.50,38.50,178652931345,37.67,37.67,178652931345 +TIGER 증권,157500,20,7990,2,500,6.68,601773,324640,1680000,601773,6.68,185.37,35.82,35.82,4765547900,35.50,35.50,4765547900 +오리엔트정공,065500,21,5520,5,-690,-11.11,10902367,4551722,31742912,10902367,-11.11,239.52,34.35,34.35,61256714455,34.96,34.96,61256714455 +미스터블루,207760,22,1594,2,17,1.08,27142226,66574008,83079783,27142226,1.08,40.77,32.67,32.67,45358916624,34.25,34.25,45358916624 +솔트룩스,304100,23,41900,2,7050,20.23,4125607,1028340,12130568,4125607,20.23,401.19,34.01,34.01,167287077650,32.91,32.91,167287077650 +비비안,002070,24,994,2,34,3.54,8752431,486720,31123777,8752431,3.54,1798.25,28.12,28.12,9800989116,31.68,31.68,9800989116 +PLUS 태양광&ESS,457990,25,15085,2,1000,7.10,223059,69122,700000,223059,7.10,322.70,31.87,31.87,3332971447,31.56,31.56,3332971447 +KODEX 증권,102970,26,11565,2,815,7.58,2887812,1793268,9400000,2887812,7.58,161.04,30.72,30.72,33064877639,30.42,30.42,33064877639 +코나아이,052400,27,59000,1,13550,29.81,4484840,1200911,14563291,4484840,29.81,373.45,30.80,30.80,253262231700,29.48,29.48,253262231700 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,19865,2,500,2.58,289669,556559,1000000,289669,2.58,52.05,28.97,28.97,5746408830,28.93,28.93,5746408830 +시선AI,340810,29,5170,1,1190,29.90,3208900,49783,10692194,3208900,29.90,6445.77,30.01,30.01,15764133961,28.52,28.52,15764133961 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,30,10455,2,75,0.72,227175,157398,800000,227175,0.72,144.33,28.40,28.40,2384227512,28.51,28.51,2384227512 diff --git a/top30/20250604/top30-atvtr-20250604-152002.csv b/top30/20250604/top30-atvtr-20250604-152002.csv new file mode 100644 index 000000000000..621bb34c3378 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +유라클,088340,2,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925 +웹케시,053580,3,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +TIGER 지주회사,307520,4,13530,2,850,6.70,2549397,867567,2300000,2549397,6.70,293.86,110.84,110.84,33932982272,109.04,109.04,33932982272 +비큐AI,148780,5,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737 +파루,043200,6,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067 +MDS테크,086960,8,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341 +키스트론,475430,9,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940 +이스트에이드,239340,10,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437 +PLUS 차이나AI테크TOP10,0047N0,11,9855,2,285,2.98,446068,411505,800000,446068,2.98,108.40,55.76,55.76,4388246685,55.66,55.66,4388246685 +비아이매트릭스,413640,12,15650,2,1570,11.15,3653713,152363,7206940,3653713,11.15,2398.03,50.70,50.70,60151205435,53.33,53.33,60151205435 +현대에이치티,039010,13,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940 +형지I&C,011080,14,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522 +심플랫폼,444530,15,13220,2,1920,16.99,3095743,73079,6241227,3095743,16.99,4236.16,49.60,49.60,40677143950,49.30,49.30,40677143950 +포바이포,389140,16,19640,2,20,0.10,4394786,2996703,11112735,4394786,0.10,146.65,39.55,39.55,90399204880,41.42,41.42,90399204880 +마음AI,377480,17,25100,2,2850,12.81,2831998,325251,6971073,2831998,12.81,870.71,40.62,40.62,70319667700,40.19,40.19,70319667700 +원익홀딩스,030530,18,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +삼륭물산,014970,19,7710,5,-130,-1.66,5573885,2322210,15125000,5573885,-1.66,240.03,36.85,36.85,44424148760,38.10,38.10,44424148760 +TIGER 증권,157500,20,7990,2,500,6.68,612966,324640,1680000,612966,6.68,188.81,36.49,36.49,4855006500,36.17,36.17,4855006500 +오리엔트정공,065500,21,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355 +미스터블루,207760,22,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19805,2,440,2.27,333493,556559,1000000,333493,2.27,59.92,33.35,33.35,6615457060,33.40,33.40,6615457060 +솔트룩스,304100,24,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550 +비비안,002070,25,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950 +PLUS 태양광&ESS,457990,26,15190,2,1105,7.85,224028,69122,700000,224028,7.85,324.11,32.00,32.00,3347622637,31.48,31.48,3347622637 +KODEX 증권,102970,27,11575,2,825,7.67,2931724,1793268,9400000,2931724,7.67,163.48,31.19,31.19,33573482509,30.86,30.86,33573482509 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10435,2,55,0.53,243864,157398,800000,243864,0.53,154.93,30.48,30.48,2558607068,30.65,30.65,2558607068 +코나아이,052400,29,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700 +시선AI,340810,30,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531 diff --git a/top30/20250604/top30-atvtr-20250604-153002.csv b/top30/20250604/top30-atvtr-20250604-153002.csv new file mode 100644 index 000000000000..621bb34c3378 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +유라클,088340,2,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925 +웹케시,053580,3,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +TIGER 지주회사,307520,4,13530,2,850,6.70,2549397,867567,2300000,2549397,6.70,293.86,110.84,110.84,33932982272,109.04,109.04,33932982272 +비큐AI,148780,5,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737 +파루,043200,6,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067 +MDS테크,086960,8,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341 +키스트론,475430,9,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940 +이스트에이드,239340,10,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437 +PLUS 차이나AI테크TOP10,0047N0,11,9855,2,285,2.98,446068,411505,800000,446068,2.98,108.40,55.76,55.76,4388246685,55.66,55.66,4388246685 +비아이매트릭스,413640,12,15650,2,1570,11.15,3653713,152363,7206940,3653713,11.15,2398.03,50.70,50.70,60151205435,53.33,53.33,60151205435 +현대에이치티,039010,13,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940 +형지I&C,011080,14,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522 +심플랫폼,444530,15,13220,2,1920,16.99,3095743,73079,6241227,3095743,16.99,4236.16,49.60,49.60,40677143950,49.30,49.30,40677143950 +포바이포,389140,16,19640,2,20,0.10,4394786,2996703,11112735,4394786,0.10,146.65,39.55,39.55,90399204880,41.42,41.42,90399204880 +마음AI,377480,17,25100,2,2850,12.81,2831998,325251,6971073,2831998,12.81,870.71,40.62,40.62,70319667700,40.19,40.19,70319667700 +원익홀딩스,030530,18,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +삼륭물산,014970,19,7710,5,-130,-1.66,5573885,2322210,15125000,5573885,-1.66,240.03,36.85,36.85,44424148760,38.10,38.10,44424148760 +TIGER 증권,157500,20,7990,2,500,6.68,612966,324640,1680000,612966,6.68,188.81,36.49,36.49,4855006500,36.17,36.17,4855006500 +오리엔트정공,065500,21,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355 +미스터블루,207760,22,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19805,2,440,2.27,333493,556559,1000000,333493,2.27,59.92,33.35,33.35,6615457060,33.40,33.40,6615457060 +솔트룩스,304100,24,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550 +비비안,002070,25,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950 +PLUS 태양광&ESS,457990,26,15190,2,1105,7.85,224028,69122,700000,224028,7.85,324.11,32.00,32.00,3347622637,31.48,31.48,3347622637 +KODEX 증권,102970,27,11575,2,825,7.67,2931724,1793268,9400000,2931724,7.67,163.48,31.19,31.19,33573482509,30.86,30.86,33573482509 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10435,2,55,0.53,243864,157398,800000,243864,0.53,154.93,30.48,30.48,2558607068,30.65,30.65,2558607068 +코나아이,052400,29,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700 +시선AI,340810,30,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531 diff --git a/top30/20250604/top30-atvtr-20250604-154001.csv b/top30/20250604/top30-atvtr-20250604-154001.csv new file mode 100644 index 000000000000..fb2f686f6ee2 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14051791,2274148,6828712,14051791,-24.61,617.89,205.78,205.78,216689077315,227.63,227.63,216689077315 +유라클,088340,2,27200,2,2900,11.93,6715100,3807890,4358068,6715100,11.93,176.35,154.08,154.08,185119234325,156.17,156.17,185119234325 +웹케시,053580,3,20550,2,2390,13.16,16006732,9249230,13636248,16006732,13.16,173.06,117.38,117.38,326468293325,116.50,116.50,326468293325 +TIGER 지주회사,307520,4,13555,2,875,6.90,2567714,867567,2300000,2567714,6.90,295.97,111.64,111.64,34181269207,109.64,109.64,34181269207 +비큐AI,148780,5,1760,2,284,19.24,29692619,6008865,31445725,29692619,19.24,494.15,94.42,94.42,53125150337,95.99,95.99,53125150337 +파루,043200,6,1339,2,159,13.47,35848706,28873554,41804315,35848706,13.47,124.16,85.75,85.75,48069124103,85.87,85.87,48069124103 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63025553,29665210,92821788,63025553,6.65,212.46,67.90,67.90,95834911301,69.95,69.95,95834911301 +키스트론,475430,9,8900,5,-760,-7.87,10564277,41787480,17848110,10564277,-7.87,25.28,59.19,59.19,100125272240,63.03,63.03,100125272240 +이스트에이드,239340,10,2755,2,230,9.11,15325671,5317559,26979634,15325671,9.11,288.21,56.80,56.80,43075504012,57.95,57.95,43075504012 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3684808,152363,7206940,3684808,11.58,2418.44,51.13,51.13,60639707885,53.56,53.56,60639707885 +현대에이치티,039010,13,8220,2,120,1.48,3842933,65676,8625000,3842933,1.48,5851.35,44.56,44.56,36122805140,50.95,50.95,36122805140 +형지I&C,011080,14,1226,5,-279,-18.54,14605259,5579016,31541686,14605259,-18.54,261.79,46.30,46.30,19537068830,50.52,50.52,19537068830 +심플랫폼,444530,15,13330,2,2030,17.96,3121855,73079,6241227,3121855,17.96,4271.89,50.02,50.02,41025216910,49.31,49.31,41025216910 +포바이포,389140,16,19640,2,20,0.10,4406878,2996703,11112735,4406878,0.10,147.06,39.66,39.66,90636691760,41.53,41.53,90636691760 +마음AI,377480,17,25200,2,2950,13.26,2850274,325251,6971073,2850274,13.26,876.33,40.89,40.89,70780222900,40.29,40.29,70780222900 +원익홀딩스,030530,18,6130,2,800,15.01,30947905,3204369,77237981,30947905,15.01,965.80,40.07,40.07,186053067195,39.30,39.30,186053067195 +삼륭물산,014970,19,7700,5,-140,-1.79,5588257,2322210,15125000,5588257,-1.79,240.64,36.95,36.95,44534813160,38.24,38.24,44534813160 +TIGER 증권,157500,20,8010,2,520,6.94,614807,324640,1680000,614807,6.94,189.38,36.60,36.60,4869752910,36.19,36.19,4869752910 +오리엔트정공,065500,21,5470,5,-740,-11.92,11043930,4551722,31742912,11043930,-11.92,242.63,34.79,34.79,62034055685,35.73,35.73,62034055685 +미스터블루,207760,22,1600,2,23,1.46,27442298,66574008,83079783,27442298,1.46,41.22,33.03,33.03,45839018419,34.48,34.48,45839018419 +솔트룩스,304100,23,42500,2,7650,21.95,4272366,1028340,12130568,4272366,21.95,415.46,35.22,35.22,173494607550,33.65,33.65,173494607550 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8865743,486720,31123777,8865743,2.40,1821.53,28.49,28.49,9912694639,32.40,32.40,9912694639 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950547,1793268,9400000,2950547,7.67,164.53,31.39,31.39,33791358734,31.06,31.06,33791358734 +코나아이,052400,29,59000,1,13550,29.81,4489914,1200911,14563291,4489914,29.81,373.88,30.83,30.83,253561597700,29.51,29.51,253561597700 +성호전자,043260,30,1210,2,75,6.61,19250129,222161,70922823,19250129,6.61,8664.94,27.14,27.14,24553297003,28.61,28.61,24553297003 diff --git a/top30/20250604/top30-atvtr-20250604-155002.csv b/top30/20250604/top30-atvtr-20250604-155002.csv new file mode 100644 index 000000000000..8007c03b4f44 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14062974,2274148,6828712,14062974,-24.61,618.38,205.94,205.94,216844968335,227.80,227.80,216844968335 +유라클,088340,2,27200,2,2900,11.93,6720340,3807890,4358068,6720340,11.93,176.48,154.20,154.20,185261762325,156.29,156.29,185261762325 +웹케시,053580,3,20550,2,2390,13.16,16018150,9249230,13636248,16018150,13.16,173.18,117.47,117.47,326702933225,116.59,116.59,326702933225 +TIGER 지주회사,307520,4,13555,2,875,6.90,2572436,867567,2300000,2572436,6.90,296.51,111.85,111.85,34245275917,109.84,109.84,34245275917 +비큐AI,148780,5,1760,2,284,19.24,29693140,6008865,31445725,29693140,19.24,494.16,94.43,94.43,53126067297,95.99,95.99,53126067297 +파루,043200,6,1339,2,159,13.47,35865158,28873554,41804315,35865158,13.47,124.21,85.79,85.79,48091153331,85.91,85.91,48091153331 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63041355,29665210,92821788,63041355,6.65,212.51,67.92,67.92,95858235053,69.97,69.97,95858235053 +키스트론,475430,9,8900,5,-760,-7.87,10564885,41787480,17848110,10564885,-7.87,25.28,59.19,59.19,100130683440,63.04,63.04,100130683440 +이스트에이드,239340,10,2755,2,230,9.11,15329115,5317559,26979634,15329115,9.11,288.27,56.82,56.82,43084992232,57.97,57.97,43084992232 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105 +현대에이치티,039010,13,8220,2,120,1.48,3844170,65676,8625000,3844170,1.48,5853.23,44.57,44.57,36132973280,50.97,50.97,36132973280 +형지I&C,011080,14,1226,5,-279,-18.54,14620495,5579016,31541686,14620495,-18.54,262.06,46.35,46.35,19555748166,50.57,50.57,19555748166 +심플랫폼,444530,15,13330,2,2030,17.96,3126522,73079,6241227,3126522,17.96,4278.28,50.09,50.09,41087428020,49.39,49.39,41087428020 +포바이포,389140,16,19640,2,20,0.10,4407955,2996703,11112735,4407955,0.10,147.09,39.67,39.67,90657844040,41.54,41.54,90657844040 +마음AI,377480,17,25200,2,2950,13.26,2851074,325251,6971073,2851074,13.26,876.58,40.90,40.90,70800382900,40.30,40.30,70800382900 +원익홀딩스,030530,18,6130,2,800,15.01,30952609,3204369,77237981,30952609,15.01,965.95,40.07,40.07,186081902715,39.30,39.30,186081902715 +삼륭물산,014970,19,7700,5,-140,-1.79,5588599,2322210,15125000,5588599,-1.79,240.66,36.95,36.95,44537446560,38.24,38.24,44537446560 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11046959,4551722,31742912,11046959,-11.92,242.70,34.80,34.80,62050624315,35.74,35.74,62050624315 +미스터블루,207760,22,1600,2,23,1.46,27442949,66574008,83079783,27442949,1.46,41.22,33.03,33.03,45840060019,34.48,34.48,45840060019 +솔트룩스,304100,23,42500,2,7650,21.95,4273366,1028340,12130568,4273366,21.95,415.56,35.23,35.23,173537107550,33.66,33.66,173537107550 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8865920,486720,31123777,8865920,2.40,1821.56,28.49,28.49,9912868630,32.40,32.40,9912868630 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884 +코나아이,052400,29,59000,1,13550,29.81,4489981,1200911,14563291,4489981,29.81,373.88,30.83,30.83,253565550700,29.51,29.51,253565550700 +성호전자,043260,30,1210,2,75,6.61,19253735,222161,70922823,19253735,6.61,8666.57,27.15,27.15,24557660263,28.62,28.62,24557660263 diff --git a/top30/20250604/top30-atvtr-20250604-160002.csv b/top30/20250604/top30-atvtr-20250604-160002.csv new file mode 100644 index 000000000000..c44360f3a646 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +유라클,088340,2,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325 +웹케시,053580,3,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573418,867567,2300000,2573418,6.90,296.62,111.89,111.89,34258586927,109.89,109.89,34258586927 +비큐AI,148780,5,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417 +파루,043200,6,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909 +키스트론,475430,9,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240 +이스트에이드,239340,10,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105 +현대에이치티,039010,13,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820 +형지I&C,011080,14,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850 +심플랫폼,444530,15,13330,2,2030,17.96,3127576,73079,6241227,3127576,17.96,4279.72,50.11,50.11,41101477840,49.40,49.40,41101477840 +포바이포,389140,16,19640,2,20,0.10,4408618,2996703,11112735,4408618,0.10,147.12,39.67,39.67,90670865360,41.54,41.54,90670865360 +마음AI,377480,17,25200,2,2950,13.26,2851161,325251,6971073,2851161,13.26,876.60,40.90,40.90,70802575300,40.30,40.30,70802575300 +원익홀딩스,030530,18,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +삼륭물산,014970,19,7700,5,-140,-1.79,5588762,2322210,15125000,5588762,-1.79,240.67,36.95,36.95,44538701660,38.24,38.24,44538701660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845 +미스터블루,207760,22,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819 +솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884 +코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +성호전자,043260,30,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133 diff --git a/top30/20250604/top30-atvtr-20250604-161002.csv b/top30/20250604/top30-atvtr-20250604-161002.csv new file mode 100644 index 000000000000..c44360f3a646 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +유라클,088340,2,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325 +웹케시,053580,3,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573418,867567,2300000,2573418,6.90,296.62,111.89,111.89,34258586927,109.89,109.89,34258586927 +비큐AI,148780,5,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417 +파루,043200,6,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909 +키스트론,475430,9,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240 +이스트에이드,239340,10,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105 +현대에이치티,039010,13,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820 +형지I&C,011080,14,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850 +심플랫폼,444530,15,13330,2,2030,17.96,3127576,73079,6241227,3127576,17.96,4279.72,50.11,50.11,41101477840,49.40,49.40,41101477840 +포바이포,389140,16,19640,2,20,0.10,4408618,2996703,11112735,4408618,0.10,147.12,39.67,39.67,90670865360,41.54,41.54,90670865360 +마음AI,377480,17,25200,2,2950,13.26,2851161,325251,6971073,2851161,13.26,876.60,40.90,40.90,70802575300,40.30,40.30,70802575300 +원익홀딩스,030530,18,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +삼륭물산,014970,19,7700,5,-140,-1.79,5588762,2322210,15125000,5588762,-1.79,240.67,36.95,36.95,44538701660,38.24,38.24,44538701660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845 +미스터블루,207760,22,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819 +솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884 +코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +성호전자,043260,30,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133 diff --git a/top30/20250604/top30-atvtr-20250604-162002.csv b/top30/20250604/top30-atvtr-20250604-162002.csv new file mode 100644 index 000000000000..14224fbf3adc --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14076521,2274148,6828712,14076521,-24.61,618.98,206.14,206.14,217035683005,228.00,228.00,217035683005 +유라클,088340,2,27200,2,2900,11.93,6723390,3807890,4358068,6723390,11.93,176.56,154.27,154.27,185344858825,156.36,156.36,185344858825 +웹케시,053580,3,20550,2,2390,13.16,16031352,9249230,13636248,16031352,13.16,173.33,117.56,117.56,326973823775,116.68,116.68,326973823775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573422,867567,2300000,2573422,6.90,296.63,111.89,111.89,34258641187,109.89,109.89,34258641187 +비큐AI,148780,5,1760,2,284,19.24,29698333,6008865,31445725,29698333,19.24,494.24,94.44,94.44,53135160436,96.01,96.01,53135160436 +파루,043200,6,1339,2,159,13.47,35878582,28873554,41804315,35878582,13.47,124.26,85.83,85.83,48109128067,85.95,85.95,48109128067 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63049711,29665210,92821788,63049711,6.65,212.54,67.93,67.93,95870554309,69.98,69.98,95870554309 +키스트론,475430,9,8900,5,-760,-7.87,10577360,41787480,17848110,10577360,-7.87,25.31,59.26,59.26,100241710940,63.11,63.11,100241710940 +이스트에이드,239340,10,2755,2,230,9.11,15330099,5317559,26979634,15330099,9.11,288.29,56.82,56.82,43087721352,57.97,57.97,43087721352 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3687250,152363,7206940,3687250,11.58,2420.04,51.16,51.16,60678055105,53.59,53.59,60678055105 +현대에이치티,039010,13,8220,2,120,1.48,3855285,65676,8625000,3855285,1.48,5870.16,44.70,44.70,36226449100,51.10,51.10,36226449100 +형지I&C,011080,14,1226,5,-279,-18.54,14628856,5579016,31541686,14628856,-18.54,262.21,46.38,46.38,19566019695,50.60,50.60,19566019695 +심플랫폼,444530,15,13330,2,2030,17.96,3128501,73079,6241227,3128501,17.96,4280.98,50.13,50.13,41113678590,49.42,49.42,41113678590 +포바이포,389140,16,19640,2,20,0.10,4409862,2996703,11112735,4409862,0.10,147.16,39.68,39.68,90695372160,41.55,41.55,90695372160 +마음AI,377480,17,25200,2,2950,13.26,2852482,325251,6971073,2852482,13.26,877.01,40.92,40.92,70835864500,40.32,40.32,70835864500 +원익홀딩스,030530,18,6130,2,800,15.01,31019658,3204369,77237981,31019658,15.01,968.04,40.16,40.16,186492261415,39.39,39.39,186492261415 +삼륭물산,014970,19,7700,5,-140,-1.79,5589772,2322210,15125000,5589772,-1.79,240.71,36.96,36.96,44546478660,38.25,38.25,44546478660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11050692,4551722,31742912,11050692,-11.92,242.78,34.81,34.81,62071153185,35.75,35.75,62071153185 +미스터블루,207760,22,1600,2,23,1.46,27455340,66574008,83079783,27455340,1.46,41.24,33.05,33.05,45859804952,34.50,34.50,45859804952 +솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8866851,486720,31123777,8866851,2.40,1821.76,28.49,28.49,9913783843,32.40,32.40,9913783843 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950690,1793268,9400000,2950690,7.67,164.54,31.39,31.39,33793019754,31.06,31.06,33793019754 +코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +성호전자,043260,30,1210,2,75,6.61,19257518,222161,70922823,19257518,6.61,8668.27,27.15,27.15,24562237693,28.62,28.62,24562237693 diff --git a/top30/20250604/top30-atvtr-20250604-163001.csv b/top30/20250604/top30-atvtr-20250604-163001.csv new file mode 100644 index 000000000000..c4b5e0b24682 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14087261,2274148,6828712,14087261,-24.61,619.45,206.29,206.29,217186472605,228.16,228.16,217186472605 +유라클,088340,2,27200,2,2900,11.93,6725705,3807890,4358068,6725705,11.93,176.63,154.33,154.33,185408174075,156.41,156.41,185408174075 +웹케시,053580,3,20550,2,2390,13.16,16042316,9249230,13636248,16042316,13.16,173.44,117.64,117.64,327199682175,116.76,116.76,327199682175 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573444,867567,2300000,2573444,6.90,296.63,111.89,111.89,34258939617,109.89,109.89,34258939617 +비큐AI,148780,5,1760,2,284,19.24,29710866,6008865,31445725,29710866,19.24,494.45,94.48,94.48,53157080653,96.05,96.05,53157080653 +파루,043200,6,1339,2,159,13.47,35892014,28873554,41804315,35892014,13.47,124.31,85.86,85.86,48126885171,85.98,85.98,48126885171 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63062495,29665210,92821788,63062495,6.65,212.58,67.94,67.94,95889359573,69.99,69.99,95889359573 +키스트론,475430,9,8900,5,-760,-7.87,10606607,41787480,17848110,10606607,-7.87,25.38,59.43,59.43,100504933940,63.27,63.27,100504933940 +이스트에이드,239340,10,2755,2,230,9.11,15336258,5317559,26979634,15336258,9.11,288.41,56.84,56.84,43104689397,57.99,57.99,43104689397 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3688460,152363,7206940,3688460,11.58,2420.84,51.18,51.18,60696955305,53.61,53.61,60696955305 +현대에이치티,039010,13,8220,2,120,1.48,3859717,65676,8625000,3859717,1.48,5876.91,44.75,44.75,36263057420,51.15,51.15,36263057420 +형지I&C,011080,14,1226,5,-279,-18.54,14630941,5579016,31541686,14630941,-18.54,262.25,46.39,46.39,19568584245,50.60,50.60,19568584245 +심플랫폼,444530,15,13330,2,2030,17.96,3128657,73079,6241227,3128657,17.96,4281.20,50.13,50.13,41115742470,49.42,49.42,41115742470 +포바이포,389140,16,19640,2,20,0.10,4411707,2996703,11112735,4411707,0.10,147.22,39.70,39.70,90731810910,41.57,41.57,90731810910 +마음AI,377480,17,25200,2,2950,13.26,2853905,325251,6971073,2853905,13.26,877.45,40.94,40.94,70871581800,40.34,40.34,70871581800 +원익홀딩스,030530,18,6130,2,800,15.01,31050654,3204369,77237981,31050654,15.01,969.01,40.20,40.20,186681646975,39.43,39.43,186681646975 +삼륭물산,014970,19,7700,5,-140,-1.79,5590492,2322210,15125000,5590492,-1.79,240.74,36.96,36.96,44552022660,38.25,38.25,44552022660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11052326,4551722,31742912,11052326,-11.92,242.82,34.82,34.82,62080156525,35.75,35.75,62080156525 +미스터블루,207760,22,1600,2,23,1.46,27460011,66574008,83079783,27460011,1.46,41.25,33.05,33.05,45867245855,34.51,34.51,45867245855 +솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8867022,486720,31123777,8867022,2.40,1821.79,28.49,28.49,9913953988,32.40,32.40,9913953988 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950690,1793268,9400000,2950690,7.67,164.54,31.39,31.39,33793019754,31.06,31.06,33793019754 +코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +성호전자,043260,30,1210,2,75,6.61,19261964,222161,70922823,19261964,6.61,8670.27,27.16,27.16,24567572893,28.63,28.63,24567572893 diff --git a/top30/20250604/top30-atvtr-20250604-164001.csv b/top30/20250604/top30-atvtr-20250604-164001.csv new file mode 100644 index 000000000000..cccaf88384b0 --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14095840,2274148,6828712,14095840,-24.61,619.83,206.42,206.42,217305978075,228.28,228.28,217305978075 +유라클,088340,2,27200,2,2900,11.93,6729064,3807890,4358068,6729064,11.93,176.71,154.40,154.40,185500210675,156.49,156.49,185500210675 +웹케시,053580,3,20550,2,2390,13.16,16056682,9249230,13636248,16056682,13.16,173.60,117.75,117.75,327495621775,116.87,116.87,327495621775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573445,867567,2300000,2573445,6.90,296.63,111.89,111.89,34258953192,109.89,109.89,34258953192 +비큐AI,148780,5,1760,2,284,19.24,29718812,6008865,31445725,29718812,19.24,494.58,94.51,94.51,53170938477,96.07,96.07,53170938477 +파루,043200,6,1339,2,159,13.47,35912668,28873554,41804315,35912668,13.47,124.38,85.91,85.91,48154189759,86.03,86.03,48154189759 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63075732,29665210,92821788,63075732,6.65,212.63,67.95,67.95,95908844437,70.00,70.00,95908844437 +키스트론,475430,9,8900,5,-760,-7.87,10647621,41787480,17848110,10647621,-7.87,25.48,59.66,59.66,100874059940,63.50,63.50,100874059940 +이스트에이드,239340,10,2755,2,230,9.11,15339184,5317559,26979634,15339184,9.11,288.46,56.85,56.85,43112750527,58.00,58.00,43112750527 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3692578,152363,7206940,3692578,11.58,2423.54,51.24,51.24,60761196105,53.67,53.67,60761196105 +현대에이치티,039010,13,8220,2,120,1.48,3864110,65676,8625000,3864110,1.48,5883.60,44.80,44.80,36299211810,51.20,51.20,36299211810 +형지I&C,011080,14,1226,5,-279,-18.54,14636278,5579016,31541686,14636278,-18.54,262.35,46.40,46.40,19575148755,50.62,50.62,19575148755 +심플랫폼,444530,15,13330,2,2030,17.96,3129662,73079,6241227,3129662,17.96,4282.57,50.14,50.14,41129038620,49.44,49.44,41129038620 +포바이포,389140,16,19640,2,20,0.10,4413352,2996703,11112735,4413352,0.10,147.27,39.71,39.71,90764266760,41.59,41.59,90764266760 +마음AI,377480,17,25200,2,2950,13.26,2854565,325251,6971073,2854565,13.26,877.65,40.95,40.95,70888114800,40.35,40.35,70888114800 +원익홀딩스,030530,18,6130,2,800,15.01,31093059,3204369,77237981,31093059,15.01,970.33,40.26,40.26,186942861775,39.48,39.48,186942861775 +삼륭물산,014970,19,7700,5,-140,-1.79,5592044,2322210,15125000,5592044,-1.79,240.81,36.97,36.97,44563973060,38.26,38.26,44563973060 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11054924,4551722,31742912,11054924,-11.92,242.87,34.83,34.83,62094471505,35.76,35.76,62094471505 +미스터블루,207760,22,1600,2,23,1.46,27467004,66574008,83079783,27467004,1.46,41.26,33.06,33.06,45878434655,34.51,34.51,45878434655 +솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8867122,486720,31123777,8867122,2.40,1821.81,28.49,28.49,9914052688,32.40,32.40,9914052688 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2950793,1793268,9400000,2950793,7.67,164.55,31.39,31.39,33794218674,31.06,31.06,33794218674 +코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +성호전자,043260,30,1210,2,75,6.61,19268942,222161,70922823,19268942,6.61,8673.41,27.17,27.17,24575946493,28.64,28.64,24575946493 diff --git a/top30/20250604/top30-atvtr-20250604-165002.csv b/top30/20250604/top30-atvtr-20250604-165002.csv new file mode 100644 index 000000000000..3bf72ccf89fa --- /dev/null +++ b/top30/20250604/top30-atvtr-20250604-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14106045,2274148,6828712,14106045,-24.61,620.28,206.57,206.57,217447521425,228.43,228.43,217447521425 +유라클,088340,2,27200,2,2900,11.93,6732982,3807890,4358068,6732982,11.93,176.82,154.49,154.49,185607955675,156.58,156.58,185607955675 +웹케시,053580,3,20550,2,2390,13.16,16063542,9249230,13636248,16063542,13.16,173.67,117.80,117.80,327637623775,116.92,116.92,327637623775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573545,867567,2300000,2573545,6.90,296.64,111.89,111.89,34260312192,109.89,109.89,34260312192 +비큐AI,148780,5,1760,2,284,19.24,29729301,6008865,31445725,29729301,19.24,494.76,94.54,94.54,53189231293,96.11,96.11,53189231293 +파루,043200,6,1339,2,159,13.47,35920767,28873554,41804315,35920767,13.47,124.41,85.93,85.93,48164920934,86.05,86.05,48164920934 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63089123,29665210,92821788,63089123,6.65,212.67,67.97,67.97,95928555989,70.02,70.02,95928555989 +키스트론,475430,9,8900,5,-760,-7.87,10693221,41787480,17848110,10693221,-7.87,25.59,59.91,59.91,101289019940,63.76,63.76,101289019940 +이스트에이드,239340,10,2755,2,230,9.11,15342825,5317559,26979634,15342825,9.11,288.53,56.87,56.87,43122781482,58.02,58.02,43122781482 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3697406,152363,7206940,3697406,11.58,2426.71,51.30,51.30,60836368065,53.73,53.73,60836368065 +현대에이치티,039010,13,8220,2,120,1.48,3865817,65676,8625000,3865817,1.48,5886.19,44.82,44.82,36313158000,51.22,51.22,36313158000 +형지I&C,011080,14,1226,5,-279,-18.54,14638785,5579016,31541686,14638785,-18.54,262.39,46.41,46.41,19578222337,50.63,50.63,19578222337 +심플랫폼,444530,15,13330,2,2030,17.96,3130552,73079,6241227,3130552,17.96,4283.79,50.16,50.16,41140831120,49.45,49.45,41140831120 +포바이포,389140,16,19640,2,20,0.10,4415077,2996703,11112735,4415077,0.10,147.33,39.73,39.73,90798283760,41.60,41.60,90798283760 +마음AI,377480,17,25200,2,2950,13.26,2855718,325251,6971073,2855718,13.26,878.00,40.97,40.97,70916997450,40.37,40.37,70916997450 +원익홀딩스,030530,18,6130,2,800,15.01,31145375,3204369,77237981,31145375,15.01,971.97,40.32,40.32,187263558855,39.55,39.55,187263558855 +삼륭물산,014970,19,7700,5,-140,-1.79,5593394,2322210,15125000,5593394,-1.79,240.87,36.98,36.98,44574368060,38.27,38.27,44574368060 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +오리엔트정공,065500,21,5470,5,-740,-11.92,11056852,4551722,31742912,11056852,-11.92,242.92,34.83,34.83,62105056225,35.77,35.77,62105056225 +미스터블루,207760,22,1600,2,23,1.46,27468759,66574008,83079783,27468759,1.46,41.26,33.06,33.06,45881242655,34.52,34.52,45881242655 +솔트룩스,304100,23,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +비비안,002070,25,983,2,23,2.40,8868069,486720,31123777,8868069,2.40,1822.01,28.49,28.49,9914988324,32.41,32.41,9914988324 +PLUS 태양광&ESS,457990,26,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +KODEX 증권,102970,28,11575,2,825,7.67,2951142,1793268,9400000,2951142,7.67,164.57,31.40,31.40,33798282779,31.06,31.06,33798282779 +코나아이,052400,29,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +성호전자,043260,30,1210,2,75,6.61,19275253,222161,70922823,19275253,6.61,8676.25,27.18,27.18,24583513382,28.65,28.65,24583513382 diff --git a/top30/20250604/top30-av-20250604-090000.csv b/top30/20250604/top30-av-20250604-090000.csv new file mode 100644 index 000000000000..257c10d79aaa --- /dev/null +++ b/top30/20250604/top30-av-20250604-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +보락,002760,1,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508 +미스터블루,207760,2,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058 +엑스페릭스,317770,3,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500 +일신바이오,068330,4,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840 +한국수출포장,002200,5,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555 +우리기술,032820,6,2190,3,0,0.00,27188,6856873,164677432,27188,0.00,0.40,0.02,0.02,59541720,0.02,0.02,59541720 +동양철관,008970,7,1386,3,0,0.00,10887,8277449,159323019,10887,0.00,0.13,0.01,0.01,15089382,0.01,0.01,15089382 +키스트론,475430,8,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820 +샤페론,378800,9,3725,3,0,0.00,7028,3485170,30143031,7028,0.00,0.20,0.02,0.02,26179300,0.02,0.02,26179300 +씨엔플러스,115530,10,491,3,0,0.00,6667,1042789,67963000,6667,0.00,0.64,0.01,0.01,3273497,0.01,0.01,3273497 +휴마시스,205470,11,1680,3,0,0.00,6660,3470103,129375009,6660,0.00,0.19,0.01,0.01,11188800,0.01,0.01,11188800 +비큐AI,148780,12,1476,3,0,0.00,5957,6008865,31445725,5957,0.00,0.10,0.02,0.02,8792532,0.02,0.02,8792532 +세코닉스,053450,13,5960,3,0,0.00,5639,8314795,14792803,5639,0.00,0.07,0.04,0.04,33608440,0.04,0.04,33608440 +원익,032940,14,4930,3,0,0.00,5198,6540054,18193230,5198,0.00,0.08,0.03,0.03,25626140,0.03,0.03,25626140 +TIGER 퓨처모빌리티액티브,387280,15,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160 +바이오비쥬,489460,16,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880 +파루,043200,17,1180,3,0,0.00,3939,28873554,41804315,3939,0.00,0.01,0.01,0.01,4648020,0.01,0.01,4648020 +하이스틸,071090,18,4470,3,0,0.00,3006,2140938,20191471,3006,0.00,0.14,0.01,0.01,13436820,0.01,0.01,13436820 +리드코프,012700,19,5550,3,0,0.00,2967,1105439,26446135,2967,0.00,0.27,0.01,0.01,16466850,0.01,0.01,16466850 +비케이홀딩스,050090,20,829,3,0,0.00,2760,68979,19784735,2760,0.00,4.00,0.01,0.01,2288040,0.01,0.01,2288040 +우듬지팜,403490,21,1880,3,0,0.00,2696,31889844,45212464,2696,0.00,0.01,0.01,0.01,5068480,0.01,0.01,5068480 +지투파워,388050,22,8760,3,0,0.00,2616,513678,18709437,2616,0.00,0.51,0.01,0.01,22916160,0.01,0.01,22916160 +브이원텍,251630,23,5200,3,0,0.00,2542,203573,15942886,2542,0.00,1.25,0.02,0.02,13218400,0.02,0.02,13218400 +위더스제약,330350,24,7880,3,0,0.00,2487,591097,13202139,2487,0.00,0.42,0.02,0.02,19597560,0.02,0.02,19597560 +LK삼양,225190,25,3030,3,0,0.00,2476,6032727,50748440,2476,0.00,0.04,0.00,0.00,7502280,0.00,0.00,7502280 +메디콕스,054180,26,215,3,0,0.00,2423,7382699,82878283,2423,0.00,0.03,0.00,0.00,520945,0.00,0.00,520945 +피아이이,452450,27,8500,3,0,0.00,2400,1904703,35826000,2400,0.00,0.13,0.01,0.01,20400000,0.01,0.01,20400000 +티씨머티리얼즈,125020,28,6720,3,0,0.00,2387,7737494,34227815,2387,0.00,0.03,0.01,0.01,16040640,0.01,0.01,16040640 +두산에너빌리티,034020,29,40950,3,0,0.00,2183,10013882,640561146,2183,0.00,0.02,0.00,0.00,89393850,0.00,0.00,89393850 +경방,000050,30,7520,3,0,0.00,2171,310423,27415270,2171,0.00,0.70,0.01,0.01,16325920,0.01,0.01,16325920 diff --git a/top30/20250604/top30-av-20250604-091000.csv b/top30/20250604/top30-av-20250604-091000.csv new file mode 100644 index 000000000000..4df21b62a002 --- /dev/null +++ b/top30/20250604/top30-av-20250604-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1845,5,-69,-3.61,32992126,181814912,732100000,32992126,-3.61,18.15,4.51,4.51,60987358602,4.52,4.52,60987358602 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,94,5,-3,-3.09,10909144,51722832,1497000000,10909144,-3.09,21.09,0.73,0.73,1028592468,0.73,0.73,1028592468 +KODEX 인버스,114800,3,4120,5,-80,-1.90,6669318,20687326,143800000,6669318,-1.90,32.24,4.64,4.64,27506895457,4.64,4.64,27506895457 +KODEX 코스닥150레버리지,233740,4,7500,2,220,3.02,6264844,24024400,258500000,6264844,3.02,26.08,2.42,2.42,46794652780,2.41,2.41,46794652780 +KODEX 레버리지,122630,5,18105,2,620,3.55,5314394,18218842,124900000,5314394,3.55,29.17,4.25,4.25,95938750118,4.24,4.24,95938750118 +KODEX 2차전지산업레버리지,462330,6,748,2,31,4.32,4219209,19881550,254900000,4219209,4.32,21.22,1.66,1.66,3183634368,1.67,1.67,3183634368 +비비안,002070,7,1124,2,164,17.08,3990733,486720,31123777,3990733,17.08,819.92,12.82,12.82,4669351486,13.35,13.35,4669351486 +KODEX 코스닥150선물인버스,251340,8,3785,5,-55,-1.43,3921018,22330264,67300000,3921018,-1.43,17.56,5.83,5.83,14875678668,5.84,5.84,14875678668 +키스트론,475430,9,9980,2,320,3.31,3288252,41787480,17848110,3288252,3.31,7.87,18.42,18.42,32591145105,18.30,18.30,32591145105 +삼성전자,005930,10,57000,2,200,0.35,2978239,12870515,5919637922,2978239,0.35,23.14,0.05,0.05,170516749950,0.05,0.05,170516749950 +대영포장,014160,11,1083,5,-70,-6.07,2632677,4062641,108394549,2632677,-6.07,64.80,2.43,2.43,2826548086,2.41,2.41,2826548086 +MDS테크,086960,12,1438,2,54,3.90,2594853,29665210,92821788,2594853,3.90,8.75,2.80,2.80,3706795014,2.78,2.78,3706795014 +형지I&C,011080,13,1478,5,-27,-1.79,2585374,5579016,31541686,2585374,-1.79,46.34,8.20,8.20,4143968509,8.89,8.89,4143968509 +미스터블루,207760,14,1578,2,1,0.06,2498519,66574008,83079783,2498519,0.06,3.75,3.01,3.01,3997555866,3.05,3.05,3997555866 +SK증권,001510,15,620,2,29,4.91,2433568,6723833,472590171,2433568,4.91,36.19,0.51,0.51,1496329157,0.51,0.51,1496329157 +파루,043200,16,1193,2,13,1.10,2346867,28873554,41804315,2346867,1.10,8.13,5.61,5.61,2915489292,5.85,5.85,2915489292 +두산에너빌리티,034020,17,41700,2,750,1.83,2232527,10013882,640561146,2232527,1.83,22.29,0.35,0.35,92712554175,0.35,0.35,92712554175 +오리엔트바이오,002630,18,998,5,-120,-10.73,2230660,7291379,118583005,2230660,-10.73,30.59,1.88,1.88,2370547926,2.00,2.00,2370547926 +이스트아시아홀딩스,900110,19,48,3,0,0.00,2220374,8042997,642650588,2220374,0.00,27.61,0.35,0.35,106615772,0.35,0.35,106615772 +비큐AI,148780,20,1688,2,212,14.36,2155973,6008865,31445725,2155973,14.36,35.88,6.86,6.86,3461996984,6.52,6.52,3461996984 +빛과전자,069540,21,1370,2,178,14.93,2050540,1478249,46121066,2050540,14.93,138.71,4.45,4.45,2761900215,4.37,4.37,2761900215 +오리엔트정공,065500,22,5720,5,-490,-7.89,2008381,4551722,31742912,2008381,-7.89,44.12,6.33,6.33,12301061720,6.77,6.77,12301061720 +한국정보인증,053300,23,6210,2,250,4.19,1703682,3516025,42441361,1703682,4.19,48.45,4.01,4.01,10663168955,4.05,4.05,10663168955 +신원,009270,24,1819,5,-3,-0.16,1656751,8826604,100052356,1656751,-0.16,18.77,1.66,1.66,3102694661,1.70,1.70,3102694661 +동양철관,008970,25,1360,5,-26,-1.88,1613280,8277449,159323019,1613280,-1.88,19.49,1.01,1.01,2181288282,1.01,1.01,2181288282 +좋은사람들,033340,26,919,5,-10,-1.08,1603108,7135689,96950558,1603108,-1.08,22.47,1.65,1.65,1529406476,1.72,1.72,1529406476 +평화산업,090080,27,1025,5,-136,-11.71,1440662,3322385,54902259,1440662,-11.71,43.36,2.62,2.62,1398784017,2.49,2.49,1398784017 +웹케시,053580,28,18310,2,150,0.83,1429500,9249230,13636248,1429500,0.83,15.46,10.48,10.48,28362050410,11.36,11.36,28362050410 +넥스트아이,137940,29,387,5,-38,-8.94,1418839,2793886,85368992,1418839,-8.94,50.78,1.66,1.66,542306775,1.64,1.64,542306775 +일신석재,007110,30,2165,2,80,3.84,1402378,1782257,77456610,1402378,3.84,78.69,1.81,1.81,3045179169,1.82,1.82,3045179169 diff --git a/top30/20250604/top30-av-20250604-092001.csv b/top30/20250604/top30-av-20250604-092001.csv new file mode 100644 index 000000000000..38fb3abac1e5 --- /dev/null +++ b/top30/20250604/top30-av-20250604-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1837,5,-77,-4.02,44799113,181814912,732100000,44799113,-4.02,24.64,6.12,6.12,82728450629,6.15,6.15,82728450629 +MDS테크,086960,2,1500,2,116,8.38,13699097,29665210,92821788,13699097,8.38,46.18,14.76,14.76,20425701738,14.67,14.67,20425701738 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,13224160,51722832,1497000000,13224160,-2.06,25.57,0.88,0.88,1248019779,0.88,0.88,1248019779 +비큐AI,148780,4,1804,2,328,22.22,13120031,6008865,31445725,13120031,22.22,218.34,41.72,41.72,23566363269,41.54,41.54,23566363269 +KODEX 코스닥150레버리지,233740,5,7485,2,205,2.82,8035826,24024400,258500000,8035826,2.82,33.45,3.11,3.11,60053662969,3.10,3.10,60053662969 +KODEX 인버스,114800,6,4115,5,-85,-2.02,7819513,20687326,143800000,7819513,-2.02,37.80,5.44,5.44,32241668408,5.45,5.45,32241668408 +KODEX 레버리지,122630,7,18180,2,695,3.97,6985399,18218842,124900000,6985399,3.97,38.34,5.59,5.59,126245624827,5.56,5.56,126245624827 +미스터블루,207760,8,1740,2,163,10.34,6488201,66574008,83079783,6488201,10.34,9.75,7.81,7.81,10650288493,7.37,7.37,10650288493 +SK증권,001510,9,632,2,41,6.94,6000977,6723833,472590171,6000977,6.94,89.25,1.27,1.27,3747726878,1.25,1.25,3747726878 +KODEX 2차전지산업레버리지,462330,10,744,2,27,3.77,5658433,19881550,254900000,5658433,3.77,28.46,2.22,2.22,4254000291,2.24,2.24,4254000291 +KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,5474864,22330264,67300000,5474864,-1.17,24.52,8.14,8.14,20763935863,8.13,8.13,20763935863 +비비안,002070,12,1120,2,160,16.67,5305395,486720,31123777,5305395,16.67,1090.03,17.05,17.05,6153174400,17.65,17.65,6153174400 +오리엔트바이오,002630,13,960,5,-158,-14.13,4940345,7291379,118583005,4940345,-14.13,67.76,4.17,4.17,5004291284,4.40,4.40,5004291284 +형지I&C,011080,14,1337,5,-168,-11.16,4414673,5579016,31541686,4414673,-11.16,79.13,14.00,14.00,6669149346,15.81,15.81,6669149346 +키스트론,475430,15,9870,2,210,2.17,4142735,41787480,17848110,4142735,2.17,9.91,23.21,23.21,40977894260,23.26,23.26,40977894260 +삼성전자,005930,16,57200,2,400,0.70,4075977,12870515,5919637922,4075977,0.70,31.67,0.07,0.07,233094985500,0.07,0.07,233094985500 +빛과전자,069540,17,1360,2,168,14.09,4045493,1478249,46121066,4045493,14.09,273.67,8.77,8.77,5528056940,8.81,8.81,5528056940 +오리엔트정공,065500,18,5450,5,-760,-12.24,3741848,4551722,31742912,3741848,-12.24,82.21,11.79,11.79,21728686770,12.56,12.56,21728686770 +동양철관,008970,19,1414,2,28,2.02,3480960,8277449,159323019,3480960,2.02,42.05,2.18,2.18,4802057221,2.13,2.13,4802057221 +대영포장,014160,20,1100,5,-53,-4.60,3335980,4062641,108394549,3335980,-4.60,82.11,3.08,3.08,3591595886,3.01,3.01,3591595886 +파루,043200,21,1186,2,6,0.51,3027308,28873554,41804315,3027308,0.51,10.48,7.24,7.24,3723004511,7.51,7.51,3723004511 +두산에너빌리티,034020,22,41550,2,600,1.47,2918179,10013882,640561146,2918179,1.47,29.14,0.46,0.46,121381915575,0.46,0.46,121381915575 +이스트아시아홀딩스,900110,23,48,3,0,0.00,2855778,8042997,642650588,2855778,0.00,35.51,0.44,0.44,136749115,0.44,0.44,136749115 +신원,009270,24,1787,5,-35,-1.92,2404880,8826604,100052356,2404880,-1.92,27.25,2.40,2.40,4439941605,2.48,2.48,4439941605 +삼성중공업,010140,25,16360,5,-430,-2.56,2379348,8741868,880000000,2379348,-2.56,27.22,0.27,0.27,39024721175,0.27,0.27,39024721175 +한국정보인증,053300,26,5970,2,10,0.17,2337343,3516025,42441361,2337343,0.17,66.48,5.51,5.51,14477047085,5.71,5.71,14477047085 +웹케시,053580,27,17670,5,-490,-2.70,2275201,9249230,13636248,2275201,-2.70,24.60,16.68,16.68,43383909100,18.01,18.01,43383909100 +미래에셋증권,006800,28,16800,2,1180,7.55,2239140,4013255,570316408,2239140,7.55,55.79,0.39,0.39,37171899690,0.39,0.39,37171899690 +좋은사람들,033340,29,910,5,-19,-2.05,2076622,7135689,96950558,2076622,-2.05,29.10,2.14,2.14,1956604439,2.22,2.22,1956604439 +평화산업,090080,30,1032,5,-129,-11.11,2024577,3322385,54902259,2024577,-11.11,60.94,3.69,3.69,2000271934,3.53,3.53,2000271934 diff --git a/top30/20250604/top30-av-20250604-093000.csv b/top30/20250604/top30-av-20250604-093000.csv new file mode 100644 index 000000000000..bf76c97365e0 --- /dev/null +++ b/top30/20250604/top30-av-20250604-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1834,5,-80,-4.18,61424819,181814912,732100000,61424819,-4.18,33.78,8.39,8.39,113239068837,8.43,8.43,113239068837 +MDS테크,086960,2,1509,2,125,9.03,22772024,29665210,92821788,22772024,9.03,76.76,24.53,24.53,34312540664,24.50,24.50,34312540664 +미스터블루,207760,3,1668,2,91,5.77,17740179,66574008,83079783,17740179,5.77,26.65,21.35,21.35,30046739877,21.68,21.68,30046739877 +비큐AI,148780,4,1792,2,316,21.41,15571007,6008865,31445725,15571007,21.41,259.13,49.52,49.52,27995782407,49.68,49.68,27995782407 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,94,5,-3,-3.09,14198778,51722832,1497000000,14198778,-3.09,27.45,0.95,0.95,1340567524,0.95,0.95,1340567524 +SK증권,001510,6,658,2,67,11.34,9534243,6723833,472590171,9534243,11.34,141.80,2.02,2.02,6014491074,1.93,1.93,6014491074 +KODEX 코스닥150레버리지,233740,7,7452,2,172,2.36,9298875,24024400,258500000,9298875,2.36,38.71,3.60,3.60,69493788702,3.61,3.61,69493788702 +KODEX 인버스,114800,8,4110,5,-90,-2.14,8901840,20687326,143800000,8901840,-2.14,43.03,6.19,6.19,36686260327,6.21,6.21,36686260327 +KODEX 레버리지,122630,9,18210,2,725,4.15,8735346,18218842,124900000,8735346,4.15,47.95,6.99,6.99,158084448661,6.95,6.95,158084448661 +KODEX 코스닥150선물인버스,251340,10,3805,5,-35,-0.91,7461371,22330264,67300000,7461371,-0.91,33.41,11.09,11.09,28300146085,11.05,11.05,28300146085 +KODEX 2차전지산업레버리지,462330,11,749,2,32,4.46,6709243,19881550,254900000,6709243,4.46,33.75,2.63,2.63,5040429167,2.64,2.64,5040429167 +오리엔트바이오,002630,12,960,5,-158,-14.13,6383451,7291379,118583005,6383451,-14.13,87.55,5.38,5.38,6389049091,5.61,5.61,6389049091 +동양철관,008970,13,1424,2,38,2.74,5973659,8277449,159323019,5973659,2.74,72.17,3.75,3.75,8374007519,3.69,3.69,8374007519 +비비안,002070,14,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449 +형지I&C,011080,15,1328,5,-177,-11.76,5299705,5579016,31541686,5299705,-11.76,94.99,16.80,16.80,7833351886,18.70,18.70,7833351886 +빛과전자,069540,16,1330,2,138,11.58,4968821,1478249,46121066,4968821,11.58,336.13,10.77,10.77,6774263855,11.04,11.04,6774263855 +삼성전자,005930,17,57300,2,500,0.88,4952024,12870515,5919637922,4952024,0.88,38.48,0.08,0.08,283282763550,0.08,0.08,283282763550 +키스트론,475430,18,9800,2,140,1.45,4921960,41787480,17848110,4921960,1.45,11.78,27.58,27.58,48693456825,27.84,27.84,48693456825 +오리엔트정공,065500,19,5490,5,-720,-11.59,4678259,4551722,31742912,4678259,-11.59,102.78,14.74,14.74,26787032675,15.37,15.37,26787032675 +LK삼양,225190,20,2955,5,-75,-2.48,4184623,6032727,50748440,4184623,-2.48,69.37,8.25,8.25,12789387635,8.53,8.53,12789387635 +미래에셋증권,006800,21,17590,2,1970,12.61,3872446,4013255,570316408,3872446,12.61,96.49,0.68,0.68,65327499090,0.65,0.65,65327499090 +대영포장,014160,22,1105,5,-48,-4.16,3793513,4062641,108394549,3793513,-4.16,93.38,3.50,3.50,4096875684,3.42,3.42,4096875684 +파루,043200,23,1157,5,-23,-1.95,3716447,28873554,41804315,3716447,-1.95,12.87,8.89,8.89,4528086255,9.36,9.36,4528086255 +두산에너빌리티,034020,24,41700,2,750,1.83,3341647,10013882,640561146,3341647,1.83,33.37,0.52,0.52,138938694625,0.52,0.52,138938694625 +일신석재,007110,25,2235,2,150,7.19,3278991,1782257,77456610,3278991,7.19,183.98,4.23,4.23,7180499122,4.15,4.15,7180499122 +삼성중공업,010140,26,16280,5,-510,-3.04,2886891,8741868,880000000,2886891,-3.04,33.02,0.33,0.33,47293210555,0.33,0.33,47293210555 +이스트아시아홀딩스,900110,27,48,3,0,0.00,2867577,8042997,642650588,2867577,0.00,35.65,0.45,0.45,137309340,0.45,0.45,137309340 +신원,009270,28,1809,5,-13,-0.71,2718959,8826604,100052356,2718959,-0.71,30.80,2.72,2.72,5007839960,2.77,2.77,5007839960 +우리기술,032820,29,2150,5,-40,-1.83,2565290,6856873,164677432,2565290,-1.83,37.41,1.56,1.56,5525633567,1.56,1.56,5525633567 +웹케시,053580,30,17830,5,-330,-1.82,2490979,9249230,13636248,2490979,-1.82,26.93,18.27,18.27,47214846250,19.42,19.42,47214846250 diff --git a/top30/20250604/top30-av-20250604-094000.csv b/top30/20250604/top30-av-20250604-094000.csv new file mode 100644 index 000000000000..c1df295d2d57 --- /dev/null +++ b/top30/20250604/top30-av-20250604-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1832,5,-82,-4.28,71791182,181814912,732100000,71791182,-4.28,39.49,9.81,9.81,132216114013,9.86,9.86,132216114013 +MDS테크,086960,2,1504,2,120,8.67,25282081,29665210,92821788,25282081,8.67,85.22,27.24,27.24,38069697606,27.27,27.27,38069697606 +미스터블루,207760,3,1636,2,59,3.74,19180554,66574008,83079783,19180554,3.74,28.81,23.09,23.09,32408345570,23.84,23.84,32408345570 +SK증권,001510,4,655,2,64,10.83,17817029,6723833,472590171,17817029,10.83,264.98,3.77,3.77,11489463975,3.71,3.71,11489463975 +비큐AI,148780,5,1758,2,282,19.11,17435774,6008865,31445725,17435774,19.11,290.17,55.45,55.45,31308160838,56.63,56.63,31308160838 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-2,-2.06,15100042,51722832,1497000000,15100042,-2.06,29.19,1.01,1.01,1426137604,1.00,1.00,1426137604 +KODEX 인버스,114800,7,4105,5,-95,-2.26,10255219,20687326,143800000,10255219,-2.26,49.57,7.13,7.13,42241506014,7.16,7.16,42241506014 +KODEX 코스닥150레버리지,233740,8,7465,2,185,2.54,10084135,24024400,258500000,10084135,2.54,41.97,3.90,3.90,75360172881,3.91,3.91,75360172881 +KODEX 레버리지,122630,9,18225,2,740,4.23,9831352,18218842,124900000,9831352,4.23,53.96,7.87,7.87,178069980190,7.82,7.82,178069980190 +KODEX 코스닥150선물인버스,251340,10,3795,5,-45,-1.17,7933758,22330264,67300000,7933758,-1.17,35.53,11.79,11.79,30093358361,11.78,11.78,30093358361 +KODEX 2차전지산업레버리지,462330,11,753,2,36,5.02,7551818,19881550,254900000,7551818,5.02,37.98,2.96,2.96,5673927024,2.96,2.96,5673927024 +오리엔트바이오,002630,12,1003,5,-115,-10.29,7547349,7291379,118583005,7547349,-10.29,103.51,6.36,6.36,7544557275,6.34,6.34,7544557275 +동양철관,008970,13,1432,2,46,3.32,6753227,8277449,159323019,6753227,3.32,81.59,4.24,4.24,9492272848,4.16,4.16,9492272848 +비비안,002070,14,1068,2,108,11.25,6222936,486720,31123777,6222936,11.25,1278.55,19.99,19.99,7161353855,21.54,21.54,7161353855 +형지I&C,011080,15,1326,5,-179,-11.89,5735945,5579016,31541686,5735945,-11.89,102.81,18.19,18.19,8417410664,20.13,20.13,8417410664 +키스트론,475430,16,9680,2,20,0.21,5421486,41787480,17848110,5421486,0.21,12.97,30.38,30.38,53546105625,30.99,30.99,53546105625 +오리엔트정공,065500,17,5700,5,-510,-8.21,5416560,4551722,31742912,5416560,-8.21,119.00,17.06,17.06,30987579010,17.13,17.13,30987579010 +빛과전자,069540,18,1303,2,111,9.31,5361690,1478249,46121066,5361690,9.31,362.71,11.63,11.63,7290436416,12.13,12.13,7290436416 +LK삼양,225190,19,2900,5,-130,-4.29,5336905,6032727,50748440,5336905,-4.29,88.47,10.52,10.52,16144732471,10.97,10.97,16144732471 +삼성전자,005930,20,57350,2,550,0.97,5290707,12870515,5919637922,5290707,0.97,41.11,0.09,0.09,302718467150,0.09,0.09,302718467150 +미래에셋증권,006800,21,17050,2,1430,9.15,4821454,4013255,570316408,4821454,9.15,120.14,0.85,0.85,81627344375,0.84,0.84,81627344375 +대영포장,014160,22,1112,5,-41,-3.56,4206089,4062641,108394549,4206089,-3.56,103.53,3.88,3.88,4557019764,3.78,3.78,4557019764 +파루,043200,23,1177,5,-3,-0.25,4068272,28873554,41804315,4068272,-0.25,14.09,9.73,9.73,4937975461,10.04,10.04,4937975461 +일신석재,007110,24,2220,2,135,6.47,3854475,1782257,77456610,3854475,6.47,216.27,4.98,4.98,8456157653,4.92,4.92,8456157653 +두산에너빌리티,034020,25,41500,2,550,1.34,3572457,10013882,640561146,3572457,1.34,35.68,0.56,0.56,148542691525,0.56,0.56,148542691525 +삼성중공업,010140,26,16470,5,-320,-1.91,3433373,8741868,880000000,3433373,-1.91,39.28,0.39,0.39,56280439215,0.39,0.39,56280439215 +웹케시,053580,27,18460,2,300,1.65,3193302,9249230,13636248,3193302,1.65,34.53,23.42,23.42,60266537420,23.94,23.94,60266537420 +신원,009270,28,1813,5,-9,-0.49,2895659,8826604,100052356,2895659,-0.49,32.81,2.89,2.89,5327290351,2.94,2.94,5327290351 +이스트아시아홀딩스,900110,29,48,3,0,0.00,2883753,8042997,642650588,2883753,0.00,35.85,0.45,0.45,138073232,0.45,0.45,138073232 +평화산업,090080,30,1059,5,-102,-8.79,2828643,3322385,54902259,2828643,-8.79,85.14,5.15,5.15,2853868124,4.91,4.91,2853868124 diff --git a/top30/20250604/top30-av-20250604-095000.csv b/top30/20250604/top30-av-20250604-095000.csv new file mode 100644 index 000000000000..a3c455140c39 --- /dev/null +++ b/top30/20250604/top30-av-20250604-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1824,5,-90,-4.70,85953282,181814912,732100000,85953282,-4.70,47.28,11.74,11.74,158083274539,11.84,11.84,158083274539 +MDS테크,086960,2,1522,2,138,9.97,28863398,29665210,92821788,28863398,9.97,97.30,31.10,31.10,43535798715,30.82,30.82,43535798715 +미스터블루,207760,3,1658,2,81,5.14,19926442,66574008,83079783,19926442,5.14,29.93,23.98,23.98,33635273575,24.42,24.42,33635273575 +SK증권,001510,4,642,2,51,8.63,19762289,6723833,472590171,19762289,8.63,293.91,4.18,4.18,12755665580,4.20,4.20,12755665580 +비큐AI,148780,5,1760,2,284,19.24,18627191,6008865,31445725,18627191,19.24,310.00,59.24,59.24,33393984871,60.34,60.34,33393984871 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-2,-2.06,16452632,51722832,1497000000,16452632,-2.06,31.81,1.10,1.10,1554631399,1.09,1.09,1554631399 +KODEX 인버스,114800,7,4095,5,-105,-2.50,12091551,20687326,143800000,12091551,-2.50,58.45,8.41,8.41,49776533187,8.45,8.45,49776533187 +KODEX 코스닥150레버리지,233740,8,7510,2,230,3.16,11502762,24024400,258500000,11502762,3.16,47.88,4.45,4.45,85986600593,4.43,4.43,85986600593 +KODEX 레버리지,122630,9,18295,2,810,4.63,11039312,18218842,124900000,11039312,4.63,60.59,8.84,8.84,200134514264,8.76,8.76,200134514264 +KODEX 2차전지산업레버리지,462330,10,761,2,44,6.14,9345225,19881550,254900000,9345225,6.14,47.00,3.67,3.67,7034941566,3.63,3.63,7034941566 +KODEX 코스닥150선물인버스,251340,11,3785,5,-55,-1.43,8536262,22330264,67300000,8536262,-1.43,38.23,12.68,12.68,32377511779,12.71,12.71,32377511779 +오리엔트바이오,002630,12,999,5,-119,-10.64,8135799,7291379,118583005,8135799,-10.64,111.58,6.86,6.86,8132858571,6.87,6.87,8132858571 +동양철관,008970,13,1430,2,44,3.17,7060870,8277449,159323019,7060870,3.17,85.30,4.43,4.43,9932440074,4.36,4.36,9932440074 +비비안,002070,14,1082,2,122,12.71,6622134,486720,31123777,6622134,12.71,1360.56,21.28,21.28,7597586768,22.56,22.56,7597586768 +삼성전자,005930,15,57700,2,900,1.58,6202948,12870515,5919637922,6202948,1.58,48.20,0.10,0.10,355144190650,0.10,0.10,355144190650 +형지I&C,011080,16,1338,5,-167,-11.10,5977956,5579016,31541686,5977956,-11.10,107.15,18.95,18.95,8741527848,20.71,20.71,8741527848 +키스트론,475430,17,9410,5,-250,-2.59,5972769,41787480,17848110,5972769,-2.59,14.29,33.46,33.46,58812364800,35.02,35.02,58812364800 +오리엔트정공,065500,18,5760,5,-450,-7.25,5823804,4551722,31742912,5823804,-7.25,127.95,18.35,18.35,33318905620,18.22,18.22,33318905620 +빛과전자,069540,19,1315,2,123,10.32,5659698,1478249,46121066,5659698,10.32,382.86,12.27,12.27,7684340433,12.67,12.67,7684340433 +LK삼양,225190,20,2910,5,-120,-3.96,5495095,6032727,50748440,5495095,-3.96,91.09,10.83,10.83,16605777656,11.24,11.24,16605777656 +미래에셋증권,006800,21,17080,2,1460,9.35,5195892,4013255,570316408,5195892,9.35,129.47,0.91,0.91,88001260765,0.90,0.90,88001260765 +파루,043200,22,1184,2,4,0.34,4408406,28873554,41804315,4408406,0.34,15.27,10.55,10.55,5341560774,10.79,10.79,5341560774 +대영포장,014160,23,1126,5,-27,-2.34,4396084,4062641,108394549,4396084,-2.34,108.21,4.06,4.06,4770103279,3.91,3.91,4770103279 +일신석재,007110,24,2180,2,95,4.56,4244885,1782257,77456610,4244885,4.56,238.17,5.48,5.48,9314177708,5.52,5.52,9314177708 +메디콕스,054180,25,234,2,19,8.84,3976065,7382699,82878283,3976065,8.84,53.86,4.80,4.80,877594313,4.53,4.53,877594313 +삼성중공업,010140,26,16570,5,-220,-1.31,3854598,8741868,880000000,3854598,-1.31,44.09,0.44,0.44,63240072555,0.43,0.43,63240072555 +두산에너빌리티,034020,27,41900,2,950,2.32,3783373,10013882,640561146,3783373,2.32,37.78,0.59,0.59,157337300675,0.59,0.59,157337300675 +웹케시,053580,28,18630,2,470,2.59,3522710,9249230,13636248,3522710,2.59,38.09,25.83,25.83,66419481610,26.14,26.14,66419481610 +신원,009270,29,1799,5,-23,-1.26,3047449,8826604,100052356,3047449,-1.26,34.53,3.05,3.05,5600862893,3.11,3.11,5600862893 +평화산업,090080,30,1069,5,-92,-7.92,3013133,3322385,54902259,3013133,-7.92,90.69,5.49,5.49,3050069936,5.20,5.20,3050069936 diff --git a/top30/20250604/top30-av-20250604-100000.csv b/top30/20250604/top30-av-20250604-100000.csv new file mode 100644 index 000000000000..d24af55db694 --- /dev/null +++ b/top30/20250604/top30-av-20250604-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1818,5,-96,-5.02,99103463,181814912,732100000,99103463,-5.02,54.51,13.54,13.54,182018161972,13.68,13.68,182018161972 +MDS테크,086960,2,1531,2,147,10.62,34994661,29665210,92821788,34994661,10.62,117.97,37.70,37.70,53032802275,37.32,37.32,53032802275 +SK증권,001510,3,647,2,56,9.48,21280281,6723833,472590171,21280281,9.48,316.49,4.50,4.50,13732818253,4.49,4.49,13732818253 +미스터블루,207760,4,1635,2,58,3.68,20407579,66574008,83079783,20407579,3.68,30.65,24.56,24.56,34425860627,25.34,25.34,34425860627 +비큐AI,148780,5,1761,2,285,19.31,19085975,6008865,31445725,19085975,19.31,317.63,60.69,60.69,34200567132,61.76,61.76,34200567132 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,95,5,-2,-2.06,17186137,51722832,1497000000,17186137,-2.06,33.23,1.15,1.15,1623703906,1.14,1.14,1623703906 +KODEX 인버스,114800,7,4090,5,-110,-2.62,13377697,20687326,143800000,13377697,-2.62,64.67,9.30,9.30,55039024129,9.36,9.36,55039024129 +KODEX 코스닥150레버리지,233740,8,7475,2,195,2.68,12418469,24024400,258500000,12418469,2.68,51.69,4.80,4.80,92850791190,4.81,4.81,92850791190 +KODEX 레버리지,122630,9,18350,2,865,4.95,12241346,18218842,124900000,12241346,4.95,67.19,9.80,9.80,222168278509,9.69,9.69,222168278509 +KODEX 2차전지산업레버리지,462330,10,760,2,43,6.00,10645629,19881550,254900000,10645629,6.00,53.55,4.18,4.18,8027793122,4.14,4.14,8027793122 +KODEX 코스닥150선물인버스,251340,11,3790,5,-50,-1.30,8892891,22330264,67300000,8892891,-1.30,39.82,13.21,13.21,33728361012,13.22,13.22,33728361012 +오리엔트바이오,002630,12,998,5,-120,-10.73,8839553,7291379,118583005,8839553,-10.73,121.23,7.45,7.45,8840251683,7.47,7.47,8840251683 +동양철관,008970,13,1423,2,37,2.67,7380139,8277449,159323019,7380139,2.67,89.16,4.63,4.63,10387053504,4.58,4.58,10387053504 +메디콕스,054180,14,219,2,4,1.86,6966846,7382699,82878283,6966846,1.86,94.37,8.41,8.41,1549049665,8.53,8.53,1549049665 +비비안,002070,15,1073,2,113,11.77,6780261,486720,31123777,6780261,11.77,1393.05,21.78,21.78,7769515005,23.26,23.26,7769515005 +삼성전자,005930,16,57600,2,800,1.41,6606101,12870515,5919637922,6606101,1.41,51.33,0.11,0.11,378369465700,0.11,0.11,378369465700 +키스트론,475430,17,9310,5,-350,-3.62,6531717,41787480,17848110,6531717,-3.62,15.63,36.60,36.60,64032671685,38.54,38.54,64032671685 +형지I&C,011080,18,1321,5,-184,-12.23,6224335,5579016,31541686,6224335,-12.23,111.57,19.73,19.73,9069385346,21.77,21.77,9069385346 +오리엔트정공,065500,19,5680,5,-530,-8.53,6124386,4551722,31742912,6124386,-8.53,134.55,19.29,19.29,35058390155,19.44,19.44,35058390155 +빛과전자,069540,20,1294,2,102,8.56,5915070,1478249,46121066,5915070,8.56,400.14,12.83,12.83,8016137918,13.43,13.43,8016137918 +LK삼양,225190,21,2915,5,-115,-3.80,5616496,6032727,50748440,5616496,-3.80,93.10,11.07,11.07,16959570101,11.46,11.46,16959570101 +미래에셋증권,006800,22,17380,2,1760,11.27,5601061,4013255,570316408,5601061,11.27,139.56,0.98,0.98,94983464240,0.96,0.96,94983464240 +파루,043200,23,1177,5,-3,-0.25,5268118,28873554,41804315,5268118,-0.25,18.25,12.60,12.60,6369286884,12.94,12.94,6369286884 +대영포장,014160,24,1134,5,-19,-1.65,4640267,4062641,108394549,4640267,-1.65,114.22,4.28,4.28,5046528123,4.11,4.11,5046528123 +일신석재,007110,25,2185,2,100,4.80,4399746,1782257,77456610,4399746,4.80,246.86,5.68,5.68,9652726437,5.70,5.70,9652726437 +삼성중공업,010140,26,16650,5,-140,-0.83,4345829,8741868,880000000,4345829,-0.83,49.71,0.49,0.49,71411522155,0.49,0.49,71411522155 +두산에너빌리티,034020,27,41900,2,950,2.32,4135300,10013882,640561146,4135300,2.32,41.30,0.65,0.65,172077033125,0.64,0.64,172077033125 +웹케시,053580,28,19300,2,1140,6.28,4087834,9249230,13636248,4087834,6.28,44.20,29.98,29.98,77166920295,29.32,29.32,77166920295 +신원,009270,29,1800,5,-22,-1.21,3135165,8826604,100052356,3135165,-1.21,35.52,3.13,3.13,5758470573,3.20,3.20,5758470573 +평화산업,090080,30,1076,5,-85,-7.32,3121955,3322385,54902259,3121955,-7.32,93.97,5.69,5.69,3166781743,5.36,5.36,3166781743 diff --git a/top30/20250604/top30-av-20250604-101000.csv b/top30/20250604/top30-av-20250604-101000.csv new file mode 100644 index 000000000000..0d5c07353433 --- /dev/null +++ b/top30/20250604/top30-av-20250604-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,108694274,181814912,732100000,108694274,-5.49,59.78,14.85,14.85,199395803209,15.06,15.06,199395803209 +MDS테크,086960,2,1543,2,159,11.49,37923837,29665210,92821788,37923837,11.49,127.84,40.86,40.86,57575516534,40.20,40.20,57575516534 +SK증권,001510,3,657,2,66,11.17,23112469,6723833,472590171,23112469,11.17,343.74,4.89,4.89,14931945882,4.81,4.81,14931945882 +미스터블루,207760,4,1632,2,55,3.49,20875964,66574008,83079783,20875964,3.49,31.36,25.13,25.13,35190487776,25.95,25.95,35190487776 +비큐AI,148780,5,1799,2,323,21.88,20670464,6008865,31445725,20670464,21.88,344.00,65.73,65.73,37039654217,65.47,65.47,37039654217 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,6,94,5,-3,-3.09,17531640,51722832,1497000000,17531640,-3.09,33.90,1.17,1.17,1656319349,1.18,1.18,1656319349 +KODEX 인버스,114800,7,4080,5,-120,-2.86,14565625,20687326,143800000,14565625,-2.86,70.41,10.13,10.13,59888619144,10.21,10.21,59888619144 +KODEX 레버리지,122630,8,18435,2,950,5.43,13239130,18218842,124900000,13239130,5.43,72.67,10.60,10.60,240530864408,10.45,10.45,240530864408 +KODEX 코스닥150레버리지,233740,9,7470,2,190,2.61,13152682,24024400,258500000,13152682,2.61,54.75,5.09,5.09,98339812346,5.09,5.09,98339812346 +KODEX 2차전지산업레버리지,462330,10,759,2,42,5.86,11496150,19881550,254900000,11496150,5.86,57.82,4.51,4.51,8676067241,4.48,4.48,8676067241 +KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,9409642,22330264,67300000,9409642,-1.17,42.14,13.98,13.98,35688335970,13.97,13.97,35688335970 +오리엔트바이오,002630,12,990,5,-128,-11.45,9231993,7291379,118583005,9231993,-11.45,126.62,7.79,7.79,9230030069,7.86,7.86,9230030069 +동양철관,008970,13,1420,2,34,2.45,7912162,8277449,159323019,7912162,2.45,95.59,4.97,4.97,11144535227,4.93,4.93,11144535227 +메디콕스,054180,14,219,2,4,1.86,7813445,7382699,82878283,7813445,1.86,105.83,9.43,9.43,1736077104,9.56,9.56,1736077104 +삼성전자,005930,15,57800,2,1000,1.76,7170997,12870515,5919637922,7170997,1.76,55.72,0.12,0.12,410962591900,0.12,0.12,410962591900 +비비안,002070,16,1088,2,128,13.33,6887502,486720,31123777,6887502,13.33,1415.09,22.13,22.13,7885155369,23.29,23.29,7885155369 +키스트론,475430,17,9270,5,-390,-4.04,6734412,41787480,17848110,6734412,-4.04,16.12,37.73,37.73,65918352140,39.84,39.84,65918352140 +오리엔트정공,065500,18,5560,5,-650,-10.47,6399594,4551722,31742912,6399594,-10.47,140.60,20.16,20.16,36605570385,20.74,20.74,36605570385 +형지I&C,011080,19,1311,5,-194,-12.89,6392798,5579016,31541686,6392798,-12.89,114.59,20.27,20.27,9291274011,22.47,22.47,9291274011 +빛과전자,069540,20,1297,2,105,8.81,6012942,1478249,46121066,6012942,8.81,406.76,13.04,13.04,8142470869,13.61,13.61,8142470869 +미래에셋증권,006800,21,17440,2,1820,11.65,5901564,4013255,570316408,5901564,11.65,147.05,1.03,1.03,100204822920,1.01,1.01,100204822920 +파루,043200,22,1198,2,18,1.53,5740101,28873554,41804315,5740101,1.53,19.88,13.73,13.73,6930097878,13.84,13.84,6930097878 +LK삼양,225190,23,2900,5,-130,-4.29,5726710,6032727,50748440,5726710,-4.29,94.93,11.28,11.28,17279732253,11.74,11.74,17279732253 +웹케시,053580,24,20550,2,2390,13.16,5380631,9249230,13636248,5380631,13.16,58.17,39.46,39.46,102958689450,36.74,36.74,102958689450 +대영포장,014160,25,1132,5,-21,-1.82,4766439,4062641,108394549,4766439,-1.82,117.32,4.40,4.40,5189109986,4.23,4.23,5189109986 +삼성중공업,010140,26,16680,5,-110,-0.66,4711707,8741868,880000000,4711707,-0.66,53.90,0.54,0.54,77518179850,0.53,0.53,77518179850 +일신석재,007110,27,2195,2,110,5.28,4516889,1782257,77456610,4516889,5.28,253.44,5.83,5.83,9909077784,5.83,5.83,9909077784 +두산에너빌리티,034020,28,41800,2,850,2.08,4318185,10013882,640561146,4318185,2.08,43.12,0.67,0.67,179727950025,0.67,0.67,179727950025 +신원,009270,29,1803,5,-19,-1.04,3251853,8826604,100052356,3251853,-1.04,36.84,3.25,3.25,5968137703,3.31,3.31,5968137703 +우리기술,032820,30,2165,5,-25,-1.14,3248696,6856873,164677432,3248696,-1.14,47.38,1.97,1.97,7002865386,1.96,1.96,7002865386 diff --git a/top30/20250604/top30-av-20250604-102000.csv b/top30/20250604/top30-av-20250604-102000.csv new file mode 100644 index 000000000000..74dd51a4c895 --- /dev/null +++ b/top30/20250604/top30-av-20250604-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1812,5,-102,-5.33,113163369,181814912,732100000,113163369,-5.33,62.24,15.46,15.46,207487693937,15.64,15.64,207487693937 +MDS테크,086960,2,1535,2,151,10.91,39801829,29665210,92821788,39801829,10.91,134.17,42.88,42.88,60461021273,42.43,42.43,60461021273 +SK증권,001510,3,653,2,62,10.49,23962620,6723833,472590171,23962620,10.49,356.38,5.07,5.07,15488049897,5.02,5.02,15488049897 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,94,5,-3,-3.09,23761993,51722832,1497000000,23761993,-3.09,45.94,1.59,1.59,2242487791,1.59,1.59,2242487791 +미스터블루,207760,5,1622,2,45,2.85,21391131,66574008,83079783,21391131,2.85,32.13,25.75,25.75,36027099776,26.74,26.74,36027099776 +비큐AI,148780,6,1788,2,312,21.14,21259632,6008865,31445725,21259632,21.14,353.80,67.61,67.61,38097930619,67.76,67.76,38097930619 +KODEX 인버스,114800,7,4082,5,-118,-2.81,15060735,20687326,143800000,15060735,-2.81,72.80,10.47,10.47,61909318484,10.55,10.55,61909318484 +KODEX 코스닥150레버리지,233740,8,7460,2,180,2.47,13972857,24024400,258500000,13972857,2.47,58.16,5.41,5.41,104458815460,5.42,5.42,104458815460 +KODEX 레버리지,122630,9,18415,2,930,5.32,13813157,18218842,124900000,13813157,5.32,75.82,11.06,11.06,251101244099,10.92,10.92,251101244099 +KODEX 2차전지산업레버리지,462330,10,765,2,48,6.69,12370031,19881550,254900000,12370031,6.69,62.22,4.85,4.85,9339306145,4.79,4.79,9339306145 +KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,10021272,22330264,67300000,10021272,-1.17,44.88,14.89,14.89,38011382492,14.88,14.88,38011382492 +오리엔트바이오,002630,12,992,5,-126,-11.27,9501377,7291379,118583005,9501377,-11.27,130.31,8.01,8.01,9498261279,8.07,8.07,9498261279 +메디콕스,054180,13,220,2,5,2.33,8329059,7382699,82878283,8329059,2.33,112.82,10.05,10.05,1848861761,10.14,10.14,1848861761 +동양철관,008970,14,1426,2,40,2.89,8088013,8277449,159323019,8088013,2.89,97.71,5.08,5.08,11394149152,5.02,5.02,11394149152 +삼성전자,005930,15,57750,2,950,1.67,7433928,12870515,5919637922,7433928,1.67,57.76,0.13,0.13,426144175000,0.12,0.12,426144175000 +키스트론,475430,16,9210,5,-450,-4.66,6997404,41787480,17848110,6997404,-4.66,16.75,39.21,39.21,68343373345,41.58,41.58,68343373345 +비비안,002070,17,1078,2,118,12.29,6956023,486720,31123777,6956023,12.29,1429.16,22.35,22.35,7959108037,23.72,23.72,7959108037 +웹케시,053580,18,20600,2,2440,13.44,6797162,9249230,13636248,6797162,13.44,73.49,49.85,49.85,132786552550,47.27,47.27,132786552550 +오리엔트정공,065500,19,5555,5,-655,-10.55,6667366,4551722,31742912,6667366,-10.55,146.48,21.00,21.00,38097522440,21.61,21.61,38097522440 +형지I&C,011080,20,1309,5,-196,-13.02,6551231,5579016,31541686,6551231,-13.02,117.43,20.77,20.77,9499970735,23.01,23.01,9499970735 +빛과전자,069540,21,1329,2,137,11.49,6324839,1478249,46121066,6324839,11.49,427.86,13.71,13.71,8554489525,13.96,13.96,8554489525 +미래에셋증권,006800,22,17220,2,1600,10.24,6194490,4013255,570316408,6194490,10.24,154.35,1.09,1.09,105246685840,1.07,1.07,105246685840 +LK삼양,225190,23,2890,5,-140,-4.62,5928408,6032727,50748440,5928408,-4.62,98.27,11.68,11.68,17862248829,12.18,12.18,17862248829 +파루,043200,24,1180,3,0,0.00,5872926,28873554,41804315,5872926,0.00,20.34,14.05,14.05,7087037573,14.37,14.37,7087037573 +삼성중공업,010140,25,16600,5,-190,-1.13,4990666,8741868,880000000,4990666,-1.13,57.09,0.57,0.57,82155028425,0.56,0.56,82155028425 +대영포장,014160,26,1133,5,-20,-1.73,4915457,4062641,108394549,4915457,-1.73,120.99,4.53,4.53,5358800803,4.36,4.36,5358800803 +일신석재,007110,27,2190,2,105,5.04,4613747,1782257,77456610,4613747,5.04,258.87,5.96,5.96,10122218516,5.97,5.97,10122218516 +두산에너빌리티,034020,28,41450,2,500,1.22,4549354,10013882,640561146,4549354,1.22,45.43,0.71,0.71,189343361950,0.71,0.71,189343361950 +유라클,088340,29,28250,2,3950,16.26,3655436,3807890,4358068,3655436,16.26,96.00,83.88,83.88,99029092350,80.44,80.44,99029092350 +평화산업,090080,30,1084,5,-77,-6.63,3454911,3322385,54902259,3454911,-6.63,103.99,6.29,6.29,3526067478,5.92,5.92,3526067478 diff --git a/top30/20250604/top30-av-20250604-103000.csv b/top30/20250604/top30-av-20250604-103000.csv new file mode 100644 index 000000000000..3fe1e1b799b5 --- /dev/null +++ b/top30/20250604/top30-av-20250604-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,118366521,181814912,732100000,118366521,-5.49,65.10,16.17,16.17,216903035306,16.38,16.38,216903035306 +MDS테크,086960,2,1537,2,153,11.05,42093542,29665210,92821788,42093542,11.05,141.90,45.35,45.35,63967696899,44.84,44.84,63967696899 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,34223240,51722832,1497000000,34223240,-3.09,66.17,2.29,2.29,3225795164,2.29,2.29,3225795164 +SK증권,001510,4,660,2,69,11.68,25651393,6723833,472590171,25651393,11.68,381.50,5.43,5.43,16604720715,5.32,5.32,16604720715 +미스터블루,207760,5,1617,2,40,2.54,21704410,66574008,83079783,21704410,2.54,32.60,26.12,26.12,36534801664,27.20,27.20,36534801664 +비큐AI,148780,6,1781,2,305,20.66,21660234,6008865,31445725,21660234,20.66,360.47,68.88,68.88,38810805738,69.30,69.30,38810805738 +KODEX 인버스,114800,7,4080,5,-120,-2.86,15807348,20687326,143800000,15807348,-2.86,76.41,10.99,10.99,64956189338,11.07,11.07,64956189338 +KODEX 코스닥150레버리지,233740,8,7470,2,190,2.61,14514390,24024400,258500000,14514390,2.61,60.42,5.61,5.61,108502215496,5.62,5.62,108502215496 +KODEX 레버리지,122630,9,18435,2,950,5.43,14364831,18218842,124900000,14364831,5.43,78.85,11.50,11.50,261264928072,11.35,11.35,261264928072 +KODEX 2차전지산업레버리지,462330,10,764,2,47,6.56,13251904,19881550,254900000,13251904,6.56,66.65,5.20,5.20,10014871899,5.14,5.14,10014871899 +KODEX 코스닥150선물인버스,251340,11,3795,5,-45,-1.17,10559047,22330264,67300000,10559047,-1.17,47.29,15.69,15.69,40053955564,15.68,15.68,40053955564 +오리엔트바이오,002630,12,977,5,-141,-12.61,9981081,7291379,118583005,9981081,-12.61,136.89,8.42,8.42,9968897203,8.60,8.60,9968897203 +원익홀딩스,030530,13,6200,2,870,16.32,9405871,3204369,77237981,9405871,16.32,293.53,12.18,12.18,55229011725,11.53,11.53,55229011725 +메디콕스,054180,14,216,2,1,0.47,8947439,7382699,82878283,8947439,0.47,121.19,10.80,10.80,1983578876,11.08,11.08,1983578876 +동양철관,008970,15,1432,2,46,3.32,8378871,8277449,159323019,8378871,3.32,101.23,5.26,5.26,11810611430,5.18,5.18,11810611430 +삼성전자,005930,16,57800,2,1000,1.76,8369815,12870515,5919637922,8369815,1.76,65.03,0.14,0.14,480208142400,0.14,0.14,480208142400 +키스트론,475430,17,9000,5,-660,-6.83,7601671,41787480,17848110,7601671,-6.83,18.19,42.59,42.59,73808635945,45.95,45.95,73808635945 +웹케시,053580,18,19930,2,1770,9.75,7473342,9249230,13636248,7473342,9.75,80.80,54.80,54.80,146409646220,53.87,53.87,146409646220 +비비안,002070,19,1043,2,83,8.65,7362358,486720,31123777,7362358,8.65,1512.65,23.66,23.66,8382288438,25.82,25.82,8382288438 +오리엔트정공,065500,20,5450,5,-760,-12.24,7034036,4551722,31742912,7034036,-12.24,154.54,22.16,22.16,40099372525,23.18,23.18,40099372525 +형지I&C,011080,21,1279,5,-226,-15.02,6922972,5579016,31541686,6922972,-15.02,124.09,21.95,21.95,9980368102,24.74,24.74,9980368102 +빛과전자,069540,22,1317,2,125,10.49,6437680,1478249,46121066,6437680,10.49,435.49,13.96,13.96,8703597888,14.33,14.33,8703597888 +미래에셋증권,006800,23,17460,2,1840,11.78,6435479,4013255,570316408,6435479,11.78,160.36,1.13,1.13,109431541245,1.10,1.10,109431541245 +LK삼양,225190,24,2880,5,-150,-4.95,5988448,6032727,50748440,5988448,-4.95,99.27,11.80,11.80,18035673172,12.34,12.34,18035673172 +파루,043200,25,1181,2,1,0.08,5978412,28873554,41804315,5978412,0.08,20.71,14.30,14.30,7211751460,14.61,14.61,7211751460 +삼성중공업,010140,26,16610,5,-180,-1.07,5146046,8741868,880000000,5146046,-1.07,58.87,0.58,0.58,84731272815,0.58,0.58,84731272815 +대영포장,014160,27,1126,5,-27,-2.34,5022851,4062641,108394549,5022851,-2.34,123.64,4.63,4.63,5479865501,4.49,4.49,5479865501 +두산에너빌리티,034020,28,41400,2,450,1.10,4819407,10013882,640561146,4819407,1.10,48.13,0.75,0.75,200528350775,0.76,0.76,200528350775 +일신석재,007110,29,2195,2,110,5.28,4666788,1782257,77456610,4666788,5.28,261.85,6.03,6.03,10238374153,6.02,6.02,10238374153 +유라클,088340,30,27650,2,3350,13.79,3902007,3807890,4358068,3902007,13.79,102.47,89.54,89.54,105931636175,87.91,87.91,105931636175 diff --git a/top30/20250604/top30-av-20250604-104000.csv b/top30/20250604/top30-av-20250604-104000.csv new file mode 100644 index 000000000000..169845bad500 --- /dev/null +++ b/top30/20250604/top30-av-20250604-104000.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,252670,1,1812,5,-102,-5.33,123681958,181814912,732100000,123681958,-5.33,68.03,16.89,16.89,226544418789,17.08,17.08,226544418789 +MDS테크,086960,2,1543,2,159,11.49,44158857,29665210,92821788,44158857,11.49,148.86,47.57,47.57,67167145552,46.90,46.90,67167145552 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,36221970,51722832,1497000000,36221970,-3.09,70.03,2.42,2.42,3413388616,2.43,2.43,3413388616 +SK증권,001510,4,656,2,65,11.00,26239852,6723833,472590171,26239852,11.00,390.25,5.55,5.55,16992524351,5.48,5.48,16992524351 +비큐AI,148780,5,1768,2,292,19.78,22122566,6008865,31445725,22122566,19.78,368.17,70.35,70.35,39634270270,71.29,71.29,39634270270 +미스터블루,207760,6,1619,2,42,2.66,21836681,66574008,83079783,21836681,2.66,32.80,26.28,26.28,36748579890,27.32,27.32,36748579890 +KODEX 인버스,114800,7,4085,5,-115,-2.74,16167824,20687326,143800000,16167824,-2.74,78.15,11.24,11.24,66428547133,11.31,11.31,66428547133 +KODEX 코스닥150레버리지,233740,8,7485,2,205,2.82,15241442,24024400,258500000,15241442,2.82,63.44,5.90,5.90,113941183468,5.89,5.89,113941183468 +KODEX 레버리지,122630,9,18400,2,915,5.23,14897537,18218842,124900000,14897537,5.23,81.77,11.93,11.93,271061694796,11.79,11.79,271061694796 +KODEX 2차전지산업레버리지,462330,10,755,2,38,5.30,13845013,19881550,254900000,13845013,5.30,69.64,5.43,5.43,10464339564,5.44,5.44,10464339564 +원익홀딩스,030530,11,6120,2,790,14.82,13456399,3204369,77237981,13456399,14.82,419.94,17.42,17.42,79751964235,16.87,16.87,79751964235 +KODEX 코스닥150선물인버스,251340,12,3790,5,-50,-1.30,10913537,22330264,67300000,10913537,-1.30,48.87,16.22,16.22,41398365230,16.23,16.23,41398365230 +동양철관,008970,13,1463,2,77,5.56,10671241,8277449,159323019,10671241,5.56,128.92,6.70,6.70,15133268733,6.49,6.49,15133268733 +오리엔트바이오,002630,14,978,5,-140,-12.52,10248447,7291379,118583005,10248447,-12.52,140.56,8.64,8.64,10230050209,8.82,8.82,10230050209 +메디콕스,054180,15,216,2,1,0.47,9184062,7382699,82878283,9184062,0.47,124.40,11.08,11.08,2034890382,11.37,11.37,2034890382 +삼성전자,005930,16,57650,2,850,1.50,8823829,12870515,5919637922,8823829,1.50,68.56,0.15,0.15,506374681450,0.15,0.15,506374681450 +키스트론,475430,17,8850,5,-810,-8.39,7902549,41787480,17848110,7902549,-8.39,18.91,44.28,44.28,76484541640,48.42,48.42,76484541640 +웹케시,053580,18,20100,2,1940,10.68,7771767,9249230,13636248,7771767,10.68,84.03,56.99,56.99,152428236520,55.61,55.61,152428236520 +형지I&C,011080,19,1217,5,-288,-19.14,7504589,5579016,31541686,7504589,-19.14,134.51,23.79,23.79,10704159209,27.89,27.89,10704159209 +비비안,002070,20,1031,2,71,7.40,7469081,486720,31123777,7469081,7.40,1534.57,24.00,24.00,8492219234,26.46,26.46,8492219234 +오리엔트정공,065500,21,5350,5,-860,-13.85,7319029,4551722,31742912,7319029,-13.85,160.80,23.06,23.06,41639031125,24.52,24.52,41639031125 +미래에셋증권,006800,22,17400,2,1780,11.40,6623500,4013255,570316408,6623500,11.40,165.04,1.16,1.16,112706522275,1.14,1.14,112706522275 +빛과전자,069540,23,1304,2,112,9.40,6546451,1478249,46121066,6546451,9.40,442.85,14.19,14.19,8845197855,14.71,14.71,8845197855 +파루,043200,24,1196,2,16,1.36,6189398,28873554,41804315,6189398,1.36,21.44,14.81,14.81,7462861929,14.93,14.93,7462861929 +LK삼양,225190,25,2880,5,-150,-4.95,6155265,6032727,50748440,6155265,-4.95,102.03,12.13,12.13,18514793142,12.67,12.67,18514793142 +삼성중공업,010140,26,16700,5,-90,-0.54,5318192,8741868,880000000,5318192,-0.54,60.84,0.60,0.60,87597016495,0.60,0.60,87597016495 +대영포장,014160,27,1124,5,-29,-2.52,5082485,4062641,108394549,5082485,-2.52,125.10,4.69,4.69,5546984777,4.55,4.55,5546984777 +두산에너빌리티,034020,28,41300,2,350,0.85,5047670,10013882,640561146,5047670,0.85,50.41,0.79,0.79,209962314275,0.79,0.79,209962314275 +일신석재,007110,29,2205,2,120,5.76,4788092,1782257,77456610,4788092,5.76,268.65,6.18,6.18,10505753587,6.15,6.15,10505753587 +유라클,088340,30,27450,2,3150,12.96,4035301,3807890,4358068,4035301,12.96,105.97,92.59,92.59,109640329175,91.65,91.65,109640329175 diff --git a/top30/20250604/top30-av-20250604-105000.csv b/top30/20250604/top30-av-20250604-105000.csv new file mode 100644 index 000000000000..ce4ea0d0dd10 --- /dev/null +++ b/top30/20250604/top30-av-20250604-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1812,5,-102,-5.33,127204847,181814912,732100000,127204847,-5.33,69.96,17.38,17.38,232928871926,17.56,17.56,232928871926 +MDS테크,086960,2,1538,2,154,11.13,45185391,29665210,92821788,45185391,11.13,152.32,48.68,48.68,68745643029,48.15,48.15,68745643029 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,36388252,51722832,1497000000,36388252,-3.09,70.35,2.43,2.43,3429019124,2.44,2.44,3429019124 +SK증권,001510,4,659,2,68,11.51,27261108,6723833,472590171,27261108,11.51,405.44,5.77,5.77,17666983881,5.67,5.67,17666983881 +비큐AI,148780,5,1782,2,306,20.73,22473520,6008865,31445725,22473520,20.73,374.01,71.47,71.47,40259895190,71.85,71.85,40259895190 +미스터블루,207760,6,1630,2,53,3.36,22411097,66574008,83079783,22411097,3.36,33.66,26.98,26.98,37684487352,27.83,27.83,37684487352 +KODEX 인버스,114800,7,4085,5,-115,-2.74,16325853,20687326,143800000,16325853,-2.74,78.92,11.35,11.35,67074045663,11.42,11.42,67074045663 +KODEX 코스닥150레버리지,233740,8,7470,2,190,2.61,15690093,24024400,258500000,15690093,2.61,65.31,6.07,6.07,117295849453,6.07,6.07,117295849453 +원익홀딩스,030530,9,6100,2,770,14.45,15623196,3204369,77237981,15623196,14.45,487.56,20.23,20.23,93004080885,19.74,19.74,93004080885 +KODEX 레버리지,122630,10,18415,2,930,5.32,15188773,18218842,124900000,15188773,5.32,83.37,12.16,12.16,276420591244,12.02,12.02,276420591244 +KODEX 2차전지산업레버리지,462330,11,754,2,37,5.16,14545637,19881550,254900000,14545637,5.16,73.16,5.71,5.71,10992180056,5.72,5.72,10992180056 +동양철관,008970,12,1443,2,57,4.11,11490665,8277449,159323019,11490665,4.11,138.82,7.21,7.21,16321693141,7.10,7.10,16321693141 +KODEX 코스닥150선물인버스,251340,13,3800,5,-40,-1.04,11209514,22330264,67300000,11209514,-1.04,50.20,16.66,16.66,42520939975,16.63,16.63,42520939975 +오리엔트바이오,002630,14,957,5,-161,-14.40,10669839,7291379,118583005,10669839,-14.40,146.33,9.00,9.00,10637203241,9.37,9.37,10637203241 +메디콕스,054180,15,214,5,-1,-0.47,9436076,7382699,82878283,9436076,-0.47,127.81,11.39,11.39,2089078699,11.78,11.78,2089078699 +삼성전자,005930,16,57450,2,650,1.14,9212508,12870515,5919637922,9212508,1.14,71.58,0.16,0.16,528735600550,0.16,0.16,528735600550 +키스트론,475430,17,8920,5,-740,-7.66,8102486,41787480,17848110,8102486,-7.66,19.39,45.40,45.40,78271958700,49.16,49.16,78271958700 +형지I&C,011080,18,1194,5,-311,-20.66,8033643,5579016,31541686,8033643,-20.66,144.00,25.47,25.47,11342856304,30.12,30.12,11342856304 +웹케시,053580,19,20350,2,2190,12.06,8020078,9249230,13636248,8020078,12.06,86.71,58.81,58.81,157458057025,56.74,56.74,157458057025 +비비안,002070,20,1029,2,69,7.19,7647180,486720,31123777,7647180,7.19,1571.17,24.57,24.57,8677507557,27.09,27.09,8677507557 +오리엔트정공,065500,21,5330,5,-880,-14.17,7602470,4551722,31742912,7602470,-14.17,167.02,23.95,23.95,43161215240,25.51,25.51,43161215240 +미래에셋증권,006800,22,17510,2,1890,12.10,6907939,4013255,570316408,6907939,12.10,172.13,1.21,1.21,117675628110,1.18,1.18,117675628110 +빛과전자,069540,23,1299,2,107,8.98,6569499,1478249,46121066,6569499,8.98,444.41,14.24,14.24,8875094565,14.81,14.81,8875094565 +LK삼양,225190,24,2920,5,-110,-3.63,6389797,6032727,50748440,6389797,-3.63,105.92,12.59,12.59,19198064648,12.96,12.96,19198064648 +파루,043200,25,1190,2,10,0.85,6283069,28873554,41804315,6283069,0.85,21.76,15.03,15.03,7574241316,15.23,15.23,7574241316 +삼성중공업,010140,26,16710,5,-80,-0.48,5554276,8741868,880000000,5554276,-0.48,63.54,0.63,0.63,91538475075,0.62,0.62,91538475075 +일신석재,007110,27,2215,2,130,6.24,5303734,1782257,77456610,5303734,6.24,297.59,6.85,6.85,11654910175,6.79,6.79,11654910175 +대영포장,014160,28,1122,5,-31,-2.69,5275706,4062641,108394549,5275706,-2.69,129.86,4.87,4.87,5763875068,4.74,4.74,5763875068 +두산에너빌리티,034020,29,41350,2,400,0.98,5190298,10013882,640561146,5190298,0.98,51.83,0.81,0.81,215850527150,0.81,0.81,215850527150 +유라클,088340,30,27700,2,3400,13.99,4151283,3807890,4358068,4151283,13.99,109.02,95.26,95.26,112843289675,93.48,93.48,112843289675 diff --git a/top30/20250604/top30-av-20250604-110000.csv b/top30/20250604/top30-av-20250604-110000.csv new file mode 100644 index 000000000000..fb553d7b3762 --- /dev/null +++ b/top30/20250604/top30-av-20250604-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1807,5,-107,-5.59,132350119,181814912,732100000,132350119,-5.59,72.79,18.08,18.08,242236150288,18.31,18.31,242236150288 +MDS테크,086960,2,1535,2,151,10.91,46646745,29665210,92821788,46646745,10.91,157.24,50.25,50.25,71001227784,49.83,49.83,71001227784 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,36804717,51722832,1497000000,36804717,-3.09,71.16,2.46,2.46,3468166834,2.46,2.46,3468166834 +SK증권,001510,4,662,2,71,12.01,27860864,6723833,472590171,27860864,12.01,414.36,5.90,5.90,18064060143,5.77,5.77,18064060143 +비큐AI,148780,5,1796,2,320,21.68,22665670,6008865,31445725,22665670,21.68,377.20,72.08,72.08,40603070153,71.89,71.89,40603070153 +미스터블루,207760,6,1616,2,39,2.47,22619377,66574008,83079783,22619377,2.47,33.98,27.23,27.23,38022808658,28.32,28.32,38022808658 +KODEX 인버스,114800,7,4080,5,-120,-2.86,16735197,20687326,143800000,16735197,-2.86,80.90,11.64,11.64,68744494860,11.72,11.72,68744494860 +원익홀딩스,030530,8,5990,2,660,12.38,16718163,3204369,77237981,16718163,12.38,521.73,21.65,21.65,99608381005,21.53,21.53,99608381005 +KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,15927591,24024400,258500000,15927591,2.47,66.30,6.16,6.16,119069662843,6.17,6.17,119069662843 +KODEX 레버리지,122630,10,18455,2,970,5.55,15766001,18218842,124900000,15766001,5.55,86.54,12.62,12.62,287062776044,12.45,12.45,287062776044 +KODEX 2차전지산업레버리지,462330,11,751,2,34,4.74,14832688,19881550,254900000,14832688,4.74,74.61,5.82,5.82,11207927430,5.85,5.85,11207927430 +동양철관,008970,12,1449,2,63,4.55,12086127,8277449,159323019,12086127,4.55,146.01,7.59,7.59,17185814651,7.44,7.44,17185814651 +KODEX 코스닥150선물인버스,251340,13,3795,5,-45,-1.17,11363295,22330264,67300000,11363295,-1.17,50.89,16.88,16.88,43104512174,16.88,16.88,43104512174 +오리엔트바이오,002630,14,954,5,-164,-14.67,11115592,7291379,118583005,11115592,-14.67,152.45,9.37,9.37,11062686752,9.78,9.78,11062686752 +메디콕스,054180,15,214,5,-1,-0.47,9586280,7382699,82878283,9586280,-0.47,129.85,11.57,11.57,2121237579,11.96,11.96,2121237579 +삼성전자,005930,16,57650,2,850,1.50,9492755,12870515,5919637922,9492755,1.50,73.76,0.16,0.16,544863063900,0.16,0.16,544863063900 +웹케시,053580,17,21600,2,3440,18.94,9013987,9249230,13636248,9013987,18.94,97.46,66.10,66.10,178560683100,60.62,60.62,178560683100 +형지I&C,011080,18,1196,5,-309,-20.53,8454074,5579016,31541686,8454074,-20.53,151.53,26.80,26.80,11846645146,31.40,31.40,11846645146 +키스트론,475430,19,8925,5,-735,-7.61,8207840,41787480,17848110,8207840,-7.61,19.64,45.99,45.99,79214434830,49.73,49.73,79214434830 +오리엔트정공,065500,20,5320,5,-890,-14.33,7957391,4551722,31742912,7957391,-14.33,174.82,25.07,25.07,45051705770,26.68,26.68,45051705770 +비비안,002070,21,1033,2,73,7.60,7706078,486720,31123777,7706078,7.60,1583.27,24.76,24.76,8738069390,27.18,27.18,8738069390 +미래에셋증권,006800,22,17470,2,1850,11.84,7131986,4013255,570316408,7131986,11.84,177.71,1.25,1.25,121585237885,1.22,1.22,121585237885 +빛과전자,069540,23,1313,2,121,10.15,6662470,1478249,46121066,6662470,10.15,450.70,14.45,14.45,8996016711,14.86,14.86,8996016711 +파루,043200,24,1203,2,23,1.95,6589664,28873554,41804315,6589664,1.95,22.82,15.76,15.76,7941609875,15.79,15.79,7941609875 +LK삼양,225190,25,2920,5,-110,-3.63,6480416,6032727,50748440,6480416,-3.63,107.42,12.77,12.77,19463245898,13.13,13.13,19463245898 +삼성중공업,010140,26,16690,5,-100,-0.60,5694131,8741868,880000000,5694131,-0.60,65.14,0.65,0.65,93869934405,0.64,0.64,93869934405 +일신석재,007110,27,2225,2,140,6.71,5381056,1782257,77456610,5381056,6.71,301.92,6.95,6.95,11826626147,6.86,6.86,11826626147 +두산에너빌리티,034020,28,41600,2,650,1.59,5357598,10013882,640561146,5357598,1.59,53.50,0.84,0.84,222799825250,0.84,0.84,222799825250 +대영포장,014160,29,1120,5,-33,-2.86,5347670,4062641,108394549,5347670,-2.86,131.63,4.93,4.93,5844367698,4.81,4.81,5844367698 +유라클,088340,30,29650,2,5350,22.02,4580427,3807890,4358068,4580427,22.02,120.29,105.10,105.10,125236109525,96.92,96.92,125236109525 diff --git a/top30/20250604/top30-av-20250604-111000.csv b/top30/20250604/top30-av-20250604-111000.csv new file mode 100644 index 000000000000..551b6f816bb2 --- /dev/null +++ b/top30/20250604/top30-av-20250604-111000.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,252670,1,1807,5,-107,-5.59,137036322,181814912,732100000,137036322,-5.59,75.37,18.72,18.72,250700753839,18.95,18.95,250700753839 +MDS테크,086960,2,1538,2,154,11.13,47648139,29665210,92821788,47648139,11.13,160.62,51.33,51.33,72549448275,50.82,50.82,72549448275 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,38090359,51722832,1497000000,38090359,-3.09,73.64,2.54,2.54,3589017181,2.55,2.55,3589017181 +SK증권,001510,4,659,2,68,11.51,28338078,6723833,472590171,28338078,11.51,421.46,6.00,6.00,18379158231,5.90,5.90,18379158231 +비큐AI,148780,5,1780,2,304,20.60,22923068,6008865,31445725,22923068,20.60,381.49,72.90,72.90,41063816682,73.36,73.36,41063816682 +미스터블루,207760,6,1631,2,54,3.42,22904118,66574008,83079783,22904118,3.42,34.40,27.57,27.57,38482901592,28.40,28.40,38482901592 +원익홀딩스,030530,7,6050,2,720,13.51,17588335,3204369,77237981,17588335,13.51,548.89,22.77,22.77,104851673230,22.44,22.44,104851673230 +KODEX 인버스,114800,8,4080,5,-120,-2.86,16813690,20687326,143800000,16813690,-2.86,81.28,11.69,11.69,69064730631,11.77,11.77,69064730631 +KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,16393352,24024400,258500000,16393352,2.47,68.24,6.34,6.34,122546433718,6.35,6.35,122546433718 +KODEX 레버리지,122630,10,18450,2,965,5.52,16100821,18218842,124900000,16100821,5.52,88.37,12.89,12.89,293240442304,12.73,12.73,293240442304 +KODEX 2차전지산업레버리지,462330,11,745,2,28,3.91,15236358,19881550,254900000,15236358,3.91,76.64,5.98,5.98,11509833278,6.06,6.06,11509833278 +동양철관,008970,12,1452,2,66,4.76,12417766,8277449,159323019,12417766,4.76,150.02,7.79,7.79,17667498745,7.64,7.64,17667498745 +KODEX 코스닥150선물인버스,251340,13,3795,5,-45,-1.17,11685603,22330264,67300000,11685603,-1.17,52.33,17.36,17.36,44328463109,17.36,17.36,44328463109 +오리엔트바이오,002630,14,959,5,-159,-14.22,11558039,7291379,118583005,11558039,-14.22,158.52,9.75,9.75,11483548810,10.10,10.10,11483548810 +웹케시,053580,15,21000,2,2840,15.64,9895697,9249230,13636248,9895697,15.64,106.99,72.57,72.57,197433753650,68.95,68.95,197433753650 +메디콕스,054180,16,215,3,0,0.00,9766153,7382699,82878283,9766153,0.00,132.28,11.78,11.78,2159829022,12.12,12.12,2159829022 +삼성전자,005930,17,57650,2,850,1.50,9653352,12870515,5919637922,9653352,1.50,75.00,0.16,0.16,554116004200,0.16,0.16,554116004200 +형지I&C,011080,18,1210,5,-295,-19.60,8705979,5579016,31541686,8705979,-19.60,156.05,27.60,27.60,12148298403,31.83,31.83,12148298403 +키스트론,475430,19,8930,5,-730,-7.56,8332162,41787480,17848110,8332162,-7.56,19.94,46.68,46.68,80321605445,50.40,50.40,80321605445 +오리엔트정공,065500,20,5370,5,-840,-13.53,8127195,4551722,31742912,8127195,-13.53,178.55,25.60,25.60,45955656375,26.96,26.96,45955656375 +비비안,002070,21,1030,2,70,7.29,7738283,486720,31123777,7738283,7.29,1589.88,24.86,24.86,8771224544,27.36,27.36,8771224544 +미래에셋증권,006800,22,17400,2,1780,11.40,7296291,4013255,570316408,7296291,11.40,181.80,1.28,1.28,124447850575,1.25,1.25,124447850575 +빛과전자,069540,23,1298,2,106,8.89,6811626,1478249,46121066,6811626,8.89,460.79,14.77,14.77,9191325758,15.35,15.35,9191325758 +파루,043200,24,1183,2,3,0.25,6807354,28873554,41804315,6807354,0.25,23.58,16.28,16.28,8200677700,16.58,16.58,8200677700 +LK삼양,225190,25,2915,5,-115,-3.80,6513589,6032727,50748440,6513589,-3.80,107.97,12.84,12.84,19559831938,13.22,13.22,19559831938 +삼성중공업,010140,26,16720,5,-70,-0.42,5789582,8741868,880000000,5789582,-0.42,66.23,0.66,0.66,95463716180,0.65,0.65,95463716180 +일신석재,007110,27,2215,2,130,6.24,5476996,1782257,77456610,5476996,6.24,307.31,7.07,7.07,12038957137,7.02,7.02,12038957137 +두산에너빌리티,034020,28,41650,2,700,1.71,5448513,10013882,640561146,5448513,1.71,54.41,0.85,0.85,226580872950,0.85,0.85,226580872950 +대영포장,014160,29,1128,5,-25,-2.17,5432438,4062641,108394549,5432438,-2.17,133.72,5.01,5.01,5939457951,4.86,4.86,5939457951 +유라클,088340,30,28700,2,4400,18.11,4908555,3807890,4358068,4908555,18.11,128.90,112.63,112.63,134780513175,107.76,107.76,134780513175 diff --git a/top30/20250604/top30-av-20250604-112000.csv b/top30/20250604/top30-av-20250604-112000.csv new file mode 100644 index 000000000000..7f583d5196e5 --- /dev/null +++ b/top30/20250604/top30-av-20250604-112000.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,252670,1,1811,5,-103,-5.38,138548084,181814912,732100000,138548084,-5.38,76.20,18.92,18.92,253438371344,19.12,19.12,253438371344 +MDS테크,086960,2,1552,2,168,12.14,48643923,29665210,92821788,48643923,12.14,163.98,52.41,52.41,74087233512,51.43,51.43,74087233512 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,38685870,51722832,1497000000,38685870,-3.09,74.79,2.58,2.58,3644995214,2.59,2.59,3644995214 +SK증권,001510,4,660,2,69,11.68,28718715,6723833,472590171,28718715,11.68,427.12,6.08,6.08,18630621967,5.97,5.97,18630621967 +미스터블루,207760,5,1625,2,48,3.04,23272156,66574008,83079783,23272156,3.04,34.96,28.01,28.01,39083076901,28.95,28.95,39083076901 +비큐AI,148780,6,1783,2,307,20.80,23059335,6008865,31445725,23059335,20.80,383.76,73.33,73.33,41306985458,73.67,73.67,41306985458 +원익홀딩스,030530,7,6000,2,670,12.57,18013299,3204369,77237981,18013299,12.57,562.15,23.32,23.32,107407533030,23.18,23.18,107407533030 +KODEX 인버스,114800,8,4085,5,-115,-2.74,16902648,20687326,143800000,16902648,-2.74,81.71,11.75,11.75,69427787047,11.82,11.82,69427787047 +KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,16825315,24024400,258500000,16825315,2.47,70.03,6.51,6.51,125768750516,6.52,6.52,125768750516 +KODEX 레버리지,122630,10,18415,2,930,5.32,16385554,18218842,124900000,16385554,5.32,89.94,13.12,13.12,298482514462,12.98,12.98,298482514462 +KODEX 2차전지산업레버리지,462330,11,742,2,25,3.49,15875704,19881550,254900000,15875704,3.49,79.85,6.23,6.23,11983684856,6.34,6.34,11983684856 +동양철관,008970,12,1450,2,64,4.62,12610660,8277449,159323019,12610660,4.62,152.35,7.92,7.92,17947313876,7.77,7.77,17947313876 +KODEX 코스닥150선물인버스,251340,13,3800,5,-40,-1.04,11948948,22330264,67300000,11948948,-1.04,53.51,17.75,17.75,45329126806,17.72,17.72,45329126806 +오리엔트바이오,002630,14,955,5,-163,-14.58,11803763,7291379,118583005,11803763,-14.58,161.89,9.95,9.95,11718183883,10.35,10.35,11718183883 +웹케시,053580,15,20850,2,2690,14.81,10329268,9249230,13636248,10329268,14.81,111.68,75.75,75.75,206554373100,72.65,72.65,206554373100 +삼성전자,005930,16,57500,2,700,1.23,9949458,12870515,5919637922,9949458,1.23,77.30,0.17,0.17,571154356500,0.17,0.17,571154356500 +메디콕스,054180,17,215,3,0,0.00,9908255,7382699,82878283,9908255,0.00,134.21,11.96,11.96,2190398871,12.29,12.29,2190398871 +형지I&C,011080,18,1193,5,-312,-20.73,8826108,5579016,31541686,8826108,-20.73,158.20,27.98,27.98,12291860492,32.67,32.67,12291860492 +키스트론,475430,19,8900,5,-760,-7.87,8436460,41787480,17848110,8436460,-7.87,20.19,47.27,47.27,81255404580,51.15,51.15,81255404580 +오리엔트정공,065500,20,5360,5,-850,-13.69,8241795,4551722,31742912,8241795,-13.69,181.07,25.96,25.96,46569550910,27.37,27.37,46569550910 +비비안,002070,21,1027,2,67,6.98,7798034,486720,31123777,7798034,6.98,1602.16,25.05,25.05,8832801733,27.63,27.63,8832801733 +미래에셋증권,006800,22,17420,2,1800,11.52,7458332,4013255,570316408,7458332,11.52,185.84,1.31,1.31,127258598075,1.28,1.28,127258598075 +파루,043200,23,1189,2,9,0.76,6916921,28873554,41804315,6916921,0.76,23.96,16.55,16.55,8330676326,16.76,16.76,8330676326 +빛과전자,069540,24,1303,2,111,9.31,6890055,1478249,46121066,6890055,9.31,466.10,14.94,14.94,9293403948,15.46,15.46,9293403948 +LK삼양,225190,25,2910,5,-120,-3.96,6538913,6032727,50748440,6538913,-3.96,108.39,12.88,12.88,19633713078,13.29,13.29,19633713078 +삼성중공업,010140,26,16760,5,-30,-0.18,5965153,8741868,880000000,5965153,-0.18,68.24,0.68,0.68,98405316100,0.67,0.67,98405316100 +두산에너빌리티,034020,27,41650,2,700,1.71,5611821,10013882,640561146,5611821,1.71,56.04,0.88,0.88,233387603250,0.87,0.87,233387603250 +일신석재,007110,28,2200,2,115,5.52,5549667,1782257,77456610,5549667,5.52,311.38,7.16,7.16,12199011001,7.16,7.16,12199011001 +대영포장,014160,29,1128,5,-25,-2.17,5475211,4062641,108394549,5475211,-2.17,134.77,5.05,5.05,5987645213,4.90,4.90,5987645213 +유라클,088340,30,28250,2,3950,16.26,5051270,3807890,4358068,5051270,16.26,132.65,115.91,115.91,138876665400,112.80,112.80,138876665400 diff --git a/top30/20250604/top30-av-20250604-113000.csv b/top30/20250604/top30-av-20250604-113000.csv new file mode 100644 index 000000000000..ccf2d13cafac --- /dev/null +++ b/top30/20250604/top30-av-20250604-113000.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,252670,1,1810,5,-104,-5.43,140126302,181814912,732100000,140126302,-5.43,77.07,19.14,19.14,256294843947,19.34,19.34,256294843947 +MDS테크,086960,2,1545,2,161,11.63,50806404,29665210,92821788,50806404,11.63,171.27,54.74,54.74,77446403020,54.00,54.00,77446403020 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39055522,51722832,1497000000,39055522,-2.06,75.51,2.61,2.61,3679750884,2.59,2.59,3679750884 +SK증권,001510,4,656,2,65,11.00,29236549,6723833,472590171,29236549,11.00,434.82,6.19,6.19,18972026949,6.12,6.12,18972026949 +미스터블루,207760,5,1628,2,51,3.23,24365689,66574008,83079783,24365689,3.23,36.60,29.33,29.33,40879270154,30.22,30.22,40879270154 +비큐AI,148780,6,1786,2,310,21.00,23202069,6008865,31445725,23202069,21.00,386.13,73.78,73.78,41562078467,74.00,74.00,41562078467 +원익홀딩스,030530,7,5950,2,620,11.63,19014899,3204369,77237981,19014899,11.63,593.41,24.62,24.62,113399714520,24.68,24.68,113399714520 +KODEX 코스닥150레버리지,233740,8,7470,2,190,2.61,17150780,24024400,258500000,17150780,2.61,71.39,6.63,6.63,128199886043,6.64,6.64,128199886043 +KODEX 인버스,114800,9,4085,5,-115,-2.74,17138897,20687326,143800000,17138897,-2.74,82.85,11.92,11.92,70391740857,11.98,11.98,70391740857 +KODEX 레버리지,122630,10,18420,2,935,5.35,16517151,18218842,124900000,16517151,5.35,90.66,13.22,13.22,300906994506,13.08,13.08,300906994506 +KODEX 2차전지산업레버리지,462330,11,746,2,29,4.04,16412610,19881550,254900000,16412610,4.04,82.55,6.44,6.44,12383966083,6.51,6.51,12383966083 +동양철관,008970,12,1453,2,67,4.83,13264985,8277449,159323019,13264985,4.83,160.25,8.33,8.33,18901431511,8.16,8.16,18901431511 +오리엔트바이오,002630,13,930,5,-188,-16.82,12364937,7291379,118583005,12364937,-16.82,169.58,10.43,10.43,12246190565,11.10,11.10,12246190565 +KODEX 코스닥150선물인버스,251340,14,3795,5,-45,-1.17,12063329,22330264,67300000,12063329,-1.17,54.02,17.92,17.92,45763224086,17.92,17.92,45763224086 +웹케시,053580,15,20400,2,2240,12.33,10673790,9249230,13636248,10673790,12.33,115.40,78.28,78.28,213635024675,76.80,76.80,213635024675 +삼성전자,005930,16,57500,2,700,1.23,10318174,12870515,5919637922,10318174,1.23,80.17,0.17,0.17,592357011800,0.17,0.17,592357011800 +메디콕스,054180,17,214,5,-1,-0.47,10062643,7382699,82878283,10062643,-0.47,136.30,12.14,12.14,2223593225,12.54,12.54,2223593225 +형지I&C,011080,18,1147,5,-358,-23.79,9221985,5579016,31541686,9221985,-23.79,165.30,29.24,29.24,12755848672,35.26,35.26,12755848672 +키스트론,475430,19,8940,5,-720,-7.45,8488002,41787480,17848110,8488002,-7.45,20.31,47.56,47.56,81714351945,51.21,51.21,81714351945 +오리엔트정공,065500,20,5300,5,-910,-14.65,8430276,4551722,31742912,8430276,-14.65,185.21,26.56,26.56,47571758790,28.28,28.28,47571758790 +비비안,002070,21,1022,2,62,6.46,7858851,486720,31123777,7858851,6.46,1614.66,25.25,25.25,8895063084,27.96,27.96,8895063084 +파루,043200,22,1217,2,37,3.14,7759433,28873554,41804315,7759433,3.14,26.87,18.56,18.56,9352742198,18.38,18.38,9352742198 +미래에셋증권,006800,23,17400,2,1780,11.40,7558676,4013255,570316408,7558676,11.40,188.34,1.33,1.33,129005276450,1.30,1.30,129005276450 +빛과전자,069540,24,1309,2,117,9.82,6954794,1478249,46121066,6954794,9.82,470.48,15.08,15.08,9378101848,15.53,15.53,9378101848 +LK삼양,225190,25,2915,5,-115,-3.80,6569831,6032727,50748440,6569831,-3.80,108.90,12.95,12.95,19723684693,13.33,13.33,19723684693 +삼성중공업,010140,26,16800,2,10,0.06,6099746,8741868,880000000,6099746,0.06,69.78,0.69,0.69,100666161085,0.68,0.68,100666161085 +일신석재,007110,27,2205,2,120,5.76,5890384,1782257,77456610,5890384,5.76,330.50,7.60,7.60,12955689863,7.59,7.59,12955689863 +두산에너빌리티,034020,28,41500,2,550,1.34,5758300,10013882,640561146,5758300,1.34,57.50,0.90,0.90,239481065250,0.90,0.90,239481065250 +대영포장,014160,29,1128,5,-25,-2.17,5532002,4062641,108394549,5532002,-2.17,136.17,5.10,5.10,6051649921,4.95,4.95,6051649921 +유라클,088340,30,27850,2,3550,14.61,5168353,3807890,4358068,5168353,14.61,135.73,118.59,118.59,142147768900,117.12,117.12,142147768900 diff --git a/top30/20250604/top30-av-20250604-114000.csv b/top30/20250604/top30-av-20250604-114000.csv new file mode 100644 index 000000000000..418f77f73f70 --- /dev/null +++ b/top30/20250604/top30-av-20250604-114000.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,252670,1,1811,5,-103,-5.38,141938547,181814912,732100000,141938547,-5.38,78.07,19.39,19.39,259576143291,19.58,19.58,259576143291 +MDS테크,086960,2,1501,2,117,8.45,53061246,29665210,92821788,53061246,8.45,178.87,57.16,57.16,80874858047,58.05,58.05,80874858047 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39547075,51722832,1497000000,39547075,-2.06,76.46,2.64,2.64,3726239304,2.62,2.62,3726239304 +SK증권,001510,4,653,2,62,10.49,29828768,6723833,472590171,29828768,10.49,443.63,6.31,6.31,19359316524,6.27,6.27,19359316524 +미스터블루,207760,5,1625,2,48,3.04,24545005,66574008,83079783,24545005,3.04,36.87,29.54,29.54,41170012546,30.50,30.50,41170012546 +비큐AI,148780,6,1775,2,299,20.26,23412839,6008865,31445725,23412839,20.26,389.64,74.45,74.45,41936580916,75.13,75.13,41936580916 +원익홀딩스,030530,7,5950,2,620,11.63,19366614,3204369,77237981,19366614,11.63,604.38,25.07,25.07,115494481810,25.13,25.13,115494481810 +KODEX 코스닥150레버리지,233740,8,7480,2,200,2.75,17598336,24024400,258500000,17598336,2.75,73.25,6.81,6.81,131548486213,6.80,6.80,131548486213 +KODEX 인버스,114800,9,4085,5,-115,-2.74,17174604,20687326,143800000,17174604,-2.74,83.02,11.94,11.94,70537561214,12.01,12.01,70537561214 +KODEX 레버리지,122630,10,18420,2,935,5.35,16661792,18218842,124900000,16661792,5.35,91.45,13.34,13.34,303570428608,13.19,13.19,303570428608 +KODEX 2차전지산업레버리지,462330,11,744,2,27,3.77,16605767,19881550,254900000,16605767,3.77,83.52,6.51,6.51,12528092917,6.61,6.61,12528092917 +동양철관,008970,12,1459,2,73,5.27,13559551,8277449,159323019,13559551,5.27,163.81,8.51,8.51,19329677227,8.32,8.32,19329677227 +파루,043200,13,1392,2,212,17.97,13534475,28873554,41804315,13534475,17.97,46.87,32.38,32.38,17214187264,29.58,29.58,17214187264 +오리엔트바이오,002630,14,943,5,-175,-15.65,12606603,7291379,118583005,12606603,-15.65,172.90,10.63,10.63,12472869985,11.15,11.15,12472869985 +KODEX 코스닥150선물인버스,251340,15,3790,5,-50,-1.30,12114286,22330264,67300000,12114286,-1.30,54.25,18.00,18.00,45956442036,18.02,18.02,45956442036 +웹케시,053580,16,20350,2,2190,12.06,10848781,9249230,13636248,10848781,12.06,117.29,79.56,79.56,217207406500,78.27,78.27,217207406500 +삼성전자,005930,17,57500,2,700,1.23,10524064,12870515,5919637922,10524064,1.23,81.77,0.18,0.18,604196916800,0.18,0.18,604196916800 +메디콕스,054180,18,219,2,4,1.86,10442107,7382699,82878283,10442107,1.86,141.44,12.60,12.60,2306066536,12.71,12.71,2306066536 +형지I&C,011080,19,1195,5,-310,-20.60,9537626,5579016,31541686,9537626,-20.60,170.96,30.24,30.24,13126228203,34.82,34.82,13126228203 +키스트론,475430,20,9040,5,-620,-6.42,8607378,41787480,17848110,8607378,-6.42,20.60,48.23,48.23,82789109160,51.31,51.31,82789109160 +오리엔트정공,065500,21,5350,5,-860,-13.85,8557269,4551722,31742912,8557269,-13.85,188.00,26.96,26.96,48248350280,28.41,28.41,48248350280 +비비안,002070,22,1033,2,73,7.60,7903156,486720,31123777,7903156,7.60,1623.76,25.39,25.39,8940504764,27.81,27.81,8940504764 +미래에셋증권,006800,23,17340,2,1720,11.01,7643981,4013255,570316408,7643981,11.01,190.47,1.34,1.34,130484646970,1.32,1.32,130484646970 +빛과전자,069540,24,1304,2,112,9.40,6998982,1478249,46121066,6998982,9.40,473.46,15.18,15.18,9435795173,15.69,15.69,9435795173 +LK삼양,225190,25,2910,5,-120,-3.96,6603039,6032727,50748440,6603039,-3.96,109.45,13.01,13.01,19820109342,13.42,13.42,19820109342 +삼성중공업,010140,26,16870,2,80,0.48,6272026,8741868,880000000,6272026,0.48,71.75,0.71,0.71,103564099165,0.70,0.70,103564099165 +일신석재,007110,27,2195,2,110,5.28,6061477,1782257,77456610,6061477,5.28,340.10,7.83,7.83,13331191843,7.84,7.84,13331191843 +두산에너빌리티,034020,28,41750,2,800,1.95,5959342,10013882,640561146,5959342,1.95,59.51,0.93,0.93,247856470000,0.93,0.93,247856470000 +대영포장,014160,29,1128,5,-25,-2.17,5554327,4062641,108394549,5554327,-2.17,136.72,5.12,5.12,6076835906,4.97,4.97,6076835906 +유라클,088340,30,27850,2,3550,14.61,5209815,3807890,4358068,5209815,14.61,136.82,119.54,119.54,143300918350,118.07,118.07,143300918350 diff --git a/top30/20250604/top30-av-20250604-115000.csv b/top30/20250604/top30-av-20250604-115000.csv new file mode 100644 index 000000000000..f20a25716163 --- /dev/null +++ b/top30/20250604/top30-av-20250604-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1809,5,-105,-5.49,143702824,181814912,732100000,143702824,-5.49,79.04,19.63,19.63,262768629321,19.84,19.84,262768629321 +MDS테크,086960,2,1491,2,107,7.73,54152319,29665210,92821788,54152319,7.73,182.54,58.34,58.34,82508660387,59.62,59.62,82508660387 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39646294,51722832,1497000000,39646294,-2.06,76.65,2.65,2.65,3735665109,2.63,2.63,3735665109 +SK증권,001510,4,652,2,61,10.32,30149653,6723833,472590171,30149653,10.32,448.40,6.38,6.38,19568571786,6.35,6.35,19568571786 +미스터블루,207760,5,1629,2,52,3.30,24886145,66574008,83079783,24886145,3.30,37.38,29.95,29.95,41727469458,30.83,30.83,41727469458 +비큐AI,148780,6,1788,2,312,21.14,23604382,6008865,31445725,23604382,21.14,392.83,75.06,75.06,42277913516,75.19,75.19,42277913516 +원익홀딩스,030530,7,6000,2,670,12.57,19681862,3204369,77237981,19681862,12.57,614.22,25.48,25.48,117386446185,25.33,25.33,117386446185 +KODEX 코스닥150레버리지,233740,8,7485,2,205,2.82,17811736,24024400,258500000,17811736,2.82,74.14,6.89,6.89,133145244977,6.88,6.88,133145244977 +KODEX 인버스,114800,9,4080,5,-120,-2.86,17367596,20687326,143800000,17367596,-2.86,83.95,12.08,12.08,71325086464,12.16,12.16,71325086464 +파루,043200,10,1418,2,238,20.17,17284419,28873554,41804315,17284419,20.17,59.86,41.35,41.35,22598415625,38.12,38.12,22598415625 +KODEX 레버리지,122630,11,18430,2,945,5.40,16804135,18218842,124900000,16804135,5.40,92.23,13.45,13.45,306192987151,13.30,13.30,306192987151 +KODEX 2차전지산업레버리지,462330,12,745,2,28,3.91,16782904,19881550,254900000,16782904,3.91,84.41,6.58,6.58,12660118760,6.67,6.67,12660118760 +동양철관,008970,13,1467,2,81,5.84,14163211,8277449,159323019,14163211,5.84,171.11,8.89,8.89,20211581237,8.65,8.65,20211581237 +오리엔트바이오,002630,14,947,5,-171,-15.30,12739031,7291379,118583005,12739031,-15.30,174.71,10.74,10.74,12598403191,11.22,11.22,12598403191 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12123390,22330264,67300000,12123390,-1.17,54.29,18.01,18.01,45990955878,18.01,18.01,45990955878 +웹케시,053580,16,20300,2,2140,11.78,10932434,9249230,13636248,10932434,11.78,118.20,80.17,80.17,218922869500,79.09,79.09,218922869500 +삼성전자,005930,17,57550,2,750,1.32,10674668,12870515,5919637922,10674668,1.32,82.94,0.18,0.18,612864697350,0.18,0.18,612864697350 +메디콕스,054180,18,219,2,4,1.86,10481796,7382699,82878283,10481796,1.86,141.98,12.65,12.65,2314720566,12.75,12.75,2314720566 +형지I&C,011080,19,1201,5,-304,-20.20,9624161,5579016,31541686,9624161,-20.20,172.51,30.51,30.51,13229871956,34.92,34.92,13229871956 +키스트론,475430,20,8910,5,-750,-7.76,8794503,41787480,17848110,8794503,-7.76,21.05,49.27,49.27,84477153650,53.12,53.12,84477153650 +오리엔트정공,065500,21,5380,5,-830,-13.37,8641842,4551722,31742912,8641842,-13.37,189.86,27.22,27.22,48702629390,28.52,28.52,48702629390 +비비안,002070,22,1028,2,68,7.08,7929141,486720,31123777,7929141,7.08,1629.10,25.48,25.48,8967164401,28.03,28.03,8967164401 +미래에셋증권,006800,23,17430,2,1810,11.59,7717858,4013255,570316408,7717858,11.59,192.31,1.35,1.35,131768295870,1.33,1.33,131768295870 +빛과전자,069540,24,1300,2,108,9.06,7016094,1478249,46121066,7016094,9.06,474.62,15.21,15.21,9458067008,15.77,15.77,9458067008 +LK삼양,225190,25,2895,5,-135,-4.46,6635760,6032727,50748440,6635760,-4.46,110.00,13.08,13.08,19914900447,13.56,13.56,19914900447 +삼성중공업,010140,26,16810,2,20,0.12,6483918,8741868,880000000,6483918,0.12,74.17,0.74,0.74,107125819265,0.72,0.72,107125819265 +일신석재,007110,27,2205,2,120,5.76,6195208,1782257,77456610,6195208,5.76,347.60,8.00,8.00,13625264173,7.98,7.98,13625264173 +두산에너빌리티,034020,28,41800,2,850,2.08,6080181,10013882,640561146,6080181,2.08,60.72,0.95,0.95,252905203675,0.94,0.94,252905203675 +대영포장,014160,29,1125,5,-28,-2.43,5609242,4062641,108394549,5609242,-2.43,138.07,5.17,5.17,6138752097,5.03,5.03,6138752097 +유라클,088340,30,27600,2,3300,13.58,5251595,3807890,4358068,5251595,13.58,137.91,120.50,120.50,144464082625,120.10,120.10,144464082625 diff --git a/top30/20250604/top30-av-20250604-120000.csv b/top30/20250604/top30-av-20250604-120000.csv new file mode 100644 index 000000000000..d3ba2d1b1ae2 --- /dev/null +++ b/top30/20250604/top30-av-20250604-120000.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,252670,1,1808,5,-106,-5.54,145553757,181814912,732100000,145553757,-5.54,80.06,19.88,19.88,266114864295,20.10,20.10,266114864295 +MDS테크,086960,2,1501,2,117,8.45,54550116,29665210,92821788,54550116,8.45,183.89,58.77,58.77,83105068520,59.65,59.65,83105068520 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39775277,51722832,1497000000,39775277,-2.06,76.90,2.66,2.66,3747918494,2.64,2.64,3747918494 +SK증권,001510,4,654,2,63,10.66,30492392,6723833,472590171,30492392,10.66,453.50,6.45,6.45,19792621628,6.40,6.40,19792621628 +미스터블루,207760,5,1626,2,49,3.11,25012585,66574008,83079783,25012585,3.11,37.57,30.11,30.11,41932847621,31.04,31.04,41932847621 +비큐AI,148780,6,1820,2,344,23.31,24168040,6008865,31445725,24168040,23.31,402.21,76.86,76.86,43294507879,75.65,75.65,43294507879 +원익홀딩스,030530,7,6010,2,680,12.76,19916710,3204369,77237981,19916710,12.76,621.55,25.79,25.79,118796598370,25.59,25.59,118796598370 +파루,043200,8,1384,2,204,17.29,18812640,28873554,41804315,18812640,17.29,65.16,45.00,45.00,24726911210,42.74,42.74,24726911210 +KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,18020522,24024400,258500000,18020522,2.54,75.01,6.97,6.97,134705872840,6.98,6.98,134705872840 +KODEX 인버스,114800,10,4080,5,-120,-2.86,17535679,20687326,143800000,17535679,-2.86,84.77,12.19,12.19,72010812893,12.27,12.27,72010812893 +KODEX 레버리지,122630,11,18445,2,960,5.49,16990560,18218842,124900000,16990560,5.49,93.26,13.60,13.60,309630537724,13.44,13.44,309630537724 +KODEX 2차전지산업레버리지,462330,12,742,2,25,3.49,16890054,19881550,254900000,16890054,3.49,84.95,6.63,6.63,12739597537,6.74,6.74,12739597537 +동양철관,008970,13,1454,2,68,4.91,15448737,8277449,159323019,15448737,4.91,186.64,9.70,9.70,22094580245,9.54,9.54,22094580245 +오리엔트바이오,002630,14,974,5,-144,-12.88,13116973,7291379,118583005,13116973,-12.88,179.90,11.06,11.06,12962389482,11.22,11.22,12962389482 +KODEX 코스닥150선물인버스,251340,15,3797,5,-43,-1.12,12257690,22330264,67300000,12257690,-1.12,54.89,18.21,18.21,46500618796,18.20,18.20,46500618796 +웹케시,053580,16,20400,2,2240,12.33,10998860,9249230,13636248,10998860,12.33,118.92,80.66,80.66,220273122225,79.18,79.18,220273122225 +삼성전자,005930,17,57550,2,750,1.32,10826784,12870515,5919637922,10826784,1.32,84.12,0.18,0.18,621622562000,0.18,0.18,621622562000 +메디콕스,054180,18,218,2,3,1.40,10573638,7382699,82878283,10573638,1.40,143.22,12.76,12.76,2334676806,12.92,12.92,2334676806 +형지I&C,011080,19,1305,5,-200,-13.29,10518466,5579016,31541686,10518466,-13.29,188.54,33.35,33.35,14380073496,34.94,34.94,14380073496 +키스트론,475430,20,9010,5,-650,-6.73,8847877,41787480,17848110,8847877,-6.73,21.17,49.57,49.57,84956032715,52.83,52.83,84956032715 +오리엔트정공,065500,21,5530,5,-680,-10.95,8819482,4551722,31742912,8819482,-10.95,193.76,27.78,27.78,49671256265,28.30,28.30,49671256265 +비비안,002070,22,1023,2,63,6.56,7945799,486720,31123777,7945799,6.56,1632.52,25.53,25.53,8984278925,28.22,28.22,8984278925 +미래에셋증권,006800,23,17485,2,1865,11.94,7818011,4013255,570316408,7818011,11.94,194.80,1.37,1.37,133517881905,1.34,1.34,133517881905 +빛과전자,069540,24,1296,2,104,8.72,7041049,1478249,46121066,7041049,8.72,476.31,15.27,15.27,9490480669,15.88,15.88,9490480669 +LK삼양,225190,25,2905,5,-125,-4.13,6671968,6032727,50748440,6671968,-4.13,110.60,13.15,13.15,20019857617,13.58,13.58,20019857617 +삼성중공업,010140,26,16800,2,10,0.06,6578895,8741868,880000000,6578895,0.06,75.26,0.75,0.75,108721011985,0.74,0.74,108721011985 +두산에너빌리티,034020,27,41950,2,1000,2.44,6399516,10013882,640561146,6399516,2.44,63.91,1.00,1.00,266288614450,0.99,0.99,266288614450 +일신석재,007110,28,2210,2,125,6.00,6220038,1782257,77456610,6220038,6.00,349.00,8.03,8.03,13680082898,7.99,7.99,13680082898 +대영포장,014160,29,1131,5,-22,-1.91,5683377,4062641,108394549,5683377,-1.91,139.89,5.24,5.24,6222589758,5.08,5.08,6222589758 +유라클,088340,30,27950,2,3650,15.02,5283553,3807890,4358068,5283553,15.02,138.75,121.24,121.24,145350259425,119.33,119.33,145350259425 diff --git a/top30/20250604/top30-av-20250604-121000.csv b/top30/20250604/top30-av-20250604-121000.csv new file mode 100644 index 000000000000..1d15454cfad2 --- /dev/null +++ b/top30/20250604/top30-av-20250604-121000.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,252670,1,1807,5,-107,-5.59,147054807,181814912,732100000,147054807,-5.59,80.88,20.09,20.09,268827636758,20.32,20.32,268827636758 +MDS테크,086960,2,1515,2,131,9.47,55395884,29665210,92821788,55395884,9.47,186.74,59.68,59.68,84385444691,60.01,60.01,84385444691 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39799279,51722832,1497000000,39799279,-2.06,76.95,2.66,2.66,3750198684,2.64,2.64,3750198684 +SK증권,001510,4,653,2,62,10.49,31045946,6723833,472590171,31045946,10.49,461.73,6.57,6.57,20155711670,6.53,6.53,20155711670 +미스터블루,207760,5,1630,2,53,3.36,25095060,66574008,83079783,25095060,3.36,37.69,30.21,30.21,42067110166,31.06,31.06,42067110166 +비큐AI,148780,6,1808,2,332,22.49,24935736,6008865,31445725,24935736,22.49,414.98,79.30,79.30,44694741016,78.61,78.61,44694741016 +파루,043200,7,1393,2,213,18.05,20734615,28873554,41804315,20734615,18.05,71.81,49.60,49.60,27375581352,47.01,47.01,27375581352 +원익홀딩스,030530,8,5980,2,650,12.20,20158621,3204369,77237981,20158621,12.20,629.10,26.10,26.10,120243471165,26.03,26.03,120243471165 +KODEX 코스닥150레버리지,233740,9,7470,2,190,2.61,18188439,24024400,258500000,18188439,2.61,75.71,7.04,7.04,135959340536,7.04,7.04,135959340536 +KODEX 인버스,114800,10,4080,5,-120,-2.86,17643521,20687326,143800000,17643521,-2.86,85.29,12.27,12.27,72450806524,12.35,12.35,72450806524 +KODEX 레버리지,122630,11,18450,2,965,5.52,17226501,18218842,124900000,17226501,5.52,94.55,13.79,13.79,313981603233,13.63,13.63,313981603233 +KODEX 2차전지산업레버리지,462330,12,740,2,23,3.21,17087389,19881550,254900000,17087389,3.21,85.95,6.70,6.70,12885755113,6.83,6.83,12885755113 +동양철관,008970,13,1452,2,66,4.76,15612220,8277449,159323019,15612220,4.76,188.61,9.80,9.80,22332092676,9.65,9.65,22332092676 +오리엔트바이오,002630,14,969,5,-149,-13.33,13237991,7291379,118583005,13237991,-13.33,181.56,11.16,11.16,13079818590,11.38,11.38,13079818590 +KODEX 코스닥150선물인버스,251340,15,3800,5,-40,-1.04,12264180,22330264,67300000,12264180,-1.04,54.92,18.22,18.22,46525268513,18.19,18.19,46525268513 +형지I&C,011080,16,1243,5,-262,-17.41,11056536,5579016,31541686,11056536,-17.41,198.18,35.05,35.05,15065188569,38.43,38.43,15065188569 +웹케시,053580,17,20250,2,2090,11.51,11055550,9249230,13636248,11055550,11.51,119.53,81.07,81.07,221421373475,80.19,80.19,221421373475 +삼성전자,005930,18,57600,2,800,1.41,10987601,12870515,5919637922,10987601,1.41,85.37,0.19,0.19,630879087000,0.19,0.19,630879087000 +메디콕스,054180,19,216,2,1,0.47,10660906,7382699,82878283,10660906,0.47,144.40,12.86,12.86,2353601309,13.15,13.15,2353601309 +오리엔트정공,065500,20,5440,5,-770,-12.40,8912941,4551722,31742912,8912941,-12.40,195.81,28.08,28.08,50182816905,29.06,29.06,50182816905 +키스트론,475430,21,8960,5,-700,-7.25,8884391,41787480,17848110,8884391,-7.25,21.26,49.78,49.78,85283616270,53.33,53.33,85283616270 +비비안,002070,22,1023,2,63,6.56,7971386,486720,31123777,7971386,6.56,1637.78,25.61,25.61,9010434474,28.30,28.30,9010434474 +미래에셋증권,006800,23,17480,2,1860,11.91,7877670,4013255,570316408,7877670,11.91,196.29,1.38,1.38,134560205480,1.35,1.35,134560205480 +빛과전자,069540,24,1294,2,102,8.56,7088346,1478249,46121066,7088346,8.56,479.51,15.37,15.37,9551674647,16.00,16.00,9551674647 +두산에너빌리티,034020,25,42000,2,1050,2.56,6799743,10013882,640561146,6799743,2.56,67.90,1.06,1.06,283117730825,1.05,1.05,283117730825 +삼성중공업,010140,26,16820,2,30,0.18,6694393,8741868,880000000,6694393,0.18,76.58,0.76,0.76,110663215495,0.75,0.75,110663215495 +LK삼양,225190,27,2900,5,-130,-4.29,6686465,6032727,50748440,6686465,-4.29,110.84,13.18,13.18,20061869292,13.63,13.63,20061869292 +일신석재,007110,28,2220,2,135,6.47,6284357,1782257,77456610,6284357,6.47,352.61,8.11,8.11,13822770273,8.04,8.04,13822770273 +대영포장,014160,29,1130,5,-23,-1.99,5716641,4062641,108394549,5716641,-1.99,140.71,5.27,5.27,6260186123,5.11,5.11,6260186123 +유라클,088340,30,27650,2,3350,13.79,5302445,3807890,4358068,5302445,13.79,139.25,121.67,121.67,145876180750,121.06,121.06,145876180750 diff --git a/top30/20250604/top30-av-20250604-122000.csv b/top30/20250604/top30-av-20250604-122000.csv new file mode 100644 index 000000000000..2cb0182093dc --- /dev/null +++ b/top30/20250604/top30-av-20250604-122000.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,252670,1,1805,5,-109,-5.69,149732065,181814912,732100000,149732065,-5.69,82.35,20.45,20.45,273663277739,20.71,20.71,273663277739 +MDS테크,086960,2,1521,2,137,9.90,55927879,29665210,92821788,55927879,9.90,188.53,60.25,60.25,85190335105,60.34,60.34,85190335105 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,39904279,51722832,1497000000,39904279,-3.09,77.15,2.67,2.67,3760163684,2.67,2.67,3760163684 +SK증권,001510,4,651,2,60,10.15,31308492,6723833,472590171,31308492,10.15,465.63,6.62,6.62,20327149316,6.61,6.61,20327149316 +미스터블루,207760,5,1626,2,49,3.11,25171475,66574008,83079783,25171475,3.11,37.81,30.30,30.30,42191285926,31.23,31.23,42191285926 +비큐AI,148780,6,1798,2,322,21.82,25168199,6008865,31445725,25168199,21.82,418.85,80.04,80.04,45113335337,79.79,79.79,45113335337 +파루,043200,7,1372,2,192,16.27,21593981,28873554,41804315,21593981,16.27,74.79,51.65,51.65,28560761678,49.80,49.80,28560761678 +원익홀딩스,030530,8,5990,2,660,12.38,20473223,3204369,77237981,20473223,12.38,638.92,26.51,26.51,122135909975,26.40,26.40,122135909975 +KODEX 코스닥150레버리지,233740,9,7480,2,200,2.75,18457039,24024400,258500000,18457039,2.75,76.83,7.14,7.14,137966782274,7.14,7.14,137966782274 +KODEX 인버스,114800,10,4080,5,-120,-2.86,17991657,20687326,143800000,17991657,-2.86,86.97,12.51,12.51,73870098986,12.59,12.59,73870098986 +KODEX 레버리지,122630,11,18465,2,980,5.60,17458404,18218842,124900000,17458404,5.60,95.83,13.98,13.98,318261311923,13.80,13.80,318261311923 +KODEX 2차전지산업레버리지,462330,12,744,2,27,3.77,17241010,19881550,254900000,17241010,3.77,86.72,6.76,6.76,12999558542,6.85,6.85,12999558542 +동양철관,008970,13,1453,2,67,4.83,15908664,8277449,159323019,15908664,4.83,192.19,9.99,9.99,22763721434,9.83,9.83,22763721434 +오리엔트바이오,002630,14,983,5,-135,-12.08,13476764,7291379,118583005,13476764,-12.08,184.83,11.36,11.36,13312468175,11.42,11.42,13312468175 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12294674,22330264,67300000,12294674,-1.17,55.06,18.27,18.27,46640986114,18.26,18.26,46640986114 +삼성전자,005930,16,57700,2,900,1.58,11625570,12870515,5919637922,11625570,1.58,90.33,0.20,0.20,667669104200,0.20,0.20,667669104200 +형지I&C,011080,17,1270,5,-235,-15.61,11269584,5579016,31541686,11269584,-15.61,202.00,35.73,35.73,15332171584,38.27,38.27,15332171584 +웹케시,053580,18,20525,2,2365,13.02,11139749,9249230,13636248,11139749,13.02,120.44,81.69,81.69,223139131125,79.73,79.73,223139131125 +메디콕스,054180,19,218,2,3,1.40,10824081,7382699,82878283,10824081,1.40,146.61,13.06,13.06,2389049180,13.22,13.22,2389049180 +오리엔트정공,065500,20,5530,5,-680,-10.95,9038181,4551722,31742912,9038181,-10.95,198.57,28.47,28.47,50869777065,28.98,28.98,50869777065 +키스트론,475430,21,8950,5,-710,-7.35,8938102,41787480,17848110,8938102,-7.35,21.39,50.08,50.08,85763989850,53.69,53.69,85763989850 +미래에셋증권,006800,22,17290,2,1670,10.69,8232398,4013255,570316408,8232398,10.69,205.13,1.44,1.44,140733566625,1.43,1.43,140733566625 +비비안,002070,23,1029,2,69,7.19,7988643,486720,31123777,7988643,7.19,1641.32,25.67,25.67,9028099306,28.19,28.19,9028099306 +빛과전자,069540,24,1291,2,99,8.31,7113374,1478249,46121066,7113374,8.31,481.20,15.42,15.42,9584007184,16.10,16.10,9584007184 +두산에너빌리티,034020,25,41900,2,950,2.32,6889709,10013882,640561146,6889709,2.32,68.80,1.08,1.08,286892735625,1.07,1.07,286892735625 +삼성중공업,010140,26,16800,2,10,0.06,6752318,8741868,880000000,6752318,0.06,77.24,0.77,0.77,111637430520,0.76,0.76,111637430520 +LK삼양,225190,27,2915,5,-115,-3.80,6693619,6032727,50748440,6693619,-3.80,110.96,13.19,13.19,20082683507,13.58,13.58,20082683507 +일신석재,007110,28,2245,2,160,7.67,6493273,1782257,77456610,6493273,7.67,364.33,8.38,8.38,14289802893,8.22,8.22,14289802893 +대영포장,014160,29,1143,5,-10,-0.87,5830205,4062641,108394549,5830205,-0.87,143.51,5.38,5.38,6389226587,5.16,5.16,6389226587 +유라클,088340,30,28150,2,3850,15.84,5324813,3807890,4358068,5324813,15.84,139.84,122.18,122.18,146502866725,119.42,119.42,146502866725 diff --git a/top30/20250604/top30-av-20250604-123000.csv b/top30/20250604/top30-av-20250604-123000.csv new file mode 100644 index 000000000000..ce0bf6c41f86 --- /dev/null +++ b/top30/20250604/top30-av-20250604-123000.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,252670,1,1807,5,-107,-5.59,152100763,181814912,732100000,152100763,-5.59,83.66,20.78,20.78,277939593039,21.01,21.01,277939593039 +MDS테크,086960,2,1520,2,136,9.83,56586284,29665210,92821788,56586284,9.83,190.75,60.96,60.96,86192545583,61.09,61.09,86192545583 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,39904579,51722832,1497000000,39904579,-2.06,77.15,2.67,2.67,3760192184,2.64,2.64,3760192184 +SK증권,001510,4,655,2,64,10.83,31506631,6723833,472590171,31506631,10.83,468.58,6.67,6.67,20456798555,6.61,6.61,20456798555 +비큐AI,148780,5,1796,2,320,21.68,25318110,6008865,31445725,25318110,21.68,421.35,80.51,80.51,45382801031,80.36,80.36,45382801031 +미스터블루,207760,6,1626,2,49,3.11,25275022,66574008,83079783,25275022,3.11,37.97,30.42,30.42,42359836952,31.36,31.36,42359836952 +파루,043200,7,1366,2,186,15.76,22327919,28873554,41804315,22327919,15.76,77.33,53.41,53.41,29562388658,51.77,51.77,29562388658 +원익홀딩스,030530,8,6020,2,690,12.95,20694835,3204369,77237981,20694835,12.95,645.83,26.79,26.79,123467938635,26.55,26.55,123467938635 +KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,18662157,24024400,258500000,18662157,2.54,77.68,7.22,7.22,139499301244,7.23,7.23,139499301244 +KODEX 인버스,114800,10,4080,5,-120,-2.86,18451430,20687326,143800000,18451430,-2.86,89.19,12.83,12.83,75743686006,12.91,12.91,75743686006 +KODEX 레버리지,122630,11,18455,2,970,5.55,17942353,18218842,124900000,17942353,5.55,98.48,14.37,14.37,327200018178,14.20,14.20,327200018178 +KODEX 2차전지산업레버리지,462330,12,743,2,26,3.63,17343081,19881550,254900000,17343081,3.63,87.23,6.80,6.80,13075315804,6.90,6.90,13075315804 +동양철관,008970,13,1454,2,68,4.91,16109449,8277449,159323019,16109449,4.91,194.62,10.11,10.11,23055238593,9.95,9.95,23055238593 +오리엔트바이오,002630,14,978,5,-140,-12.52,13612141,7291379,118583005,13612141,-12.52,186.69,11.48,11.48,13444800035,11.59,11.59,13444800035 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12353359,22330264,67300000,12353359,-1.17,55.32,18.36,18.36,46863683236,18.35,18.35,46863683236 +삼성전자,005930,16,57650,2,850,1.50,11868774,12870515,5919637922,11868774,1.50,92.22,0.20,0.20,681695944200,0.20,0.20,681695944200 +형지I&C,011080,17,1259,5,-246,-16.35,11430665,5579016,31541686,11430665,-16.35,204.89,36.24,36.24,15536198919,39.12,39.12,15536198919 +웹케시,053580,18,20550,2,2390,13.16,11261176,9249230,13636248,11261176,13.16,121.75,82.58,82.58,225638903425,80.52,80.52,225638903425 +메디콕스,054180,19,220,2,5,2.33,10981976,7382699,82878283,10981976,2.33,148.75,13.25,13.25,2423776061,13.29,13.29,2423776061 +오리엔트정공,065500,20,5510,5,-700,-11.27,9111904,4551722,31742912,9111904,-11.27,200.19,28.71,28.71,51276096750,29.32,29.32,51276096750 +키스트론,475430,21,8980,5,-680,-7.04,8970481,41787480,17848110,8970481,-7.04,21.47,50.26,50.26,86054802195,53.69,53.69,86054802195 +미래에셋증권,006800,22,17390,2,1770,11.33,8404881,4013255,570316408,8404881,11.33,209.43,1.47,1.47,143727513880,1.45,1.45,143727513880 +비비안,002070,23,1033,2,73,7.60,8025068,486720,31123777,8025068,7.60,1648.81,25.78,25.78,9065594074,28.20,28.20,9065594074 +빛과전자,069540,24,1292,2,100,8.39,7127664,1478249,46121066,7127664,8.39,482.17,15.45,15.45,9602474380,16.11,16.11,9602474380 +일신석재,007110,25,2235,2,150,7.19,7068624,1782257,77456610,7068624,7.19,396.61,9.13,9.13,15583032661,9.00,9.00,15583032661 +두산에너빌리티,034020,26,41825,2,875,2.14,6984382,10013882,640561146,6984382,2.14,69.75,1.09,1.09,290855706625,1.09,1.09,290855706625 +삼성중공업,010140,27,16820,2,30,0.18,6819969,8741868,880000000,6819969,0.18,78.02,0.77,0.77,112775084600,0.76,0.76,112775084600 +LK삼양,225190,28,2915,5,-115,-3.80,6703992,6032727,50748440,6703992,-3.80,111.13,13.21,13.21,20112873452,13.60,13.60,20112873452 +이스트에이드,239340,29,2865,2,340,13.47,6121944,5317559,26979634,6121944,13.47,115.13,22.69,22.69,16607763299,21.49,21.49,16607763299 +대영포장,014160,30,1138,5,-15,-1.30,5874414,4062641,108394549,5874414,-1.30,144.60,5.42,5.42,6439528149,5.22,5.22,6439528149 diff --git a/top30/20250604/top30-av-20250604-124000.csv b/top30/20250604/top30-av-20250604-124000.csv new file mode 100644 index 000000000000..4d7941dd08c8 --- /dev/null +++ b/top30/20250604/top30-av-20250604-124000.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,252670,1,1806,5,-108,-5.64,154269768,181814912,732100000,154269768,-5.64,84.85,21.07,21.07,281854100286,21.32,21.32,281854100286 +MDS테크,086960,2,1510,2,126,9.10,56961701,29665210,92821788,56961701,9.10,192.02,61.37,61.37,86760215381,61.90,61.90,86760215381 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40040304,51722832,1497000000,40040304,-2.06,77.41,2.67,2.67,3773066059,2.65,2.65,3773066059 +SK증권,001510,4,653,2,62,10.49,31653710,6723833,472590171,31653710,10.49,470.77,6.70,6.70,20552890862,6.66,6.66,20552890862 +비큐AI,148780,5,1817,2,341,23.10,25538005,6008865,31445725,25538005,23.10,425.01,81.21,81.21,45778590213,80.12,80.12,45778590213 +미스터블루,207760,6,1622,2,45,2.85,25323351,66574008,83079783,25323351,2.85,38.04,30.48,30.48,42438274377,31.49,31.49,42438274377 +파루,043200,7,1358,2,178,15.08,23386249,28873554,41804315,23386249,15.08,81.00,55.94,55.94,31012943259,54.63,54.63,31012943259 +원익홀딩스,030530,8,5990,2,660,12.38,20900531,3204369,77237981,20900531,12.38,652.25,27.06,27.06,124701952275,26.95,26.95,124701952275 +KODEX 코스닥150레버리지,233740,9,7480,2,200,2.75,19001023,24024400,258500000,19001023,2.75,79.09,7.35,7.35,142034075732,7.35,7.35,142034075732 +KODEX 인버스,114800,10,4080,5,-120,-2.86,18721091,20687326,143800000,18721091,-2.86,90.50,13.02,13.02,76842668023,13.10,13.10,76842668023 +KODEX 레버리지,122630,11,18465,2,980,5.60,18106763,18218842,124900000,18106763,5.60,99.38,14.50,14.50,330236086685,14.32,14.32,330236086685 +KODEX 2차전지산업레버리지,462330,12,744,2,27,3.77,17460519,19881550,254900000,17460519,3.77,87.82,6.85,6.85,13162611058,6.94,6.94,13162611058 +동양철관,008970,13,1449,2,63,4.55,16290088,8277449,159323019,16290088,4.55,196.80,10.22,10.22,23317633151,10.10,10.10,23317633151 +오리엔트바이오,002630,14,988,5,-130,-11.63,13854397,7291379,118583005,13854397,-11.63,190.01,11.68,11.68,13682322735,11.68,11.68,13682322735 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12553140,22330264,67300000,12553140,-1.17,56.22,18.65,18.65,47620882396,18.65,18.65,47620882396 +삼성전자,005930,16,57650,2,850,1.50,12103616,12870515,5919637922,12103616,1.50,94.04,0.20,0.20,695225548700,0.20,0.20,695225548700 +형지I&C,011080,17,1278,5,-227,-15.08,11823393,5579016,31541686,11823393,-15.08,211.93,37.48,37.48,16037296453,39.78,39.78,16037296453 +웹케시,053580,18,20250,2,2090,11.51,11314527,9249230,13636248,11314527,11.51,122.33,82.97,82.97,226725085450,82.11,82.11,226725085450 +메디콕스,054180,19,219,2,4,1.86,11105590,7382699,82878283,11105590,1.86,150.43,13.40,13.40,2450782482,13.50,13.50,2450782482 +오리엔트정공,065500,20,5540,5,-670,-10.79,9308933,4551722,31742912,9308933,-10.79,204.51,29.33,29.33,52365062680,29.78,29.78,52365062680 +키스트론,475430,21,8910,5,-750,-7.76,9048489,41787480,17848110,9048489,-7.76,21.65,50.70,50.70,86750970605,54.55,54.55,86750970605 +미래에셋증권,006800,22,17400,2,1780,11.40,8458974,4013255,570316408,8458974,11.40,210.78,1.48,1.48,144667629200,1.46,1.46,144667629200 +이스트에이드,239340,23,2870,2,345,13.66,8295896,5317559,26979634,8295896,13.66,156.01,30.75,30.75,22865878846,29.53,29.53,22865878846 +비비안,002070,24,1030,2,70,7.29,8060614,486720,31123777,8060614,7.29,1656.11,25.90,25.90,9102099362,28.39,28.39,9102099362 +일신석재,007110,25,2250,2,165,7.91,7367099,1782257,77456610,7367099,7.91,413.36,9.51,9.51,16255224310,9.33,9.33,16255224310 +성호전자,043260,26,1300,2,165,14.54,7293454,222161,70922823,7293454,14.54,3282.96,10.28,10.28,9297697543,10.08,10.08,9297697543 +빛과전자,069540,27,1294,2,102,8.56,7171565,1478249,46121066,7171565,8.56,485.14,15.55,15.55,9659449589,16.19,16.19,9659449589 +두산에너빌리티,034020,28,41850,2,900,2.20,7065029,10013882,640561146,7065029,2.20,70.55,1.10,1.10,294234301525,1.10,1.10,294234301525 +삼성중공업,010140,29,16860,2,70,0.42,6913051,8741868,880000000,6913051,0.42,79.08,0.79,0.79,114343267595,0.77,0.77,114343267595 +LK삼양,225190,30,2915,5,-115,-3.80,6725172,6032727,50748440,6725172,-3.80,111.48,13.25,13.25,20174511060,13.64,13.64,20174511060 diff --git a/top30/20250604/top30-av-20250604-125000.csv b/top30/20250604/top30-av-20250604-125000.csv new file mode 100644 index 000000000000..e9001b31d911 --- /dev/null +++ b/top30/20250604/top30-av-20250604-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1805,5,-109,-5.69,155047728,181814912,732100000,155047728,-5.69,85.28,21.18,21.18,283258683322,21.44,21.44,283258683322 +MDS테크,086960,2,1520,2,136,9.83,57526114,29665210,92821788,57526114,9.83,193.92,61.97,61.97,87618779159,62.10,62.10,87618779159 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40276208,51722832,1497000000,40276208,-2.06,77.87,2.69,2.69,3795476939,2.67,2.67,3795476939 +SK증권,001510,4,657,2,66,11.17,31954400,6723833,472590171,31954400,11.17,475.24,6.76,6.76,20750146217,6.68,6.68,20750146217 +비큐AI,148780,5,1807,2,331,22.43,25803283,6008865,31445725,25803283,22.43,429.42,82.06,82.06,46257817702,81.41,81.41,46257817702 +미스터블루,207760,6,1609,2,32,2.03,25670918,66574008,83079783,25670918,2.03,38.56,30.90,30.90,42998767683,32.17,32.17,42998767683 +파루,043200,7,1319,2,139,11.78,24339336,28873554,41804315,24339336,11.78,84.30,58.22,58.22,32284973089,58.55,58.55,32284973089 +원익홀딩스,030530,8,5970,2,640,12.01,21086233,3204369,77237981,21086233,12.01,658.05,27.30,27.30,125811718295,27.28,27.28,125811718295 +KODEX 코스닥150레버리지,233740,9,7475,2,195,2.68,19166497,24024400,258500000,19166497,2.68,79.78,7.41,7.41,143270938685,7.41,7.41,143270938685 +KODEX 인버스,114800,10,4077,5,-123,-2.93,18804166,20687326,143800000,18804166,-2.93,90.90,13.08,13.08,77181529081,13.16,13.16,77181529081 +KODEX 레버리지,122630,11,18472,2,987,5.64,18245985,18218842,124900000,18245985,5.64,100.15,14.61,14.61,332806398039,14.42,14.42,332806398039 +KODEX 2차전지산업레버리지,462330,12,746,2,29,4.04,17556199,19881550,254900000,17556199,4.04,88.30,6.89,6.89,13233843053,6.96,6.96,13233843053 +동양철관,008970,13,1451,2,65,4.69,16486641,8277449,159323019,16486641,4.69,199.18,10.35,10.35,23602841765,10.21,10.21,23602841765 +오리엔트바이오,002630,14,984,5,-134,-11.99,13984521,7291379,118583005,13984521,-11.99,191.80,11.79,11.79,13810669235,11.84,11.84,13810669235 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12613582,22330264,67300000,12613582,-1.17,56.49,18.74,18.74,47850247121,18.74,18.74,47850247121 +삼성전자,005930,16,57650,2,850,1.50,12399040,12870515,5919637922,12399040,1.50,96.34,0.21,0.21,712245719650,0.21,0.21,712245719650 +형지I&C,011080,17,1259,5,-246,-16.35,12119660,5579016,31541686,12119660,-16.35,217.24,38.42,38.42,16414766209,41.34,41.34,16414766209 +웹케시,053580,18,20300,2,2140,11.78,11370662,9249230,13636248,11370662,11.78,122.94,83.39,83.39,227865859400,82.32,82.32,227865859400 +메디콕스,054180,19,216,2,1,0.47,11228555,7382699,82878283,11228555,0.47,152.09,13.55,13.55,2477400724,13.84,13.84,2477400724 +성호전자,043260,20,1317,2,182,16.04,9429198,222161,70922823,9429198,16.04,4244.31,13.30,13.30,12086808960,12.94,12.94,12086808960 +오리엔트정공,065500,21,5540,5,-670,-10.79,9426966,4551722,31742912,9426966,-10.79,207.11,29.70,29.70,53021338260,30.15,30.15,53021338260 +키스트론,475430,22,8860,5,-800,-8.28,9132040,41787480,17848110,9132040,-8.28,21.85,51.17,51.17,87494348905,55.33,55.33,87494348905 +이스트에이드,239340,23,2860,2,335,13.27,9000224,5317559,26979634,9000224,13.27,169.25,33.36,33.36,24888530798,32.26,32.26,24888530798 +미래에셋증권,006800,24,17380,2,1760,11.27,8514906,4013255,570316408,8514906,11.27,212.17,1.49,1.49,145640359555,1.47,1.47,145640359555 +비비안,002070,25,1031,2,71,7.40,8081253,486720,31123777,8081253,7.40,1660.35,25.96,25.96,9123308381,28.43,28.43,9123308381 +일신석재,007110,26,2245,2,160,7.67,7569396,1782257,77456610,7569396,7.67,424.71,9.77,9.77,16711507142,9.61,9.61,16711507142 +빛과전자,069540,27,1292,2,100,8.39,7207755,1478249,46121066,7207755,8.39,487.59,15.63,15.63,9706225507,16.29,16.29,9706225507 +두산에너빌리티,034020,28,41850,2,900,2.20,7113964,10013882,640561146,7113964,2.20,71.04,1.11,1.11,296281955675,1.11,1.11,296281955675 +삼성중공업,010140,29,16890,2,100,0.60,7023436,8741868,880000000,7023436,0.60,80.34,0.80,0.80,116205151785,0.78,0.78,116205151785 +LK삼양,225190,30,2905,5,-125,-4.13,6751801,6032727,50748440,6751801,-4.13,111.92,13.30,13.30,20252063015,13.74,13.74,20252063015 diff --git a/top30/20250604/top30-av-20250604-130000.csv b/top30/20250604/top30-av-20250604-130000.csv new file mode 100644 index 000000000000..6ec1885dab69 --- /dev/null +++ b/top30/20250604/top30-av-20250604-130000.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,252670,1,1805,5,-109,-5.69,159601776,181814912,732100000,159601776,-5.69,87.78,21.80,21.80,291474099940,22.06,22.06,291474099940 +MDS테크,086960,2,1521,2,137,9.90,57853178,29665210,92821788,57853178,9.90,195.02,62.33,62.33,88115263374,62.41,62.41,88115263374 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40409413,51722832,1497000000,40409413,-2.06,78.13,2.70,2.70,3808131414,2.68,2.68,3808131414 +SK증권,001510,4,659,2,68,11.51,32162199,6723833,472590171,32162199,11.51,478.33,6.81,6.81,20886604212,6.71,6.71,20886604212 +비큐AI,148780,5,1796,2,320,21.68,25981430,6008865,31445725,25981430,21.68,432.38,82.62,82.62,46578942867,82.47,82.47,46578942867 +미스터블루,207760,6,1601,2,24,1.52,25847694,66574008,83079783,25847694,1.52,38.83,31.11,31.11,43282550084,32.54,32.54,43282550084 +파루,043200,7,1323,2,143,12.12,24848219,28873554,41804315,24848219,12.12,86.06,59.44,59.44,32960962179,59.60,59.60,32960962179 +원익홀딩스,030530,8,5980,2,650,12.20,21289434,3204369,77237981,21289434,12.20,664.39,27.56,27.56,127029076690,27.50,27.50,127029076690 +KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,19357524,24024400,258500000,19357524,2.54,80.57,7.49,7.49,144697790795,7.50,7.50,144697790795 +KODEX 인버스,114800,10,4080,5,-120,-2.86,19024645,20687326,143800000,19024645,-2.86,91.96,13.23,13.23,78079983687,13.31,13.31,78079983687 +KODEX 레버리지,122630,11,18475,2,990,5.66,18464817,18218842,124900000,18464817,5.66,101.35,14.78,14.78,336848976380,14.60,14.60,336848976380 +KODEX 2차전지산업레버리지,462330,12,750,2,33,4.60,17958446,19881550,254900000,17958446,4.60,90.33,7.05,7.05,13535186559,7.08,7.08,13535186559 +동양철관,008970,13,1454,2,68,4.91,16618820,8277449,159323019,16618820,4.91,200.77,10.43,10.43,23794956466,10.27,10.27,23794956466 +오리엔트바이오,002630,14,1004,5,-114,-10.20,14488046,7291379,118583005,14488046,-10.20,198.70,12.22,12.22,14312514681,12.02,12.02,14312514681 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12948142,22330264,67300000,12948142,-1.17,57.98,19.24,19.24,49119910258,19.23,19.23,49119910258 +삼성전자,005930,16,57600,2,800,1.41,12621429,12870515,5919637922,12621429,1.41,98.06,0.21,0.21,725062401950,0.21,0.21,725062401950 +형지I&C,011080,17,1287,5,-218,-14.49,12606432,5579016,31541686,12606432,-14.49,225.96,39.97,39.97,17040312855,41.98,41.98,17040312855 +메디콕스,054180,18,216,2,1,0.47,11430096,7382699,82878283,11430096,0.47,154.82,13.79,13.79,2520759364,14.08,14.08,2520759364 +웹케시,053580,19,20450,2,2290,12.61,11425124,9249230,13636248,11425124,12.61,123.53,83.78,83.78,228973618775,82.11,82.11,228973618775 +성호전자,043260,20,1294,2,159,14.01,10896849,222161,70922823,10896849,14.01,4904.93,15.36,15.36,14006826041,15.26,15.26,14006826041 +이스트에이드,239340,21,2930,2,405,16.04,10665795,5317559,26979634,10665795,16.04,200.58,39.53,39.53,29758634398,37.65,37.65,29758634398 +오리엔트정공,065500,22,5650,5,-560,-9.02,9690200,4551722,31742912,9690200,-9.02,212.89,30.53,30.53,54502002945,30.39,30.39,54502002945 +키스트론,475430,23,8890,5,-770,-7.97,9227266,41787480,17848110,9227266,-7.97,22.08,51.70,51.70,88339003205,55.67,55.67,88339003205 +미래에셋증권,006800,24,17450,2,1830,11.72,8579705,4013255,570316408,8579705,11.72,213.78,1.50,1.50,146770127880,1.47,1.47,146770127880 +비비안,002070,25,1027,2,67,6.98,8126218,486720,31123777,8126218,6.98,1669.59,26.11,26.11,9169601803,28.69,28.69,9169601803 +일신석재,007110,26,2255,2,170,8.15,7668238,1782257,77456610,7668238,8.15,430.25,9.90,9.90,16933682026,9.69,9.69,16933682026 +상지건설,042940,27,15940,5,-2550,-13.79,7665210,2274148,6828712,7665210,-13.79,337.06,112.25,112.25,116414152140,106.95,106.95,116414152140 +빛과전자,069540,28,1291,2,99,8.31,7225276,1478249,46121066,7225276,8.31,488.77,15.67,15.67,9728895122,16.34,16.34,9728895122 +두산에너빌리티,034020,29,41750,2,800,1.95,7182979,10013882,640561146,7182979,1.95,71.73,1.12,1.12,299165117450,1.12,1.12,299165117450 +삼성중공업,010140,30,16870,2,80,0.48,7111079,8741868,880000000,7111079,0.48,81.35,0.81,0.81,117682975525,0.79,0.79,117682975525 diff --git a/top30/20250604/top30-av-20250604-131001.csv b/top30/20250604/top30-av-20250604-131001.csv new file mode 100644 index 000000000000..d61562d65b76 --- /dev/null +++ b/top30/20250604/top30-av-20250604-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1810,5,-104,-5.43,162273265,181814912,732100000,162273265,-5.43,89.25,22.17,22.17,296300314202,22.36,22.36,296300314202 +MDS테크,086960,2,1513,2,129,9.32,58240394,29665210,92821788,58240394,9.32,196.33,62.74,62.74,88701483956,63.16,63.16,88701483956 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40430869,51722832,1497000000,40430869,-2.06,78.17,2.70,2.70,3810169734,2.68,2.68,3810169734 +SK증권,001510,4,654,2,63,10.66,32443411,6723833,472590171,32443411,10.66,482.51,6.87,6.87,21070861321,6.82,6.82,21070861321 +비큐AI,148780,5,1798,2,322,21.82,26099629,6008865,31445725,26099629,21.82,434.35,83.00,83.00,46791035661,82.76,82.76,46791035661 +미스터블루,207760,6,1608,2,31,1.97,25962373,66574008,83079783,25962373,1.97,39.00,31.25,31.25,43466555822,32.54,32.54,43466555822 +파루,043200,7,1358,2,178,15.08,25810384,28873554,41804315,25810384,15.08,89.39,61.74,61.74,34257584094,60.34,60.34,34257584094 +원익홀딩스,030530,8,5980,2,650,12.20,21520560,3204369,77237981,21520560,12.20,671.60,27.86,27.86,128406634385,27.80,27.80,128406634385 +KODEX 코스닥150레버리지,233740,9,7455,2,175,2.40,19673496,24024400,258500000,19673496,2.40,81.89,7.61,7.61,147055214760,7.63,7.63,147055214760 +KODEX 인버스,114800,10,4080,5,-120,-2.86,19194063,20687326,143800000,19194063,-2.86,92.78,13.35,13.35,78771098520,13.43,13.43,78771098520 +KODEX 레버리지,122630,11,18430,2,945,5.40,18674391,18218842,124900000,18674391,5.40,102.50,14.95,14.95,340715634928,14.80,14.80,340715634928 +KODEX 2차전지산업레버리지,462330,12,748,2,31,4.32,18198874,19881550,254900000,18198874,4.32,91.54,7.14,7.14,13715425927,7.19,7.19,13715425927 +동양철관,008970,13,1448,2,62,4.47,16851271,8277449,159323019,16851271,4.47,203.58,10.58,10.58,24132185541,10.46,10.46,24132185541 +오리엔트바이오,002630,14,994,5,-124,-11.09,14920767,7291379,118583005,14920767,-11.09,204.64,12.58,12.58,14747088664,12.51,12.51,14747088664 +KODEX 코스닥150선물인버스,251340,15,3795,5,-45,-1.17,12996697,22330264,67300000,12996697,-1.17,58.20,19.31,19.31,49304192360,19.30,19.30,49304192360 +형지I&C,011080,16,1262,5,-243,-16.15,12990205,5579016,31541686,12990205,-16.15,232.84,41.18,41.18,17531450044,44.04,44.04,17531450044 +삼성전자,005930,17,57500,2,700,1.23,12918164,12870515,5919637922,12918164,1.23,100.37,0.22,0.22,742154740650,0.22,0.22,742154740650 +성호전자,043260,18,1297,2,162,14.27,11742974,222161,70922823,11742974,14.27,5285.79,16.56,16.56,15108051552,16.42,16.42,15108051552 +메디콕스,054180,19,216,2,1,0.47,11593271,7382699,82878283,11593271,0.47,157.03,13.99,13.99,2555965511,14.28,14.28,2555965511 +웹케시,053580,20,20400,2,2240,12.33,11482683,9249230,13636248,11482683,12.33,124.15,84.21,84.21,230144702650,82.73,82.73,230144702650 +이스트에이드,239340,21,2855,2,330,13.07,11248927,5317559,26979634,11248927,13.07,211.54,41.69,41.69,31433664662,40.81,40.81,31433664662 +오리엔트정공,065500,22,5590,5,-620,-9.98,9928672,4551722,31742912,9928672,-9.98,218.13,31.28,31.28,55847296335,31.47,31.47,55847296335 +상지건설,042940,23,15980,5,-2510,-13.57,9683634,2274148,6828712,9683634,-13.57,425.81,141.81,141.81,149794139100,137.27,137.27,149794139100 +키스트론,475430,24,8890,5,-770,-7.97,9330002,41787480,17848110,9330002,-7.97,22.33,52.27,52.27,89248745985,56.25,56.25,89248745985 +미래에셋증권,006800,25,17370,2,1750,11.20,8665898,4013255,570316408,8665898,11.20,215.93,1.52,1.52,148273367945,1.50,1.50,148273367945 +비비안,002070,26,1022,2,62,6.46,8177807,486720,31123777,8177807,6.46,1680.19,26.28,26.28,9222551625,28.99,28.99,9222551625 +일신석재,007110,27,2260,2,175,8.39,7838745,1782257,77456610,7838745,8.39,439.82,10.12,10.12,17317957399,9.89,9.89,17317957399 +빛과전자,069540,28,1300,2,108,9.06,7322978,1478249,46121066,7322978,9.06,495.38,15.88,15.88,9854854469,16.44,16.44,9854854469 +삼성중공업,010140,29,16770,5,-20,-0.12,7275552,8741868,880000000,7275552,-0.12,83.23,0.83,0.83,120447766000,0.82,0.82,120447766000 +두산에너빌리티,034020,30,41800,2,850,2.08,7273617,10013882,640561146,7273617,2.08,72.64,1.14,1.14,302950087800,1.13,1.13,302950087800 diff --git a/top30/20250604/top30-av-20250604-132000.csv b/top30/20250604/top30-av-20250604-132000.csv new file mode 100644 index 000000000000..fdaff446f750 --- /dev/null +++ b/top30/20250604/top30-av-20250604-132000.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,252670,1,1807,5,-107,-5.59,165115835,181814912,732100000,165115835,-5.59,90.82,22.55,22.55,301442044486,22.79,22.79,301442044486 +MDS테크,086960,2,1511,2,127,9.18,58459040,29665210,92821788,58459040,9.18,197.06,62.98,62.98,89031905306,63.48,63.48,89031905306 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40482920,51722832,1497000000,40482920,-2.06,78.27,2.70,2.70,3815064579,2.68,2.68,3815064579 +SK증권,001510,4,644,2,53,8.97,33117439,6723833,472590171,33117439,8.97,492.54,7.01,7.01,21508728392,7.07,7.07,21508728392 +파루,043200,5,1355,2,175,14.83,26492435,28873554,41804315,26492435,14.83,91.75,63.37,63.37,35176001147,62.10,62.10,35176001147 +비큐AI,148780,6,1795,2,319,21.61,26242820,6008865,31445725,26242820,21.61,436.74,83.45,83.45,47048560416,83.35,83.35,47048560416 +미스터블루,207760,7,1611,2,34,2.16,25988526,66574008,83079783,25988526,2.16,39.04,31.28,31.28,43508674232,32.51,32.51,43508674232 +원익홀딩스,030530,8,5985,2,655,12.29,21706537,3204369,77237981,21706537,12.29,677.40,28.10,28.10,129521790050,28.02,28.02,129521790050 +KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,20073731,24024400,258500000,20073731,2.54,83.56,7.77,7.77,150039923330,7.78,7.78,150039923330 +KODEX 인버스,114800,10,4080,5,-120,-2.86,19306427,20687326,143800000,19306427,-2.86,93.32,13.43,13.43,79229513642,13.50,13.50,79229513642 +KODEX 레버리지,122630,11,18440,2,955,5.46,18811782,18218842,124900000,18811782,5.46,103.25,15.06,15.06,343248427541,14.90,14.90,343248427541 +KODEX 2차전지산업레버리지,462330,12,748,2,31,4.32,18564927,19881550,254900000,18564927,4.32,93.38,7.28,7.28,13989010851,7.34,7.34,13989010851 +동양철관,008970,13,1443,2,57,4.11,17094349,8277449,159323019,17094349,4.11,206.52,10.73,10.73,24483633262,10.65,10.65,24483633262 +오리엔트바이오,002630,14,997,5,-121,-10.82,15129426,7291379,118583005,15129426,-10.82,207.50,12.76,12.76,14955576402,12.65,12.65,14955576402 +삼성전자,005930,15,57500,2,700,1.23,13226586,12870515,5919637922,13226586,1.23,102.77,0.22,0.22,759889237650,0.22,0.22,759889237650 +형지I&C,011080,16,1267,5,-238,-15.81,13214338,5579016,31541686,13214338,-15.81,236.86,41.89,41.89,17815000810,44.58,44.58,17815000810 +KODEX 코스닥150선물인버스,251340,17,3797,5,-43,-1.12,13112125,22330264,67300000,13112125,-1.12,58.72,19.48,19.48,49742786668,19.47,19.47,49742786668 +성호전자,043260,18,1305,2,170,14.98,12431604,222161,70922823,12431604,14.98,5595.76,17.53,17.53,16006996044,17.29,17.29,16006996044 +메디콕스,054180,19,215,3,0,0.00,11754113,7382699,82878283,11754113,0.00,159.21,14.18,14.18,2590629094,14.54,14.54,2590629094 +이스트에이드,239340,20,2840,2,315,12.48,11619516,5317559,26979634,11619516,12.48,218.51,43.07,43.07,32484393372,42.40,42.40,32484393372 +웹케시,053580,21,20400,2,2240,12.33,11560457,9249230,13636248,11560457,12.33,124.99,84.78,84.78,231735671900,83.30,83.30,231735671900 +상지건설,042940,22,16000,5,-2490,-13.47,10527434,2274148,6828712,10527434,-13.47,462.92,154.16,154.16,163523739750,149.67,149.67,163523739750 +오리엔트정공,065500,23,5640,5,-570,-9.18,10060715,4551722,31742912,10060715,-9.18,221.03,31.69,31.69,56592476355,31.61,31.61,56592476355 +키스트론,475430,24,8870,5,-790,-8.18,9367951,41787480,17848110,9367951,-8.18,22.42,52.49,52.49,89585446035,56.59,56.59,89585446035 +미래에셋증권,006800,25,17420,2,1800,11.52,8705777,4013255,570316408,8705777,11.52,216.93,1.53,1.53,148967425080,1.50,1.50,148967425080 +비비안,002070,26,1016,2,56,5.83,8273731,486720,31123777,8273731,5.83,1699.90,26.58,26.58,9320205532,29.47,29.47,9320205532 +일신석재,007110,27,2240,2,155,7.43,7982636,1782257,77456610,7982636,7.43,447.89,10.31,10.31,17642670580,10.17,10.17,17642670580 +삼성중공업,010140,28,16830,2,40,0.24,7402855,8741868,880000000,7402855,0.24,84.68,0.84,0.84,122586986290,0.83,0.83,122586986290 +두산에너빌리티,034020,29,41900,2,950,2.32,7379351,10013882,640561146,7379351,2.32,73.69,1.15,1.15,307381055625,1.15,1.15,307381055625 +빛과전자,069540,30,1294,2,102,8.56,7376501,1478249,46121066,7376501,8.56,499.00,15.99,15.99,9924382140,16.63,16.63,9924382140 diff --git a/top30/20250604/top30-av-20250604-133000.csv b/top30/20250604/top30-av-20250604-133000.csv new file mode 100644 index 000000000000..dd9ae807cf94 --- /dev/null +++ b/top30/20250604/top30-av-20250604-133000.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,252670,1,1809,5,-105,-5.49,168124681,181814912,732100000,168124681,-5.49,92.47,22.96,22.96,306886268117,23.17,23.17,306886268117 +MDS테크,086960,2,1513,2,129,9.32,58773393,29665210,92821788,58773393,9.32,198.12,63.32,63.32,89506422325,63.73,63.73,89506422325 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40623899,51722832,1497000000,40623899,-2.06,78.54,2.71,2.71,3828457584,2.69,2.69,3828457584 +SK증권,001510,4,650,2,59,9.98,33424384,6723833,472590171,33424384,9.98,497.10,7.07,7.07,21707156959,7.07,7.07,21707156959 +파루,043200,5,1362,2,182,15.42,27453863,28873554,41804315,27453863,15.42,95.08,65.67,65.67,36496582606,64.10,64.10,36496582606 +비큐AI,148780,6,1777,2,301,20.39,26517693,6008865,31445725,26517693,20.39,441.31,84.33,84.33,47539180007,85.08,85.08,47539180007 +미스터블루,207760,7,1613,2,36,2.28,26109086,66574008,83079783,26109086,2.28,39.22,31.43,31.43,43703608507,32.61,32.61,43703608507 +원익홀딩스,030530,8,5970,2,640,12.01,21927501,3204369,77237981,21927501,12.01,684.30,28.39,28.39,130838782080,28.37,28.37,130838782080 +KODEX 코스닥150레버리지,233740,9,7460,2,180,2.47,20308966,24024400,258500000,20308966,2.47,84.53,7.86,7.86,151794337915,7.87,7.87,151794337915 +KODEX 인버스,114800,10,4080,5,-120,-2.86,19482080,20687326,143800000,19482080,-2.86,94.17,13.55,13.55,79946279110,13.63,13.63,79946279110 +KODEX 레버리지,122630,11,18435,2,950,5.43,18971617,18218842,124900000,18971617,5.43,104.13,15.19,15.19,346194292937,15.04,15.04,346194292937 +KODEX 2차전지산업레버리지,462330,12,748,2,31,4.32,18789746,19881550,254900000,18789746,4.32,94.51,7.37,7.37,14156867443,7.42,7.42,14156867443 +동양철관,008970,13,1445,2,59,4.26,17495629,8277449,159323019,17495629,4.26,211.36,10.98,10.98,25061609142,10.89,10.89,25061609142 +오리엔트바이오,002630,14,999,5,-119,-10.64,15248467,7291379,118583005,15248467,-10.64,209.13,12.86,12.86,15074245093,12.72,12.72,15074245093 +KODEX 코스닥150선물인버스,251340,15,3800,5,-40,-1.04,13512369,22330264,67300000,13512369,-1.04,60.51,20.08,20.08,51263710153,20.05,20.05,51263710153 +삼성전자,005930,16,57550,2,750,1.32,13361357,12870515,5919637922,13361357,1.32,103.81,0.23,0.23,767646585850,0.23,0.23,767646585850 +성호전자,043260,17,1309,2,174,15.33,13314466,222161,70922823,13314466,15.33,5993.16,18.77,18.77,17162073834,18.49,18.49,17162073834 +형지I&C,011080,18,1262,5,-243,-16.15,13301286,5579016,31541686,13301286,-16.15,238.42,42.17,42.17,17924794058,45.03,45.03,17924794058 +이스트에이드,239340,19,2865,2,340,13.47,12265967,5317559,26979634,12265967,13.47,230.67,45.46,45.46,34354256441,44.44,44.44,34354256441 +메디콕스,054180,20,215,3,0,0.00,12067216,7382699,82878283,12067216,0.00,163.45,14.56,14.56,2657546893,14.91,14.91,2657546893 +웹케시,053580,21,20850,2,2690,14.81,11803482,9249230,13636248,11803482,14.81,127.62,86.56,86.56,236781663925,83.28,83.28,236781663925 +상지건설,042940,22,16040,5,-2450,-13.25,10794446,2274148,6828712,10794446,-13.25,474.66,158.07,158.07,167821828220,153.22,153.22,167821828220 +오리엔트정공,065500,23,5630,5,-580,-9.34,10133486,4551722,31742912,10133486,-9.34,222.63,31.92,31.92,57002923770,31.90,31.90,57002923770 +키스트론,475430,24,8900,5,-760,-7.87,9423250,41787480,17848110,9423250,-7.87,22.55,52.80,52.80,90078009250,56.71,56.71,90078009250 +미래에셋증권,006800,25,17340,2,1720,11.01,8776067,4013255,570316408,8776067,11.01,218.68,1.54,1.54,150187089785,1.52,1.52,150187089785 +비비안,002070,26,1015,2,55,5.73,8325514,486720,31123777,8325514,5.73,1710.53,26.75,26.75,9372612677,29.67,29.67,9372612677 +일신석재,007110,27,2245,2,160,7.67,8066934,1782257,77456610,8066934,7.67,452.62,10.41,10.41,17831462635,10.25,10.25,17831462635 +두산에너빌리티,034020,28,42250,2,1300,3.17,7915133,10013882,640561146,7915133,3.17,79.04,1.24,1.24,329969365975,1.22,1.22,329969365975 +삼성중공업,010140,29,16820,2,30,0.18,7484309,8741868,880000000,7484309,0.18,85.61,0.85,0.85,123957852405,0.84,0.84,123957852405 +빛과전자,069540,30,1294,2,102,8.56,7393452,1478249,46121066,7393452,8.56,500.15,16.03,16.03,9946290838,16.67,16.67,9946290838 diff --git a/top30/20250604/top30-av-20250604-134000.csv b/top30/20250604/top30-av-20250604-134000.csv new file mode 100644 index 000000000000..6303ad7d81fd --- /dev/null +++ b/top30/20250604/top30-av-20250604-134000.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,252670,1,1813,5,-101,-5.28,171519452,181814912,732100000,171519452,-5.28,94.34,23.43,23.43,313034397837,23.58,23.58,313034397837 +MDS테크,086960,2,1491,2,107,7.73,59327826,29665210,92821788,59327826,7.73,199.99,63.92,63.92,90338036227,65.27,65.27,90338036227 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40852338,51722832,1497000000,40852338,-2.06,78.98,2.73,2.73,3850159289,2.71,2.71,3850159289 +SK증권,001510,4,650,2,59,9.98,33660663,6723833,472590171,33660663,9.98,500.62,7.12,7.12,21860535348,7.12,7.12,21860535348 +파루,043200,5,1380,2,200,16.95,28418573,28873554,41804315,28418573,16.95,98.42,67.98,67.98,37829542790,65.57,65.57,37829542790 +비큐AI,148780,6,1779,2,303,20.53,26663918,6008865,31445725,26663918,20.53,443.74,84.79,84.79,47799170972,85.44,85.44,47799170972 +미스터블루,207760,7,1614,2,37,2.35,26200750,66574008,83079783,26200750,2.35,39.36,31.54,31.54,43851818471,32.70,32.70,43851818471 +원익홀딩스,030530,8,5940,2,610,11.44,22052907,3204369,77237981,22052907,11.44,688.21,28.55,28.55,131584925850,28.68,28.68,131584925850 +KODEX 코스닥150레버리지,233740,9,7440,2,160,2.20,20674107,24024400,258500000,20674107,2.20,86.05,8.00,8.00,154513899036,8.03,8.03,154513899036 +KODEX 인버스,114800,10,4085,5,-115,-2.74,19760071,20687326,143800000,19760071,-2.74,95.52,13.74,13.74,81081797678,13.80,13.80,81081797678 +KODEX 레버리지,122630,11,18400,2,915,5.23,19241762,18218842,124900000,19241762,5.23,105.61,15.41,15.41,351168154542,15.28,15.28,351168154542 +KODEX 2차전지산업레버리지,462330,12,744,2,27,3.77,19000837,19881550,254900000,19000837,3.77,95.57,7.45,7.45,14314448743,7.55,7.55,14314448743 +동양철관,008970,13,1448,2,62,4.47,17703996,8277449,159323019,17703996,4.47,213.88,11.11,11.11,25363422039,10.99,10.99,25363422039 +오리엔트바이오,002630,14,993,5,-125,-11.18,15410666,7291379,118583005,15410666,-11.18,211.35,13.00,13.00,15235365741,12.94,12.94,15235365741 +성호전자,043260,15,1250,2,115,10.13,14639052,222161,70922823,14639052,10.13,6589.39,20.64,20.64,18853440837,21.27,21.27,18853440837 +KODEX 코스닥150선물인버스,251340,16,3805,5,-35,-0.91,13799888,22330264,67300000,13799888,-0.91,61.80,20.51,20.51,52356289004,20.45,20.45,52356289004 +삼성전자,005930,17,57550,2,750,1.32,13556871,12870515,5919637922,13556871,1.32,105.33,0.23,0.23,778900306250,0.23,0.23,778900306250 +형지I&C,011080,18,1262,5,-243,-16.15,13388172,5579016,31541686,13388172,-16.15,239.97,42.45,42.45,18034623857,45.31,45.31,18034623857 +이스트에이드,239340,19,2955,2,430,17.03,12912058,5317559,26979634,12912058,17.03,242.82,47.86,47.86,36238886383,45.45,45.45,36238886383 +메디콕스,054180,20,217,2,2,0.93,12175602,7382699,82878283,12175602,0.93,164.92,14.69,14.69,2680947008,14.91,14.91,2680947008 +웹케시,053580,21,21100,2,2940,16.19,12079027,9249230,13636248,12079027,16.19,130.59,88.58,88.58,242545292800,84.30,84.30,242545292800 +상지건설,042940,22,15480,5,-3010,-16.28,11332043,2274148,6828712,11332043,-16.28,498.30,165.95,165.95,176181110985,166.67,166.67,176181110985 +오리엔트정공,065500,23,5620,5,-590,-9.50,10240364,4551722,31742912,10240364,-9.50,224.98,32.26,32.26,57601882740,32.29,32.29,57601882740 +키스트론,475430,24,8930,5,-730,-7.56,9459838,41787480,17848110,9459838,-7.56,22.64,53.00,53.00,90403424820,56.72,56.72,90403424820 +미래에셋증권,006800,25,17390,2,1770,11.33,8841363,4013255,570316408,8841363,11.33,220.30,1.55,1.55,151321683445,1.53,1.53,151321683445 +두산에너빌리티,034020,26,42700,2,1750,4.27,8553221,10013882,640561146,8553221,4.27,85.41,1.34,1.34,357072561800,1.31,1.31,357072561800 +비비안,002070,27,1021,2,61,6.35,8351566,486720,31123777,8351566,6.35,1715.89,26.83,26.83,9399184906,29.58,29.58,9399184906 +일신석재,007110,28,2245,2,160,7.67,8111736,1782257,77456610,8111736,7.67,455.14,10.47,10.47,17932005070,10.31,10.31,17932005070 +삼성중공업,010140,29,16790,3,0,0.00,7605525,8741868,880000000,7605525,0.00,87.00,0.86,0.86,125994582450,0.85,0.85,125994582450 +빛과전자,069540,30,1295,2,103,8.64,7409960,1478249,46121066,7409960,8.64,501.27,16.07,16.07,9967637385,16.69,16.69,9967637385 diff --git a/top30/20250604/top30-av-20250604-135000.csv b/top30/20250604/top30-av-20250604-135000.csv new file mode 100644 index 000000000000..d1b552b7d7f1 --- /dev/null +++ b/top30/20250604/top30-av-20250604-135000.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,252670,1,1809,5,-105,-5.49,174101013,181814912,732100000,174101013,-5.49,95.76,23.78,23.78,317706566672,23.99,23.99,317706566672 +MDS테크,086960,2,1478,2,94,6.79,59989986,29665210,92821788,59989986,6.79,202.22,64.63,64.63,91320905591,66.56,66.56,91320905591 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40970636,51722832,1497000000,40970636,-2.06,79.21,2.74,2.74,3861397599,2.72,2.72,3861397599 +SK증권,001510,4,653,2,62,10.49,33916538,6723833,472590171,33916538,10.49,504.42,7.18,7.18,22027186897,7.14,7.14,22027186897 +파루,043200,5,1376,2,196,16.61,28883835,28873554,41804315,28883835,16.61,100.04,69.09,69.09,38470232593,66.88,66.88,38470232593 +비큐AI,148780,6,1756,2,280,18.97,27043315,6008865,31445725,27043315,18.97,450.06,86.00,86.00,48466850764,87.77,87.77,48466850764 +미스터블루,207760,7,1603,2,26,1.65,26423580,66574008,83079783,26423580,1.65,39.69,31.81,31.81,44209593647,33.20,33.20,44209593647 +원익홀딩스,030530,8,5970,2,640,12.01,22172330,3204369,77237981,22172330,12.01,691.94,28.71,28.71,132296702655,28.69,28.69,132296702655 +KODEX 코스닥150레버리지,233740,9,7445,2,165,2.27,20885690,24024400,258500000,20885690,2.27,86.94,8.08,8.08,156090386469,8.11,8.11,156090386469 +KODEX 인버스,114800,10,4080,5,-120,-2.86,19876125,20687326,143800000,19876125,-2.86,96.08,13.82,13.82,81555339854,13.90,13.90,81555339854 +KODEX 레버리지,122630,11,18440,2,955,5.46,19524246,18218842,124900000,19524246,5.46,107.17,15.63,15.63,356371681761,15.47,15.47,356371681761 +KODEX 2차전지산업레버리지,462330,12,741,2,24,3.35,19308323,19881550,254900000,19308323,3.35,97.12,7.57,7.57,14542654960,7.70,7.70,14542654960 +동양철관,008970,13,1453,2,67,4.83,17825834,8277449,159323019,17825834,4.83,215.35,11.19,11.19,25540196251,11.03,11.03,25540196251 +오리엔트바이오,002630,14,990,5,-128,-11.45,15571201,7291379,118583005,15571201,-11.45,213.56,13.13,13.13,15394718697,13.11,13.11,15394718697 +성호전자,043260,15,1282,2,147,12.95,15298064,222161,70922823,15298064,12.95,6886.03,21.57,21.57,19690122776,21.66,21.66,19690122776 +KODEX 코스닥150선물인버스,251340,16,3805,5,-35,-0.91,14060795,22330264,67300000,14060795,-0.91,62.97,20.89,20.89,53347781330,20.83,20.83,53347781330 +이스트에이드,239340,17,2845,2,320,12.67,13884325,5317559,26979634,13884325,12.67,261.10,51.46,51.46,39061450568,50.89,50.89,39061450568 +삼성전자,005930,18,57550,2,750,1.32,13785711,12870515,5919637922,13785711,1.32,107.11,0.23,0.23,792068872500,0.23,0.23,792068872500 +형지I&C,011080,19,1248,5,-257,-17.08,13543630,5579016,31541686,13543630,-17.08,242.76,42.94,42.94,18229718213,46.31,46.31,18229718213 +메디콕스,054180,20,217,2,2,0.93,12260744,7382699,82878283,12260744,0.93,166.07,14.79,14.79,2699302187,15.01,15.01,2699302187 +웹케시,053580,21,20800,2,2640,14.54,12199037,9249230,13636248,12199037,14.54,131.89,89.46,89.46,245047699875,86.40,86.40,245047699875 +상지건설,042940,22,15240,5,-3250,-17.58,11614490,2274148,6828712,11614490,-17.58,510.72,170.08,170.08,180520150430,173.46,173.46,180520150430 +오리엔트정공,065500,23,5590,5,-620,-9.98,10289503,4551722,31742912,10289503,-9.98,226.06,32.42,32.42,57877434410,32.62,32.62,57877434410 +미래에셋증권,006800,24,17760,2,2140,13.70,9525082,4013255,570316408,9525082,13.70,237.34,1.67,1.67,163380651140,1.61,1.61,163380651140 +키스트론,475430,25,8850,5,-810,-8.39,9510451,41787480,17848110,9510451,-8.39,22.76,53.29,53.29,90852070055,57.52,57.52,90852070055 +두산에너빌리티,034020,26,42650,2,1700,4.15,9121557,10013882,640561146,9121557,4.15,91.09,1.42,1.42,381338504700,1.40,1.40,381338504700 +비비안,002070,27,1017,2,57,5.94,8363327,486720,31123777,8363327,5.94,1718.30,26.87,26.87,9411168765,29.73,29.73,9411168765 +일신석재,007110,28,2245,2,160,7.67,8209862,1782257,77456610,8209862,7.67,460.64,10.60,10.60,18152214830,10.44,10.44,18152214830 +삼성중공업,010140,29,16800,2,10,0.06,7730709,8741868,880000000,7730709,0.06,88.43,0.88,0.88,128098718260,0.87,0.87,128098718260 +좋은사람들,033340,30,962,2,33,3.55,7555883,7135689,96950558,7555883,3.55,105.89,7.79,7.79,7173249768,7.69,7.69,7173249768 diff --git a/top30/20250604/top30-av-20250604-140000.csv b/top30/20250604/top30-av-20250604-140000.csv new file mode 100644 index 000000000000..4e8bacf0f18e --- /dev/null +++ b/top30/20250604/top30-av-20250604-140000.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,252670,1,1809,5,-105,-5.49,175713783,181814912,732100000,175713783,-5.49,96.64,24.00,24.00,320623132361,24.21,24.21,320623132361 +MDS테크,086960,2,1500,2,116,8.38,60503410,29665210,92821788,60503410,8.38,203.95,65.18,65.18,92086024781,66.14,66.14,92086024781 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,40983112,51722832,1497000000,40983112,-3.09,79.24,2.74,2.74,3862574343,2.74,2.74,3862574343 +SK증권,001510,4,656,2,65,11.00,34214934,6723833,472590171,34214934,11.00,508.86,7.24,7.24,22222554226,7.17,7.17,22222554226 +파루,043200,5,1359,2,179,15.17,29437426,28873554,41804315,29437426,15.17,101.95,70.42,70.42,39222737946,69.04,69.04,39222737946 +비큐AI,148780,6,1781,2,305,20.66,27276021,6008865,31445725,27276021,20.66,453.93,86.74,86.74,48880451906,87.28,87.28,48880451906 +미스터블루,207760,7,1602,2,25,1.59,26486935,66574008,83079783,26486935,1.59,39.79,31.88,31.88,44311048706,33.29,33.29,44311048706 +원익홀딩스,030530,8,5990,2,660,12.38,22352942,3204369,77237981,22352942,12.38,697.58,28.94,28.94,133377345185,28.83,28.83,133377345185 +KODEX 코스닥150레버리지,233740,9,7435,2,155,2.13,21359052,24024400,258500000,21359052,2.13,88.91,8.26,8.26,159610078743,8.30,8.30,159610078743 +KODEX 인버스,114800,10,4080,5,-120,-2.86,19976364,20687326,143800000,19976364,-2.86,96.56,13.89,13.89,81964324616,13.97,13.97,81964324616 +KODEX 레버리지,122630,11,18425,2,940,5.38,19726111,18218842,124900000,19726111,5.38,108.27,15.79,15.79,360092589106,15.65,15.65,360092589106 +KODEX 2차전지산업레버리지,462330,12,742,2,25,3.49,19648917,19881550,254900000,19648917,3.49,98.83,7.71,7.71,14795204594,7.82,7.82,14795204594 +동양철관,008970,13,1452,2,66,4.76,18113973,8277449,159323019,18113973,4.76,218.84,11.37,11.37,25959635592,11.22,11.22,25959635592 +성호전자,043260,14,1265,2,130,11.45,15889721,222161,70922823,15889721,11.45,7152.35,22.40,22.40,20440676207,22.78,22.78,20440676207 +오리엔트바이오,002630,15,981,5,-137,-12.25,15689864,7291379,118583005,15689864,-12.25,215.18,13.23,13.23,15511396405,13.33,13.33,15511396405 +KODEX 코스닥150선물인버스,251340,16,3805,5,-35,-0.91,14400423,22330264,67300000,14400423,-0.91,64.49,21.40,21.40,54640096843,21.34,21.34,54640096843 +이스트에이드,239340,17,2790,2,265,10.50,14174733,5317559,26979634,14174733,10.50,266.56,52.54,52.54,39880546778,52.98,52.98,39880546778 +삼성전자,005930,18,57600,2,800,1.41,13995081,12870515,5919637922,13995081,1.41,108.74,0.24,0.24,804124865950,0.24,0.24,804124865950 +형지I&C,011080,19,1251,5,-254,-16.88,13637681,5579016,31541686,13637681,-16.88,244.45,43.24,43.24,18347229948,46.50,46.50,18347229948 +웹케시,053580,20,20550,2,2390,13.16,12305610,9249230,13636248,12305610,13.16,133.04,90.24,90.24,247241229350,88.23,88.23,247241229350 +메디콕스,054180,21,215,3,0,0.00,12287656,7382699,82878283,12287656,0.00,166.44,14.83,14.83,2705116922,15.18,15.18,2705116922 +상지건설,042940,22,15600,5,-2890,-15.63,12114963,2274148,6828712,12114963,-15.63,532.73,177.41,177.41,188305941665,176.77,176.77,188305941665 +오리엔트정공,065500,23,5580,5,-630,-10.14,10361270,4551722,31742912,10361270,-10.14,227.63,32.64,32.64,58276343325,32.90,32.90,58276343325 +미래에셋증권,006800,24,17820,2,2200,14.08,9945028,4013255,570316408,9945028,14.08,247.80,1.74,1.74,170856697290,1.68,1.68,170856697290 +키스트론,475430,25,8730,5,-930,-9.63,9701329,41787480,17848110,9701329,-9.63,23.22,54.35,54.35,92525537405,59.38,59.38,92525537405 +두산에너빌리티,034020,26,42450,2,1500,3.66,9499000,10013882,640561146,9499000,3.66,94.86,1.48,1.48,397423849275,1.46,1.46,397423849275 +비비안,002070,27,1022,2,62,6.46,8372765,486720,31123777,8372765,6.46,1720.24,26.90,26.90,9420795817,29.62,29.62,9420795817 +일신석재,007110,28,2240,2,155,7.43,8282357,1782257,77456610,8282357,7.43,464.71,10.69,10.69,18315006060,10.56,10.56,18315006060 +삼성중공업,010140,29,16830,2,40,0.24,7856898,8741868,880000000,7856898,0.24,89.88,0.89,0.89,130219179170,0.88,0.88,130219179170 +좋은사람들,033340,30,959,2,30,3.23,7668571,7135689,96950558,7668571,3.23,107.47,7.91,7.91,7281505909,7.83,7.83,7281505909 diff --git a/top30/20250604/top30-av-20250604-141000.csv b/top30/20250604/top30-av-20250604-141000.csv new file mode 100644 index 000000000000..292b2e143327 --- /dev/null +++ b/top30/20250604/top30-av-20250604-141000.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,252670,1,1806,5,-108,-5.64,178568072,181814912,732100000,178568072,-5.64,98.21,24.39,24.39,325783185059,24.64,24.64,325783185059 +MDS테크,086960,2,1486,2,102,7.37,60767767,29665210,92821788,60767767,7.37,204.85,65.47,65.47,92479977320,67.05,67.05,92479977320 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40988915,51722832,1497000000,40988915,-2.06,79.25,2.74,2.74,3863125628,2.72,2.72,3863125628 +SK증권,001510,4,653,2,62,10.49,34363755,6723833,472590171,34363755,10.49,511.07,7.27,7.27,22319962698,7.23,7.23,22319962698 +파루,043200,5,1353,2,173,14.66,29643811,28873554,41804315,29643811,14.66,102.67,70.91,70.91,39500998107,69.84,69.84,39500998107 +비큐AI,148780,6,1788,2,312,21.14,27386580,6008865,31445725,27386580,21.14,455.77,87.09,87.09,49077215086,87.29,87.29,49077215086 +미스터블루,207760,7,1610,2,33,2.09,26559721,66574008,83079783,26559721,2.09,39.90,31.97,31.97,44427758371,33.21,33.21,44427758371 +원익홀딩스,030530,8,6000,2,670,12.57,22990209,3204369,77237981,22990209,12.57,717.46,29.77,29.77,137214616045,29.61,29.61,137214616045 +KODEX 코스닥150레버리지,233740,9,7430,2,150,2.06,21590558,24024400,258500000,21590558,2.06,89.87,8.35,8.35,161331555934,8.40,8.40,161331555934 +KODEX 레버리지,122630,10,18465,2,980,5.60,20066108,18218842,124900000,20066108,5.60,110.14,16.07,16.07,366363091982,15.89,15.89,366363091982 +KODEX 인버스,114800,11,4080,5,-120,-2.86,20032212,20687326,143800000,20032212,-2.86,96.83,13.93,13.93,82192207121,14.01,14.01,82192207121 +KODEX 2차전지산업레버리지,462330,12,745,2,28,3.91,19983593,19881550,254900000,19983593,3.91,100.51,7.84,7.84,15043866686,7.92,7.92,15043866686 +동양철관,008970,13,1450,2,64,4.62,18301327,8277449,159323019,18301327,4.62,221.10,11.49,11.49,26232072343,11.35,11.35,26232072343 +성호전자,043260,14,1278,2,143,12.60,16519429,222161,70922823,16519429,12.60,7435.79,23.29,23.29,21243662285,23.44,23.44,21243662285 +오리엔트바이오,002630,15,977,5,-141,-12.61,15829080,7291379,118583005,15829080,-12.61,217.09,13.35,13.35,15647788668,13.51,13.51,15647788668 +KODEX 코스닥150선물인버스,251340,16,3807,5,-33,-0.86,14566691,22330264,67300000,14566691,-0.86,65.23,21.64,21.64,55272748854,21.57,21.57,55272748854 +이스트에이드,239340,17,2775,2,250,9.90,14439686,5317559,26979634,14439686,9.90,271.55,53.52,53.52,40621184054,54.26,54.26,40621184054 +삼성전자,005930,18,57650,2,850,1.50,14370910,12870515,5919637922,14370910,1.50,111.66,0.24,0.24,825773444300,0.24,0.24,825773444300 +형지I&C,011080,19,1249,5,-256,-17.01,13684459,5579016,31541686,13684459,-17.01,245.28,43.39,43.39,18405674865,46.72,46.72,18405674865 +메디콕스,054180,20,217,2,2,0.93,12400486,7382699,82878283,12400486,0.93,167.97,14.96,14.96,2729528761,15.18,15.18,2729528761 +웹케시,053580,21,20350,2,2190,12.06,12370565,9249230,13636248,12370565,12.06,133.75,90.72,90.72,248571201400,89.58,89.58,248571201400 +상지건설,042940,22,15220,5,-3270,-17.69,12332501,2274148,6828712,12332501,-17.69,542.29,180.60,180.60,191641665970,184.39,184.39,191641665970 +오리엔트정공,065500,23,5560,5,-650,-10.47,10398400,4551722,31742912,10398400,-10.47,228.45,32.76,32.76,58483466320,33.14,33.14,58483466320 +미래에셋증권,006800,24,17750,2,2130,13.64,10209860,4013255,570316408,10209860,13.64,254.40,1.79,1.79,175552521720,1.73,1.73,175552521720 +두산에너빌리티,034020,25,42350,2,1400,3.42,9847957,10013882,640561146,9847957,3.42,98.34,1.54,1.54,412206392775,1.52,1.52,412206392775 +키스트론,475430,26,8700,5,-960,-9.94,9828014,41787480,17848110,9828014,-9.94,23.52,55.06,55.06,93628523735,60.30,60.30,93628523735 +비비안,002070,27,1015,2,55,5.73,8379911,486720,31123777,8379911,5.73,1721.71,26.92,26.92,9428069876,29.84,29.84,9428069876 +일신석재,007110,28,2225,2,140,6.71,8360979,1782257,77456610,8360979,6.71,469.12,10.79,10.79,18490392013,10.73,10.73,18490392013 +삼성중공업,010140,29,16860,2,70,0.42,8017799,8741868,880000000,8017799,0.42,91.72,0.91,0.91,132929413390,0.90,0.90,132929413390 +좋은사람들,033340,30,958,2,29,3.12,7727800,7135689,96950558,7727800,3.12,108.30,7.97,7.97,7338115829,7.90,7.90,7338115829 diff --git a/top30/20250604/top30-av-20250604-142000.csv b/top30/20250604/top30-av-20250604-142000.csv new file mode 100644 index 000000000000..cd746e601411 --- /dev/null +++ b/top30/20250604/top30-av-20250604-142000.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,252670,1,1807,5,-107,-5.59,180501758,181814912,732100000,180501758,-5.59,99.28,24.66,24.66,329276614961,24.89,24.89,329276614961 +MDS테크,086960,2,1484,2,100,7.23,61103634,29665210,92821788,61103634,7.23,205.98,65.83,65.83,92978778826,67.50,67.50,92978778826 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,40994397,51722832,1497000000,40994397,-2.06,79.26,2.74,2.74,3863646418,2.72,2.72,3863646418 +SK증권,001510,4,653,2,62,10.49,34527235,6723833,472590171,34527235,10.49,513.51,7.31,7.31,22426815839,7.27,7.27,22426815839 +파루,043200,5,1424,2,244,20.68,32024081,28873554,41804315,32024081,20.68,110.91,76.60,76.60,42858534323,72.00,72.00,42858534323 +비큐AI,148780,6,1777,2,301,20.39,27555752,6008865,31445725,27555752,20.39,458.58,87.63,87.63,49379280580,88.37,88.37,49379280580 +미스터블루,207760,7,1601,2,24,1.52,26660351,66574008,83079783,26660351,1.52,40.05,32.09,32.09,44589556201,33.52,33.52,44589556201 +원익홀딩스,030530,8,6040,2,710,13.32,23390199,3204369,77237981,23390199,13.32,729.95,30.28,30.28,139625565165,29.93,29.93,139625565165 +KODEX 코스닥150레버리지,233740,9,7415,2,135,1.85,22021912,24024400,258500000,22021912,1.85,91.66,8.52,8.52,164533391168,8.58,8.58,164533391168 +KODEX 레버리지,122630,10,18445,2,960,5.49,20268484,18218842,124900000,20268484,5.49,111.25,16.23,16.23,370098732975,16.06,16.06,370098732975 +KODEX 2차전지산업레버리지,462330,11,744,2,27,3.77,20144385,19881550,254900000,20144385,3.77,101.32,7.90,7.90,15163408819,8.00,8.00,15163408819 +KODEX 인버스,114800,12,4080,5,-120,-2.86,20061388,20687326,143800000,20061388,-2.86,96.97,13.95,13.95,82311207578,14.03,14.03,82311207578 +동양철관,008970,13,1451,2,65,4.69,18418821,8277449,159323019,18418821,4.69,222.52,11.56,11.56,26402463879,11.42,11.42,26402463879 +성호전자,043260,14,1196,2,61,5.37,17730182,222161,70922823,17730182,5.37,7980.78,25.00,25.00,22726938412,26.79,26.79,22726938412 +오리엔트바이오,002630,15,973,5,-145,-12.97,15951265,7291379,118583005,15951265,-12.97,218.77,13.45,13.45,15766915285,13.67,13.67,15766915285 +삼성전자,005930,16,57600,2,800,1.41,14654107,12870515,5919637922,14654107,1.41,113.86,0.25,0.25,842105843650,0.25,0.25,842105843650 +KODEX 코스닥150선물인버스,251340,17,3810,5,-30,-0.78,14608884,22330264,67300000,14608884,-0.78,65.42,21.71,21.71,55433382900,21.62,21.62,55433382900 +이스트에이드,239340,18,2770,2,245,9.70,14588453,5317559,26979634,14588453,9.70,274.34,54.07,54.07,41034251492,54.91,54.91,41034251492 +형지I&C,011080,19,1233,5,-272,-18.07,13811041,5579016,31541686,13811041,-18.07,247.55,43.79,43.79,18562719551,47.73,47.73,18562719551 +상지건설,042940,20,14690,5,-3800,-20.55,12599712,2274148,6828712,12599712,-20.55,554.04,184.51,184.51,195639484190,195.03,195.03,195639484190 +웹케시,053580,21,20700,2,2540,13.99,12507054,9249230,13636248,12507054,13.99,135.22,91.72,91.72,251360073175,89.05,89.05,251360073175 +메디콕스,054180,22,215,3,0,0.00,12454011,7382699,82878283,12454011,0.00,168.69,15.03,15.03,2741114158,15.38,15.38,2741114158 +오리엔트정공,065500,23,5550,5,-660,-10.63,10449608,4551722,31742912,10449608,-10.63,229.57,32.92,32.92,58768234345,33.36,33.36,58768234345 +미래에셋증권,006800,24,17800,2,2180,13.96,10330994,4013255,570316408,10330994,13.96,257.42,1.81,1.81,177703502195,1.75,1.75,177703502195 +두산에너빌리티,034020,25,42250,2,1300,3.17,10075000,10013882,640561146,10075000,3.17,100.61,1.57,1.57,421825267975,1.56,1.56,421825267975 +키스트론,475430,26,8760,5,-900,-9.32,9902075,41787480,17848110,9902075,-9.32,23.70,55.48,55.48,94273493855,60.30,60.30,94273493855 +비비안,002070,27,1004,2,44,4.58,8475777,486720,31123777,8475777,4.58,1741.41,27.23,27.23,9524253674,30.48,30.48,9524253674 +일신석재,007110,28,2225,2,140,6.71,8408407,1782257,77456610,8408407,6.71,471.78,10.86,10.86,18595947042,10.79,10.79,18595947042 +삼성중공업,010140,29,16850,2,60,0.36,8097911,8741868,880000000,8097911,0.36,92.63,0.92,0.92,134279440835,0.91,0.91,134279440835 +우듬지팜,403490,30,1930,2,50,2.66,7823405,31889844,45212464,7823405,2.66,24.53,17.30,17.30,15038776073,17.23,17.23,15038776073 diff --git a/top30/20250604/top30-av-20250604-143001.csv b/top30/20250604/top30-av-20250604-143001.csv new file mode 100644 index 000000000000..1a62271f659e --- /dev/null +++ b/top30/20250604/top30-av-20250604-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1808,5,-106,-5.54,182629921,181814912,732100000,182629921,-5.54,100.45,24.95,24.95,333124197702,25.17,25.17,333124197702 +MDS테크,086960,2,1481,2,97,7.01,61324358,29665210,92821788,61324358,7.01,206.72,66.07,66.07,93306584527,67.87,67.87,93306584527 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,41159915,51722832,1497000000,41159915,-3.09,79.58,2.75,2.75,3879370627,2.76,2.76,3879370627 +SK증권,001510,4,656,2,65,11.00,34842507,6723833,472590171,34842507,11.00,518.19,7.37,7.37,22633369981,7.30,7.30,22633369981 +파루,043200,5,1384,2,204,17.29,32989237,28873554,41804315,32989237,17.29,114.25,78.91,78.91,44207690821,76.41,76.41,44207690821 +비큐AI,148780,6,1771,2,295,19.99,27690336,6008865,31445725,27690336,19.99,460.82,88.06,88.06,49618600690,89.10,89.10,49618600690 +미스터블루,207760,7,1600,2,23,1.46,26730196,66574008,83079783,26730196,1.46,40.15,32.17,32.17,44701389384,33.63,33.63,44701389384 +원익홀딩스,030530,8,6030,2,700,13.13,23682012,3204369,77237981,23682012,13.13,739.05,30.66,30.66,141385332045,30.36,30.36,141385332045 +KODEX 코스닥150레버리지,233740,9,7395,2,115,1.58,23017254,24024400,258500000,23017254,1.58,95.81,8.90,8.90,171900215362,8.99,8.99,171900215362 +KODEX 레버리지,122630,10,18445,2,960,5.49,20328749,18218842,124900000,20328749,5.49,111.58,16.28,16.28,371210352736,16.11,16.11,371210352736 +KODEX 2차전지산업레버리지,462330,11,740,2,23,3.21,20315729,19881550,254900000,20315729,3.21,102.18,7.97,7.97,15290486346,8.11,8.11,15290486346 +KODEX 인버스,114800,12,4080,5,-120,-2.86,20091745,20687326,143800000,20091745,-2.86,97.12,13.97,13.97,82435022094,14.05,14.05,82435022094 +동양철관,008970,13,1457,2,71,5.12,18913991,8277449,159323019,18913991,5.12,228.50,11.87,11.87,27125170772,11.69,11.69,27125170772 +성호전자,043260,14,1199,2,64,5.64,18169731,222161,70922823,18169731,5.64,8178.63,25.62,25.62,23251715099,27.34,27.34,23251715099 +오리엔트바이오,002630,15,974,5,-144,-12.88,15993958,7291379,118583005,15993958,-12.88,219.35,13.49,13.49,15808530741,13.69,13.69,15808530741 +KODEX 코스닥150선물인버스,251340,16,3812,5,-28,-0.73,15248024,22330264,67300000,15248024,-0.73,68.28,22.66,22.66,57870271111,22.56,22.56,57870271111 +삼성전자,005930,17,57450,2,650,1.14,15136497,12870515,5919637922,15136497,1.14,117.61,0.26,0.26,869867361100,0.26,0.26,869867361100 +이스트에이드,239340,18,2770,2,245,9.70,14756454,5317559,26979634,14756454,9.70,277.50,54.69,54.69,41497805692,55.53,55.53,41497805692 +형지I&C,011080,19,1230,5,-275,-18.27,13909028,5579016,31541686,13909028,-18.27,249.31,44.10,44.10,18683060922,48.16,48.16,18683060922 +웹케시,053580,20,21050,2,2890,15.91,12988733,9249230,13636248,12988733,15.91,140.43,95.25,95.25,261494360125,91.10,91.10,261494360125 +상지건설,042940,21,15050,5,-3440,-18.60,12888051,2274148,6828712,12888051,-18.60,566.72,188.73,188.73,199930443885,194.54,194.54,199930443885 +메디콕스,054180,22,215,3,0,0.00,12612693,7382699,82878283,12612693,0.00,170.84,15.22,15.22,2775248535,15.57,15.57,2775248535 +오리엔트정공,065500,23,5530,5,-680,-10.95,10533177,4551722,31742912,10533177,-10.95,231.41,33.18,33.18,59231134725,33.74,33.74,59231134725 +미래에셋증권,006800,24,17780,2,2160,13.83,10437857,4013255,570316408,10437857,13.83,260.08,1.83,1.83,179602418540,1.77,1.77,179602418540 +두산에너빌리티,034020,25,42300,2,1350,3.30,10199753,10013882,640561146,10199753,3.30,101.86,1.59,1.59,427103331400,1.58,1.58,427103331400 +키스트론,475430,26,8720,5,-940,-9.73,10017829,41787480,17848110,10017829,-9.73,23.97,56.13,56.13,95283193060,61.22,61.22,95283193060 +비비안,002070,27,997,2,37,3.85,8512288,486720,31123777,8512288,3.85,1748.91,27.35,27.35,9560846654,30.81,30.81,9560846654 +일신석재,007110,28,2235,2,150,7.19,8442909,1782257,77456610,8442909,7.19,473.72,10.90,10.90,18672898787,10.79,10.79,18672898787 +우듬지팜,403490,29,1910,2,30,1.60,8233002,31889844,45212464,8233002,1.60,25.82,18.21,18.21,15825904617,18.33,18.33,15825904617 +삼성중공업,010140,30,16850,2,60,0.36,8224298,8741868,880000000,8224298,0.36,94.08,0.93,0.93,136409094270,0.92,0.92,136409094270 diff --git a/top30/20250604/top30-av-20250604-144001.csv b/top30/20250604/top30-av-20250604-144001.csv new file mode 100644 index 000000000000..66a5e35cea4e --- /dev/null +++ b/top30/20250604/top30-av-20250604-144001.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,252670,1,1808,5,-106,-5.54,184609983,181814912,732100000,184609983,-5.54,101.54,25.22,25.22,336704911693,25.44,25.44,336704911693 +MDS테크,086960,2,1482,2,98,7.08,61498992,29665210,92821788,61498992,7.08,207.31,66.25,66.25,93565452815,68.02,68.02,93565452815 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,41397576,51722832,1497000000,41397576,-2.06,80.04,2.77,2.77,3901948422,2.74,2.74,3901948422 +SK증권,001510,4,657,2,66,11.17,35065094,6723833,472590171,35065094,11.17,521.50,7.42,7.42,22779426691,7.34,7.34,22779426691 +파루,043200,5,1374,2,194,16.44,33603554,28873554,41804315,33603554,16.44,116.38,80.38,80.38,45054803115,78.44,78.44,45054803115 +비큐AI,148780,6,1772,2,296,20.05,27832648,6008865,31445725,27832648,20.05,463.19,88.51,88.51,49870557933,89.50,89.50,49870557933 +미스터블루,207760,7,1603,2,26,1.65,26855181,66574008,83079783,26855181,1.65,40.34,32.32,32.32,44901116920,33.72,33.72,44901116920 +원익홀딩스,030530,8,6020,2,690,12.95,23964981,3204369,77237981,23964981,12.95,747.88,31.03,31.03,143088215310,30.77,30.77,143088215310 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,23494790,24024400,258500000,23494790,1.44,97.80,9.09,9.09,175431000957,9.19,9.19,175431000957 +KODEX 2차전지산업레버리지,462330,10,739,2,22,3.07,20503920,19881550,254900000,20503920,3.07,103.13,8.04,8.04,15429756862,8.19,8.19,15429756862 +KODEX 레버리지,122630,11,18437,2,952,5.44,20451627,18218842,124900000,20451627,5.44,112.26,16.37,16.37,373475732709,16.22,16.22,373475732709 +KODEX 인버스,114800,12,4077,5,-123,-2.93,20296648,20687326,143800000,20296648,-2.93,98.11,14.11,14.11,83271011074,14.20,14.20,83271011074 +동양철관,008970,13,1454,2,68,4.91,19156410,8277449,159323019,19156410,4.91,231.43,12.02,12.02,27478420014,11.86,11.86,27478420014 +성호전자,043260,14,1199,2,64,5.64,18525785,222161,70922823,18525785,5.64,8338.90,26.12,26.12,23678581393,27.85,27.85,23678581393 +오리엔트바이오,002630,15,969,5,-149,-13.33,16140592,7291379,118583005,16140592,-13.33,221.37,13.61,13.61,15950819440,13.88,13.88,15950819440 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,15696744,22330264,67300000,15696744,-0.65,70.29,23.32,23.32,59582136051,23.21,23.21,59582136051 +삼성전자,005930,17,57500,2,700,1.23,15319974,12870515,5919637922,15319974,1.23,119.03,0.26,0.26,880413238450,0.26,0.26,880413238450 +이스트에이드,239340,18,2770,2,245,9.70,14827432,5317559,26979634,14827432,9.70,278.84,54.96,54.96,41693814162,55.79,55.79,41693814162 +웹케시,053580,19,21700,2,3540,19.49,14176244,9249230,13636248,14176244,19.49,153.27,103.96,103.96,287290519375,97.09,97.09,287290519375 +형지I&C,011080,20,1224,5,-281,-18.67,14085976,5579016,31541686,14085976,-18.67,252.48,44.66,44.66,18898885235,48.95,48.95,18898885235 +상지건설,042940,21,14790,5,-3700,-20.01,13072621,2274148,6828712,13072621,-20.01,574.84,191.44,191.44,202663082560,200.66,200.66,202663082560 +메디콕스,054180,22,215,3,0,0.00,12677515,7382699,82878283,12677515,0.00,171.72,15.30,15.30,2789249700,15.65,15.65,2789249700 +오리엔트정공,065500,23,5490,5,-720,-11.59,10657759,4551722,31742912,10657759,-11.59,234.15,33.58,33.58,59916349835,34.38,34.38,59916349835 +미래에셋증권,006800,24,17870,2,2250,14.40,10594700,4013255,570316408,10594700,14.40,263.99,1.86,1.86,182397232985,1.79,1.79,182397232985 +두산에너빌리티,034020,25,42475,2,1525,3.72,10325183,10013882,640561146,10325183,3.72,103.11,1.61,1.61,432417072750,1.59,1.59,432417072750 +키스트론,475430,26,8770,5,-890,-9.21,10096681,41787480,17848110,10096681,-9.21,24.16,56.57,56.57,95977037800,61.32,61.32,95977037800 +비비안,002070,27,1000,2,40,4.17,8541797,486720,31123777,8541797,4.17,1754.97,27.44,27.44,9590291015,30.81,30.81,9590291015 +일신석재,007110,28,2230,2,145,6.95,8485192,1782257,77456610,8485192,6.95,476.09,10.95,10.95,18767084972,10.87,10.87,18767084972 +우듬지팜,403490,29,1912,2,32,1.70,8413428,31889844,45212464,8413428,1.70,26.38,18.61,18.61,16171144903,18.71,18.71,16171144903 +삼성중공업,010140,30,16850,2,60,0.36,8305460,8741868,880000000,8305460,0.36,95.01,0.94,0.94,137777661190,0.93,0.93,137777661190 diff --git a/top30/20250604/top30-av-20250604-145001.csv b/top30/20250604/top30-av-20250604-145001.csv new file mode 100644 index 000000000000..4cfcebc0081e --- /dev/null +++ b/top30/20250604/top30-av-20250604-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1810,5,-104,-5.43,185759770,181814912,732100000,185759770,-5.43,102.17,25.37,25.37,338785393554,25.57,25.57,338785393554 +MDS테크,086960,2,1495,2,111,8.02,61732943,29665210,92821788,61732943,8.02,208.10,66.51,66.51,93913376603,67.68,67.68,93913376603 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,41521892,51722832,1497000000,41521892,-2.06,80.28,2.77,2.77,3913758442,2.75,2.75,3913758442 +SK증권,001510,4,657,2,66,11.17,35616478,6723833,472590171,35616478,11.17,529.71,7.54,7.54,23142076094,7.45,7.45,23142076094 +파루,043200,5,1350,2,170,14.41,34257899,28873554,41804315,34257899,14.41,118.65,81.95,81.95,45947153686,81.41,81.41,45947153686 +비큐AI,148780,6,1754,2,278,18.83,28294101,6008865,31445725,28294101,18.83,470.87,89.98,89.98,50676100271,91.88,91.88,50676100271 +미스터블루,207760,7,1598,2,21,1.33,26934524,66574008,83079783,26934524,1.33,40.46,32.42,32.42,45027857305,33.92,33.92,45027857305 +원익홀딩스,030530,8,6000,2,670,12.57,24151391,3204369,77237981,24151391,12.57,753.70,31.27,31.27,144204509210,31.12,31.12,144204509210 +KODEX 코스닥150레버리지,233740,9,7380,2,100,1.37,24118374,24024400,258500000,24118374,1.37,100.39,9.33,9.33,180028819559,9.44,9.44,180028819559 +KODEX 2차전지산업레버리지,462330,10,737,2,20,2.79,20876115,19881550,254900000,20876115,2.79,105.00,8.19,8.19,15704359032,8.36,8.36,15704359032 +KODEX 레버리지,122630,11,18425,2,940,5.38,20594740,18218842,124900000,20594740,5.38,113.04,16.49,16.49,376113417902,16.34,16.34,376113417902 +KODEX 인버스,114800,12,4085,5,-115,-2.74,20487714,20687326,143800000,20487714,-2.74,99.04,14.25,14.25,84050578013,14.31,14.31,84050578013 +동양철관,008970,13,1448,2,62,4.47,19417342,8277449,159323019,19417342,4.47,234.58,12.19,12.19,27856814750,12.07,12.07,27856814750 +성호전자,043260,14,1204,2,69,6.08,18749075,222161,70922823,18749075,6.08,8439.41,26.44,26.44,23947545097,28.04,28.04,23947545097 +오리엔트바이오,002630,15,968,5,-150,-13.42,16256598,7291379,118583005,16256598,-13.42,222.96,13.71,13.71,16063216564,13.99,13.99,16063216564 +KODEX 코스닥150선물인버스,251340,16,3820,5,-20,-0.52,16108209,22330264,67300000,16108209,-0.52,72.14,23.93,23.93,61154278788,23.79,23.79,61154278788 +삼성전자,005930,17,57450,2,650,1.14,15535818,12870515,5919637922,15535818,1.14,120.71,0.26,0.26,892820153000,0.26,0.26,892820153000 +이스트에이드,239340,18,2770,2,245,9.70,14987925,5317559,26979634,14987925,9.70,281.86,55.55,55.55,42140532203,56.39,56.39,42140532203 +웹케시,053580,19,21650,2,3490,19.22,14885292,9249230,13636248,14885292,19.22,160.94,109.16,109.16,302634700800,102.51,102.51,302634700800 +형지I&C,011080,20,1228,5,-277,-18.41,14134985,5579016,31541686,14134985,-18.41,253.36,44.81,44.81,18958914378,48.95,48.95,18958914378 +상지건설,042940,21,14490,5,-4000,-21.63,13222220,2274148,6828712,13222220,-21.63,581.41,193.63,193.63,204850124800,207.03,207.03,204850124800 +메디콕스,054180,22,216,2,1,0.47,12706427,7382699,82878283,12706427,0.47,172.11,15.33,15.33,2795487557,15.62,15.62,2795487557 +미래에셋증권,006800,23,17790,2,2170,13.89,11315353,4013255,570316408,11315353,13.89,281.95,1.98,1.98,195322588465,1.93,1.93,195322588465 +오리엔트정공,065500,24,5480,5,-730,-11.76,10729465,4551722,31742912,10729465,-11.76,235.72,33.80,33.80,60309124590,34.67,34.67,60309124590 +두산에너빌리티,034020,25,42475,2,1525,3.72,10520993,10013882,640561146,10520993,3.72,105.06,1.64,1.64,440740144875,1.62,1.62,440740144875 +키스트론,475430,26,8810,5,-850,-8.80,10141263,41787480,17848110,10141263,-8.80,24.27,56.82,56.82,96369688470,61.29,61.29,96369688470 +비비안,002070,27,1004,2,44,4.58,8622101,486720,31123777,8622101,4.58,1771.47,27.70,27.70,9671051709,30.95,30.95,9671051709 +우듬지팜,403490,28,1916,2,36,1.91,8584311,31889844,45212464,8584311,1.91,26.92,18.99,18.99,16497293328,19.04,19.04,16497293328 +일신석재,007110,29,2230,2,145,6.95,8551122,1782257,77456610,8551122,6.95,479.79,11.04,11.04,18913573307,10.95,10.95,18913573307 +삼성중공업,010140,30,16850,2,60,0.36,8387878,8741868,880000000,8387878,0.36,95.95,0.95,0.95,139166990370,0.94,0.94,139166990370 diff --git a/top30/20250604/top30-av-20250604-150001.csv b/top30/20250604/top30-av-20250604-150001.csv new file mode 100644 index 000000000000..d80aa4f619b5 --- /dev/null +++ b/top30/20250604/top30-av-20250604-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,189529678,181814912,732100000,189529678,-5.64,104.24,25.89,25.89,345597670344,26.14,26.14,345597670344 +MDS테크,086960,2,1493,2,109,7.88,62133211,29665210,92821788,62133211,7.88,209.45,66.94,66.94,94511324468,68.20,68.20,94511324468 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,95,5,-2,-2.06,41618625,51722832,1497000000,41618625,-2.06,80.46,2.78,2.78,3922948077,2.76,2.76,3922948077 +SK증권,001510,4,660,2,69,11.68,36061839,6723833,472590171,36061839,11.68,536.33,7.63,7.63,23435623682,7.51,7.51,23435623682 +파루,043200,5,1337,2,157,13.31,34744583,28873554,41804315,34744583,13.31,120.33,83.11,83.11,46602393858,83.38,83.38,46602393858 +비큐AI,148780,6,1736,2,260,17.62,28687054,6008865,31445725,28687054,17.62,477.41,91.23,91.23,51365776357,94.09,94.09,51365776357 +원익홀딩스,030530,7,6220,2,890,16.70,27867900,3204369,77237981,27867900,16.70,869.68,36.08,36.08,167153378160,34.79,34.79,167153378160 +미스터블루,207760,8,1593,2,16,1.01,27024930,66574008,83079783,27024930,1.01,40.59,32.53,32.53,45172074883,34.13,34.13,45172074883 +KODEX 코스닥150레버리지,233740,9,7390,2,110,1.51,24537262,24024400,258500000,24537262,1.51,102.13,9.49,9.49,183121070706,9.59,9.59,183121070706 +KODEX 2차전지산업레버리지,462330,10,738,2,21,2.93,21108998,19881550,254900000,21108998,2.93,106.17,8.28,8.28,15875950534,8.44,8.44,15875950534 +KODEX 레버리지,122630,11,18460,2,975,5.58,20855509,18218842,124900000,20855509,5.58,114.47,16.70,16.70,380926225646,16.52,16.52,380926225646 +KODEX 인버스,114800,12,4080,5,-120,-2.86,20701973,20687326,143800000,20701973,-2.86,100.07,14.40,14.40,84924227284,14.47,14.47,84924227284 +동양철관,008970,13,1447,2,61,4.40,19646088,8277449,159323019,19646088,4.40,237.34,12.33,12.33,28187493097,12.23,12.23,28187493097 +성호전자,043260,14,1211,2,76,6.70,18914203,222161,70922823,18914203,6.70,8513.74,26.67,26.67,24146616057,28.11,28.11,24146616057 +오리엔트바이오,002630,15,969,5,-149,-13.33,16469040,7291379,118583005,16469040,-13.33,225.87,13.89,13.89,16268247768,14.16,14.16,16268247768 +삼성전자,005930,16,57700,2,900,1.58,16342880,12870515,5919637922,16342880,1.58,126.98,0.28,0.28,939352285800,0.28,0.28,939352285800 +KODEX 코스닥150선물인버스,251340,17,3820,5,-20,-0.52,16285446,22330264,67300000,16285446,-0.52,72.93,24.20,24.20,61830903528,24.05,24.05,61830903528 +웹케시,053580,18,21300,2,3140,17.29,15218240,9249230,13636248,15218240,17.29,164.54,111.60,111.60,309807121550,106.66,106.66,309807121550 +이스트에이드,239340,19,2775,2,250,9.90,15094741,5317559,26979634,15094741,9.90,283.87,55.95,55.95,42437472997,56.68,56.68,42437472997 +형지I&C,011080,20,1233,5,-272,-18.07,14278534,5579016,31541686,14278534,-18.07,255.93,45.27,45.27,19135160801,49.20,49.20,19135160801 +상지건설,042940,21,14500,5,-3990,-21.58,13529982,2274148,6828712,13529982,-21.58,594.95,198.13,198.13,209304558230,211.38,211.38,209304558230 +메디콕스,054180,22,217,2,2,0.93,12786393,7382699,82878283,12786393,0.93,173.19,15.43,15.43,2812774921,15.64,15.64,2812774921 +미래에셋증권,006800,23,17980,2,2360,15.11,11620721,4013255,570316408,11620721,15.11,289.56,2.04,2.04,200777643300,1.96,1.96,200777643300 +오리엔트정공,065500,24,5500,5,-710,-11.43,10819633,4551722,31742912,10819633,-11.43,237.70,34.09,34.09,60802244320,34.83,34.83,60802244320 +두산에너빌리티,034020,25,42400,2,1450,3.54,10651100,10013882,640561146,10651100,3.54,106.36,1.66,1.66,446266356975,1.64,1.64,446266356975 +키스트론,475430,26,8860,5,-800,-8.28,10199467,41787480,17848110,10199467,-8.28,24.41,57.15,57.15,96884032190,61.27,61.27,96884032190 +우듬지팜,403490,27,1907,2,27,1.44,8692273,31889844,45212464,8692273,1.44,27.26,19.23,19.23,16703220638,19.37,19.37,16703220638 +비비안,002070,28,1003,2,43,4.48,8643831,486720,31123777,8643831,4.48,1775.93,27.77,27.77,9692863448,31.05,31.05,9692863448 +일신석재,007110,29,2215,2,130,6.24,8605569,1782257,77456610,8605569,6.24,482.85,11.11,11.11,19034572647,11.09,11.09,19034572647 +삼성중공업,010140,30,16830,2,40,0.24,8517434,8741868,880000000,8517434,0.24,97.43,0.97,0.97,141349178985,0.95,0.95,141349178985 diff --git a/top30/20250604/top30-av-20250604-151001.csv b/top30/20250604/top30-av-20250604-151001.csv new file mode 100644 index 000000000000..9d75d4522c3d --- /dev/null +++ b/top30/20250604/top30-av-20250604-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,191516979,181814912,732100000,191516979,-5.64,105.34,26.16,26.16,349185680726,26.41,26.41,349185680726 +MDS테크,086960,2,1489,2,105,7.59,62356609,29665210,92821788,62356609,7.59,210.20,67.18,67.18,94843849220,68.62,68.62,94843849220 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,52193874,51722832,1497000000,52193874,-3.09,100.91,3.49,3.49,4917101829,3.49,3.49,4917101829 +SK증권,001510,4,658,2,67,11.34,36303091,6723833,472590171,36303091,11.34,539.92,7.68,7.68,23594535586,7.59,7.59,23594535586 +파루,043200,5,1325,2,145,12.29,35236886,28873554,41804315,35236886,12.29,122.04,84.29,84.29,47257180570,85.32,85.32,47257180570 +원익홀딩스,030530,6,6140,2,810,15.20,29738552,3204369,77237981,29738552,15.20,928.06,38.50,38.50,178652544725,37.67,37.67,178652544725 +비큐AI,148780,7,1750,2,274,18.56,29244875,6008865,31445725,29244875,18.56,486.70,93.00,93.00,52336905137,95.11,95.11,52336905137 +미스터블루,207760,8,1595,2,18,1.14,27142219,66574008,83079783,27142219,1.14,40.77,32.67,32.67,45358905466,34.23,34.23,45358905466 +KODEX 코스닥150레버리지,233740,9,7380,2,100,1.37,25022544,24024400,258500000,25022544,1.37,104.15,9.68,9.68,186706294814,9.79,9.79,186706294814 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21489382,19881550,254900000,21489382,3.63,108.09,8.43,8.43,16157421233,8.53,8.53,16157421233 +KODEX 레버리지,122630,11,18465,2,980,5.60,21059263,18218842,124900000,21059263,5.60,115.59,16.86,16.86,384688248149,16.68,16.68,384688248149 +KODEX 인버스,114800,12,4077,5,-123,-2.93,20803693,20687326,143800000,20803693,-2.93,100.56,14.47,14.47,85338765863,14.56,14.56,85338765863 +동양철관,008970,13,1455,2,69,4.98,20009883,8277449,159323019,20009883,4.98,241.74,12.56,12.56,28715991748,12.39,12.39,28715991748 +성호전자,043260,14,1209,2,74,6.52,19048577,222161,70922823,19048577,6.52,8574.22,26.86,26.86,24309232041,28.35,28.35,24309232041 +삼성전자,005930,15,57700,2,900,1.58,16841305,12870515,5919637922,16841305,1.58,130.85,0.28,0.28,968116038750,0.28,0.28,968116038750 +오리엔트바이오,002630,16,972,5,-146,-13.06,16620422,7291379,118583005,16620422,-13.06,227.95,14.02,14.02,16415369237,14.24,14.24,16415369237 +KODEX 코스닥150선물인버스,251340,17,3820,5,-20,-0.52,16294716,22330264,67300000,16294716,-0.52,72.97,24.21,24.21,61866275764,24.06,24.06,61866275764 +웹케시,053580,18,21600,2,3440,18.94,15500383,9249230,13636248,15500383,18.94,167.59,113.67,113.67,315866311925,107.24,107.24,315866311925 +이스트에이드,239340,19,2770,2,245,9.70,15166383,5317559,26979634,15166383,9.70,285.21,56.21,56.21,42635457702,57.05,57.05,42635457702 +형지I&C,011080,20,1234,5,-271,-18.01,14370754,5579016,31541686,14370754,-18.01,257.59,45.56,45.56,19249055122,49.45,49.45,19249055122 +상지건설,042940,21,14220,5,-4270,-23.09,13771102,2274148,6828712,13771102,-23.09,605.55,201.66,201.66,212740201005,219.08,219.08,212740201005 +메디콕스,054180,22,217,2,2,0.93,12855100,7382699,82878283,12855100,0.93,174.12,15.51,15.51,2827653833,15.72,15.72,2827653833 +미래에셋증권,006800,23,17730,2,2110,13.51,12058634,4013255,570316408,12058634,13.51,300.47,2.11,2.11,208615689065,2.06,2.06,208615689065 +오리엔트정공,065500,24,5520,5,-690,-11.11,10902367,4551722,31742912,10902367,-11.11,239.52,34.35,34.35,61256714455,34.96,34.96,61256714455 +두산에너빌리티,034020,25,42525,2,1575,3.85,10775780,10013882,640561146,10775780,3.85,107.61,1.68,1.68,451565449125,1.66,1.66,451565449125 +키스트론,475430,26,8880,5,-780,-8.07,10329001,41787480,17848110,10329001,-8.07,24.72,57.87,57.87,98035945640,61.86,61.86,98035945640 +우듬지팜,403490,27,1917,2,37,1.97,8780677,31889844,45212464,8780677,1.97,27.53,19.42,19.42,16872231720,19.47,19.47,16872231720 +비비안,002070,28,994,2,34,3.54,8752425,486720,31123777,8752425,3.54,1798.25,28.12,28.12,9800983143,31.68,31.68,9800983143 +일신석재,007110,29,2225,2,140,6.71,8660977,1782257,77456610,8660977,6.71,485.96,11.18,11.18,19157964772,11.12,11.12,19157964772 +삼성중공업,010140,30,16820,2,30,0.18,8613740,8741868,880000000,8613740,0.18,98.53,0.98,0.98,142969871715,0.97,0.97,142969871715 diff --git a/top30/20250604/top30-av-20250604-152000.csv b/top30/20250604/top30-av-20250604-152000.csv new file mode 100644 index 000000000000..3f1fdae46574 --- /dev/null +++ b/top30/20250604/top30-av-20250604-152000.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,252670,1,1808,5,-106,-5.54,196710906,181814912,732100000,196710906,-5.54,108.19,26.87,26.87,358569641257,27.09,27.09,358569641257 +MDS테크,086960,2,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,57972541,51722832,1497000000,57972541,-3.09,112.08,3.87,3.87,5460296527,3.88,3.88,5460296527 +SK증권,001510,4,657,2,66,11.17,36632968,6723833,472590171,36632968,11.17,544.82,7.75,7.75,23811349579,7.67,7.67,23811349579 +파루,043200,5,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262 +원익홀딩스,030530,6,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +비큐AI,148780,7,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737 +미스터블루,207760,8,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419 +KODEX 코스닥150레버리지,233740,9,7395,2,115,1.58,25445648,24024400,258500000,25445648,1.58,105.92,9.84,9.84,189829872459,9.93,9.93,189829872459 +KODEX 2차전지산업레버리지,462330,10,742,2,25,3.49,21741305,19881550,254900000,21741305,3.49,109.35,8.53,8.53,16344931481,8.64,8.64,16344931481 +KODEX 레버리지,122630,11,18445,2,960,5.49,21542053,18218842,124900000,21542053,5.49,118.24,17.25,17.25,393596031454,17.08,17.08,393596031454 +KODEX 인버스,114800,12,4075,5,-125,-2.98,21264697,20687326,143800000,21264697,-2.98,102.79,14.79,14.79,87217560663,14.88,14.88,87217560663 +동양철관,008970,13,1457,2,71,5.12,20591840,8277449,159323019,20591840,5.12,248.77,12.92,12.92,29562988678,12.74,12.74,29562988678 +성호전자,043260,14,1211,2,76,6.70,19156884,222161,70922823,19156884,6.70,8622.97,27.01,27.01,24440470553,28.46,28.46,24440470553 +삼성전자,005930,15,57700,2,900,1.58,17230144,12870515,5919637922,17230144,1.58,133.87,0.29,0.29,990546702300,0.29,0.29,990546702300 +오리엔트바이오,002630,16,966,5,-152,-13.60,16875387,7291379,118583005,16875387,-13.60,231.44,14.23,14.23,16662436724,14.55,14.55,16662436724 +KODEX 코스닥150선물인버스,251340,17,3815,5,-25,-0.65,16573311,22330264,67300000,16573311,-0.65,74.22,24.63,24.63,62929043355,24.51,24.51,62929043355 +웹케시,053580,18,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +이스트에이드,239340,19,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437 +형지I&C,011080,20,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522 +상지건설,042940,21,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +메디콕스,054180,22,217,2,2,0.93,12880397,7382699,82878283,12880397,0.93,174.47,15.54,15.54,2833130651,15.75,15.75,2833130651 +미래에셋증권,006800,23,17630,2,2010,12.87,12367473,4013255,570316408,12367473,12.87,308.17,2.17,2.17,214079660345,2.13,2.13,214079660345 +오리엔트정공,065500,24,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355 +두산에너빌리티,034020,25,42650,2,1700,4.15,10953040,10013882,640561146,10953040,4.15,109.38,1.71,1.71,459114998900,1.68,1.68,459114998900 +키스트론,475430,26,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940 +우듬지팜,403490,27,1912,2,32,1.70,8930567,31889844,45212464,8930567,1.70,28.00,19.75,19.75,17158828499,19.85,19.85,17158828499 +일신석재,007110,28,2225,2,140,6.71,8835921,1782257,77456610,8835921,6.71,495.77,11.41,11.41,19547224609,11.34,11.34,19547224609 +비비안,002070,29,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950 +삼성중공업,010140,30,16830,2,40,0.24,8774311,8741868,880000000,8774311,0.24,100.37,1.00,1.00,145670801625,0.98,0.98,145670801625 diff --git a/top30/20250604/top30-av-20250604-153000.csv b/top30/20250604/top30-av-20250604-153000.csv new file mode 100644 index 000000000000..3f1fdae46574 --- /dev/null +++ b/top30/20250604/top30-av-20250604-153000.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,252670,1,1808,5,-106,-5.54,196710906,181814912,732100000,196710906,-5.54,108.19,26.87,26.87,358569641257,27.09,27.09,358569641257 +MDS테크,086960,2,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,57972541,51722832,1497000000,57972541,-3.09,112.08,3.87,3.87,5460296527,3.88,3.88,5460296527 +SK증권,001510,4,657,2,66,11.17,36632968,6723833,472590171,36632968,11.17,544.82,7.75,7.75,23811349579,7.67,7.67,23811349579 +파루,043200,5,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262 +원익홀딩스,030530,6,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +비큐AI,148780,7,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737 +미스터블루,207760,8,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419 +KODEX 코스닥150레버리지,233740,9,7395,2,115,1.58,25445648,24024400,258500000,25445648,1.58,105.92,9.84,9.84,189829872459,9.93,9.93,189829872459 +KODEX 2차전지산업레버리지,462330,10,742,2,25,3.49,21741305,19881550,254900000,21741305,3.49,109.35,8.53,8.53,16344931481,8.64,8.64,16344931481 +KODEX 레버리지,122630,11,18445,2,960,5.49,21542053,18218842,124900000,21542053,5.49,118.24,17.25,17.25,393596031454,17.08,17.08,393596031454 +KODEX 인버스,114800,12,4075,5,-125,-2.98,21264697,20687326,143800000,21264697,-2.98,102.79,14.79,14.79,87217560663,14.88,14.88,87217560663 +동양철관,008970,13,1457,2,71,5.12,20591840,8277449,159323019,20591840,5.12,248.77,12.92,12.92,29562988678,12.74,12.74,29562988678 +성호전자,043260,14,1211,2,76,6.70,19156884,222161,70922823,19156884,6.70,8622.97,27.01,27.01,24440470553,28.46,28.46,24440470553 +삼성전자,005930,15,57700,2,900,1.58,17230144,12870515,5919637922,17230144,1.58,133.87,0.29,0.29,990546702300,0.29,0.29,990546702300 +오리엔트바이오,002630,16,966,5,-152,-13.60,16875387,7291379,118583005,16875387,-13.60,231.44,14.23,14.23,16662436724,14.55,14.55,16662436724 +KODEX 코스닥150선물인버스,251340,17,3815,5,-25,-0.65,16573311,22330264,67300000,16573311,-0.65,74.22,24.63,24.63,62929043355,24.51,24.51,62929043355 +웹케시,053580,18,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +이스트에이드,239340,19,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437 +형지I&C,011080,20,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522 +상지건설,042940,21,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +메디콕스,054180,22,217,2,2,0.93,12880397,7382699,82878283,12880397,0.93,174.47,15.54,15.54,2833130651,15.75,15.75,2833130651 +미래에셋증권,006800,23,17630,2,2010,12.87,12367473,4013255,570316408,12367473,12.87,308.17,2.17,2.17,214079660345,2.13,2.13,214079660345 +오리엔트정공,065500,24,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355 +두산에너빌리티,034020,25,42650,2,1700,4.15,10953040,10013882,640561146,10953040,4.15,109.38,1.71,1.71,459114998900,1.68,1.68,459114998900 +키스트론,475430,26,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940 +우듬지팜,403490,27,1912,2,32,1.70,8930567,31889844,45212464,8930567,1.70,28.00,19.75,19.75,17158828499,19.85,19.85,17158828499 +일신석재,007110,28,2225,2,140,6.71,8835921,1782257,77456610,8835921,6.71,495.77,11.41,11.41,19547224609,11.34,11.34,19547224609 +비비안,002070,29,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950 +삼성중공업,010140,30,16830,2,40,0.24,8774311,8741868,880000000,8774311,0.24,100.37,1.00,1.00,145670801625,0.98,0.98,145670801625 diff --git a/top30/20250604/top30-av-20250604-154000.csv b/top30/20250604/top30-av-20250604-154000.csv new file mode 100644 index 000000000000..318e3ef70207 --- /dev/null +++ b/top30/20250604/top30-av-20250604-154000.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,252670,1,1806,5,-108,-5.64,198731264,181814912,732100000,198731264,-5.64,109.30,27.15,27.15,362218407805,27.40,27.40,362218407805 +MDS테크,086960,2,1476,2,92,6.65,63025553,29665210,92821788,63025553,6.65,212.46,67.90,67.90,95834911301,69.95,69.95,95834911301 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725 +SK증권,001510,4,658,2,67,11.34,36825256,6723833,472590171,36825256,11.34,547.68,7.79,7.79,23937875083,7.70,7.70,23937875083 +파루,043200,5,1339,2,159,13.47,35848706,28873554,41804315,35848706,13.47,124.16,85.75,85.75,48069124103,85.87,85.87,48069124103 +원익홀딩스,030530,6,6130,2,800,15.01,30947905,3204369,77237981,30947905,15.01,965.80,40.07,40.07,186053067195,39.30,39.30,186053067195 +비큐AI,148780,7,1760,2,284,19.24,29692619,6008865,31445725,29692619,19.24,494.15,94.42,94.42,53125150337,95.99,95.99,53125150337 +미스터블루,207760,8,1600,2,23,1.46,27442298,66574008,83079783,27442298,1.46,41.22,33.03,33.03,45839018419,34.48,34.48,45839018419 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25836843,24024400,258500000,25836843,1.44,107.54,9.99,9.99,192718847534,10.10,10.10,192718847534 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21942949,19881550,254900000,21942949,3.63,110.37,8.61,8.61,16494752973,8.71,8.71,16494752973 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21847271,20687326,143800000,21847271,-2.86,105.61,15.19,15.19,89594462583,15.27,15.27,89594462583 +KODEX 레버리지,122630,12,18455,2,970,5.55,21729374,18218842,124900000,21729374,5.55,119.27,17.40,17.40,397053040509,17.23,17.23,397053040509 +동양철관,008970,13,1455,2,69,4.98,20776121,8277449,159323019,20776121,4.98,251.00,13.04,13.04,29831117533,12.87,12.87,29831117533 +삼성전자,005930,14,57800,2,1000,1.76,19373498,12870515,5919637922,19373498,1.76,150.53,0.33,0.33,1114432563500,0.33,0.33,1114432563500 +성호전자,043260,15,1210,2,75,6.61,19250129,222161,70922823,19250129,6.61,8664.94,27.14,27.14,24553297003,28.61,28.61,24553297003 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17036279,22330264,67300000,17036279,-0.65,76.29,25.31,25.31,64695266275,25.20,25.20,64695266275 +오리엔트바이오,002630,17,966,5,-152,-13.60,16969725,7291379,118583005,16969725,-13.60,232.74,14.31,14.31,16753567232,14.63,14.63,16753567232 +웹케시,053580,18,20550,2,2390,13.16,16006732,9249230,13636248,16006732,13.16,173.06,117.38,117.38,326468293325,116.50,116.50,326468293325 +이스트에이드,239340,19,2755,2,230,9.11,15325671,5317559,26979634,15325671,9.11,288.21,56.80,56.80,43075504012,57.95,57.95,43075504012 +형지I&C,011080,20,1226,5,-279,-18.54,14605259,5579016,31541686,14605259,-18.54,261.79,46.30,46.30,19537068830,50.52,50.52,19537068830 +상지건설,042940,21,13940,5,-4550,-24.61,14051791,2274148,6828712,14051791,-24.61,617.89,205.78,205.78,216689077315,227.63,227.63,216689077315 +메디콕스,054180,22,215,3,0,0.00,12994822,7382699,82878283,12994822,0.00,176.02,15.68,15.68,2857732026,16.04,16.04,2857732026 +미래에셋증권,006800,23,17690,2,2070,13.25,12637959,4013255,570316408,12637959,13.25,314.91,2.22,2.22,218864557685,2.17,2.17,218864557685 +두산에너빌리티,034020,24,42650,2,1700,4.15,11384446,10013882,640561146,11384446,4.15,113.69,1.78,1.78,477514464800,1.75,1.75,477514464800 +오리엔트정공,065500,25,5470,5,-740,-11.92,11043930,4551722,31742912,11043930,-11.92,242.63,34.79,34.79,62034055685,35.73,35.73,62034055685 +키스트론,475430,26,8900,5,-760,-7.87,10564277,41787480,17848110,10564277,-7.87,25.28,59.19,59.19,100125272240,63.03,63.03,100125272240 +삼성중공업,010140,27,16880,2,90,0.54,9349322,8741868,880000000,9349322,0.54,106.95,1.06,1.06,155376987305,1.05,1.05,155376987305 +우듬지팜,403490,28,1917,2,37,1.97,8993066,31889844,45212464,8993066,1.97,28.20,19.89,19.89,17278639082,19.94,19.94,17278639082 +일신석재,007110,29,2235,2,150,7.19,8900838,1782257,77456610,8900838,7.19,499.41,11.49,11.49,19692314104,11.38,11.38,19692314104 +비비안,002070,30,983,2,23,2.40,8865743,486720,31123777,8865743,2.40,1821.53,28.49,28.49,9912694639,32.40,32.40,9912694639 diff --git a/top30/20250604/top30-av-20250604-155000.csv b/top30/20250604/top30-av-20250604-155000.csv new file mode 100644 index 000000000000..b44f3d793f51 --- /dev/null +++ b/top30/20250604/top30-av-20250604-155000.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,252670,1,1806,5,-108,-5.64,198748206,181814912,732100000,198748206,-5.64,109.31,27.15,27.15,362249005057,27.40,27.40,362249005057 +MDS테크,086960,2,1476,2,92,6.65,63041355,29665210,92821788,63041355,6.65,212.51,67.92,67.92,95858235053,69.97,69.97,95858235053 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725 +SK증권,001510,4,658,2,67,11.34,36828666,6723833,472590171,36828666,11.34,547.73,7.79,7.79,23940118863,7.70,7.70,23940118863 +파루,043200,5,1339,2,159,13.47,35865158,28873554,41804315,35865158,13.47,124.21,85.79,85.79,48091153331,85.91,85.91,48091153331 +원익홀딩스,030530,6,6130,2,800,15.01,30952609,3204369,77237981,30952609,15.01,965.95,40.07,40.07,186081902715,39.30,39.30,186081902715 +비큐AI,148780,7,1760,2,284,19.24,29693140,6008865,31445725,29693140,19.24,494.16,94.43,94.43,53126067297,95.99,95.99,53126067297 +미스터블루,207760,8,1600,2,23,1.46,27442949,66574008,83079783,27442949,1.46,41.22,33.03,33.03,45840060019,34.48,34.48,45840060019 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25869703,24024400,258500000,25869703,1.44,107.68,10.01,10.01,192961518634,10.11,10.11,192961518634 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943200,19881550,254900000,21943200,3.63,110.37,8.61,8.61,16494939466,8.71,8.71,16494939466 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21857533,20687326,143800000,21857533,-2.86,105.66,15.20,15.20,89636331543,15.28,15.28,89636331543 +KODEX 레버리지,122630,12,18455,2,970,5.55,21732009,18218842,124900000,21732009,5.55,119.28,17.40,17.40,397101669434,17.23,17.23,397101669434 +동양철관,008970,13,1455,2,69,4.98,20817569,8277449,159323019,20817569,4.98,251.50,13.07,13.07,29891424373,12.89,12.89,29891424373 +삼성전자,005930,14,57800,2,1000,1.76,19388520,12870515,5919637922,19388520,1.76,150.64,0.33,0.33,1115300835100,0.33,0.33,1115300835100 +성호전자,043260,15,1210,2,75,6.61,19253735,222161,70922823,19253735,6.61,8666.57,27.15,27.15,24557660263,28.62,28.62,24557660263 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17546598,22330264,67300000,17546598,-0.65,78.58,26.07,26.07,66642133260,25.96,25.96,66642133260 +오리엔트바이오,002630,17,966,5,-152,-13.60,16988171,7291379,118583005,16988171,-13.60,232.99,14.33,14.33,16771386068,14.64,14.64,16771386068 +웹케시,053580,18,20550,2,2390,13.16,16018140,9249230,13636248,16018140,13.16,173.18,117.47,117.47,326702727725,116.59,116.59,326702727725 +이스트에이드,239340,19,2755,2,230,9.11,15329115,5317559,26979634,15329115,9.11,288.27,56.82,56.82,43084992232,57.97,57.97,43084992232 +형지I&C,011080,20,1226,5,-279,-18.54,14620495,5579016,31541686,14620495,-18.54,262.06,46.35,46.35,19555748166,50.57,50.57,19555748166 +상지건설,042940,21,13940,5,-4550,-24.61,14062974,2274148,6828712,14062974,-24.61,618.38,205.94,205.94,216844968335,227.80,227.80,216844968335 +메디콕스,054180,22,215,3,0,0.00,12995336,7382699,82878283,12995336,0.00,176.02,15.68,15.68,2857842536,16.04,16.04,2857842536 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387177,10013882,640561146,11387177,4.15,113.71,1.78,1.78,477630941950,1.75,1.75,477630941950 +오리엔트정공,065500,25,5470,5,-740,-11.92,11046959,4551722,31742912,11046959,-11.92,242.70,34.80,34.80,62050624315,35.74,35.74,62050624315 +키스트론,475430,26,8900,5,-760,-7.87,10564885,41787480,17848110,10564885,-7.87,25.28,59.19,59.19,100130683440,63.04,63.04,100130683440 +삼성중공업,010140,27,16880,2,90,0.54,9350799,8741868,880000000,9350799,0.54,106.97,1.06,1.06,155401919065,1.05,1.05,155401919065 +우듬지팜,403490,28,1917,2,37,1.97,8996497,31889844,45212464,8996497,1.97,28.21,19.90,19.90,17285216309,19.94,19.94,17285216309 +일신석재,007110,29,2235,2,150,7.19,8904533,1782257,77456610,8904533,7.19,499.62,11.50,11.50,19700572429,11.38,11.38,19700572429 +비비안,002070,30,983,2,23,2.40,8865920,486720,31123777,8865920,2.40,1821.56,28.49,28.49,9912868630,32.40,32.40,9912868630 diff --git a/top30/20250604/top30-av-20250604-160000.csv b/top30/20250604/top30-av-20250604-160000.csv new file mode 100644 index 000000000000..9f8d4cb79943 --- /dev/null +++ b/top30/20250604/top30-av-20250604-160000.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,252670,1,1806,5,-108,-5.64,198763073,181814912,732100000,198763073,-5.64,109.32,27.15,27.15,362275854859,27.40,27.40,362275854859 +MDS테크,086960,2,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725 +SK증권,001510,4,658,2,67,11.34,36828781,6723833,472590171,36828781,11.34,547.73,7.79,7.79,23940194533,7.70,7.70,23940194533 +파루,043200,5,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646 +원익홀딩스,030530,6,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +비큐AI,148780,7,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417 +미스터블루,207760,8,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25871765,24024400,258500000,25871765,1.44,107.69,10.01,10.01,192976746504,10.11,10.11,192976746504 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943200,19881550,254900000,21943200,3.63,110.37,8.61,8.61,16494939466,8.71,8.71,16494939466 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21864484,20687326,143800000,21864484,-2.86,105.69,15.20,15.20,89664691623,15.28,15.28,89664691623 +KODEX 레버리지,122630,12,18455,2,970,5.55,21738068,18218842,124900000,21738068,5.55,119.32,17.40,17.40,397213488279,17.23,17.23,397213488279 +동양철관,008970,13,1455,2,69,4.98,20824456,8277449,159323019,20824456,4.98,251.58,13.07,13.07,29901444958,12.90,12.90,29901444958 +삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +성호전자,043260,15,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17552759,22330264,67300000,17552759,-0.65,78.61,26.08,26.08,66665637475,25.97,25.97,66665637475 +오리엔트바이오,002630,17,966,5,-152,-13.60,16989204,7291379,118583005,16989204,-13.60,233.00,14.33,14.33,16772383946,14.64,14.64,16772383946 +웹케시,053580,18,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +이스트에이드,239340,19,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102 +형지I&C,011080,20,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850 +상지건설,042940,21,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +메디콕스,054180,22,215,3,0,0.00,12995339,7382699,82878283,12995339,0.00,176.02,15.68,15.68,2857843181,16.04,16.04,2857843181 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +오리엔트정공,065500,25,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845 +키스트론,475430,26,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240 +삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +우듬지팜,403490,28,1917,2,37,1.97,8996517,31889844,45212464,8996517,1.97,28.21,19.90,19.90,17285254649,19.94,19.94,17285254649 +일신석재,007110,29,2235,2,150,7.19,8907603,1782257,77456610,8907603,7.19,499.79,11.50,11.50,19707433879,11.38,11.38,19707433879 +비비안,002070,30,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143 diff --git a/top30/20250604/top30-av-20250604-161001.csv b/top30/20250604/top30-av-20250604-161001.csv new file mode 100644 index 000000000000..9f8d4cb79943 --- /dev/null +++ b/top30/20250604/top30-av-20250604-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198763073,181814912,732100000,198763073,-5.64,109.32,27.15,27.15,362275854859,27.40,27.40,362275854859 +MDS테크,086960,2,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725 +SK증권,001510,4,658,2,67,11.34,36828781,6723833,472590171,36828781,11.34,547.73,7.79,7.79,23940194533,7.70,7.70,23940194533 +파루,043200,5,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646 +원익홀딩스,030530,6,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +비큐AI,148780,7,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417 +미스터블루,207760,8,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25871765,24024400,258500000,25871765,1.44,107.69,10.01,10.01,192976746504,10.11,10.11,192976746504 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943200,19881550,254900000,21943200,3.63,110.37,8.61,8.61,16494939466,8.71,8.71,16494939466 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21864484,20687326,143800000,21864484,-2.86,105.69,15.20,15.20,89664691623,15.28,15.28,89664691623 +KODEX 레버리지,122630,12,18455,2,970,5.55,21738068,18218842,124900000,21738068,5.55,119.32,17.40,17.40,397213488279,17.23,17.23,397213488279 +동양철관,008970,13,1455,2,69,4.98,20824456,8277449,159323019,20824456,4.98,251.58,13.07,13.07,29901444958,12.90,12.90,29901444958 +삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +성호전자,043260,15,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17552759,22330264,67300000,17552759,-0.65,78.61,26.08,26.08,66665637475,25.97,25.97,66665637475 +오리엔트바이오,002630,17,966,5,-152,-13.60,16989204,7291379,118583005,16989204,-13.60,233.00,14.33,14.33,16772383946,14.64,14.64,16772383946 +웹케시,053580,18,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +이스트에이드,239340,19,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102 +형지I&C,011080,20,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850 +상지건설,042940,21,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +메디콕스,054180,22,215,3,0,0.00,12995339,7382699,82878283,12995339,0.00,176.02,15.68,15.68,2857843181,16.04,16.04,2857843181 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +오리엔트정공,065500,25,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845 +키스트론,475430,26,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240 +삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +우듬지팜,403490,28,1917,2,37,1.97,8996517,31889844,45212464,8996517,1.97,28.21,19.90,19.90,17285254649,19.94,19.94,17285254649 +일신석재,007110,29,2235,2,150,7.19,8907603,1782257,77456610,8907603,7.19,499.79,11.50,11.50,19707433879,11.38,11.38,19707433879 +비비안,002070,30,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143 diff --git a/top30/20250604/top30-av-20250604-162001.csv b/top30/20250604/top30-av-20250604-162001.csv new file mode 100644 index 000000000000..d76e5000c47a --- /dev/null +++ b/top30/20250604/top30-av-20250604-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,198991352,181814912,732100000,198991352,-5.64,109.45,27.18,27.18,362687670175,27.43,27.43,362687670175 +MDS테크,086960,2,1476,2,92,6.65,63049711,29665210,92821788,63049711,6.65,212.54,67.93,67.93,95870554309,69.98,69.98,95870554309 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725 +SK증권,001510,4,658,2,67,11.34,36832053,6723833,472590171,36832053,11.34,547.78,7.79,7.79,23942350781,7.70,7.70,23942350781 +파루,043200,5,1339,2,159,13.47,35878582,28873554,41804315,35878582,13.47,124.26,85.83,85.83,48109128067,85.95,85.95,48109128067 +원익홀딩스,030530,6,6130,2,800,15.01,31019658,3204369,77237981,31019658,15.01,968.04,40.16,40.16,186492261415,39.39,39.39,186492261415 +비큐AI,148780,7,1760,2,284,19.24,29698333,6008865,31445725,29698333,19.24,494.24,94.44,94.44,53135160436,96.01,96.01,53135160436 +미스터블루,207760,8,1600,2,23,1.46,27455340,66574008,83079783,27455340,1.46,41.24,33.05,33.05,45859804952,34.50,34.50,45859804952 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25882038,24024400,258500000,25882038,1.44,107.73,10.01,10.01,193052561244,10.11,10.11,193052561244 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21943700,19881550,254900000,21943700,3.63,110.37,8.61,8.61,16495312966,8.71,8.71,16495312966 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21895732,20687326,143800000,21895732,-2.86,105.84,15.23,15.23,89792027223,15.30,15.30,89792027223 +KODEX 레버리지,122630,12,18455,2,970,5.55,21748986,18218842,124900000,21748986,5.55,119.38,17.41,17.41,397415198329,17.24,17.24,397415198329 +동양철관,008970,13,1455,2,69,4.98,20839585,8277449,159323019,20839585,4.98,251.76,13.08,13.08,29923457653,12.91,12.91,29923457653 +삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +성호전자,043260,15,1210,2,75,6.61,19257518,222161,70922823,19257518,6.61,8668.27,27.15,27.15,24562237693,28.62,28.62,24562237693 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17568528,22330264,67300000,17568528,-0.65,78.68,26.10,26.10,66725875055,25.99,25.99,66725875055 +오리엔트바이오,002630,17,966,5,-152,-13.60,16989487,7291379,118583005,16989487,-13.60,233.01,14.33,14.33,16772659022,14.64,14.64,16772659022 +웹케시,053580,18,20550,2,2390,13.16,16031352,9249230,13636248,16031352,13.16,173.33,117.56,117.56,326973823775,116.68,116.68,326973823775 +이스트에이드,239340,19,2755,2,230,9.11,15330099,5317559,26979634,15330099,9.11,288.29,56.82,56.82,43087721352,57.97,57.97,43087721352 +형지I&C,011080,20,1226,5,-279,-18.54,14628856,5579016,31541686,14628856,-18.54,262.21,46.38,46.38,19566019695,50.60,50.60,19566019695 +상지건설,042940,21,13940,5,-4550,-24.61,14076521,2274148,6828712,14076521,-24.61,618.98,206.14,206.14,217035683005,228.00,228.00,217035683005 +메디콕스,054180,22,215,3,0,0.00,12998603,7382699,82878283,12998603,0.00,176.07,15.68,15.68,2858544941,16.04,16.04,2858544941 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +오리엔트정공,065500,25,5470,5,-740,-11.92,11050692,4551722,31742912,11050692,-11.92,242.78,34.81,34.81,62071153185,35.75,35.75,62071153185 +키스트론,475430,26,8900,5,-760,-7.87,10577360,41787480,17848110,10577360,-7.87,25.31,59.26,59.26,100241710940,63.11,63.11,100241710940 +삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +우듬지팜,403490,28,1917,2,37,1.97,8999926,31889844,45212464,8999926,1.97,28.22,19.91,19.91,17291765839,19.95,19.95,17291765839 +일신석재,007110,29,2235,2,150,7.19,8908887,1782257,77456610,8908887,7.19,499.87,11.50,11.50,19710297199,11.39,11.39,19710297199 +비비안,002070,30,983,2,23,2.40,8866851,486720,31123777,8866851,2.40,1821.76,28.49,28.49,9913783843,32.40,32.40,9913783843 diff --git a/top30/20250604/top30-av-20250604-163000.csv b/top30/20250604/top30-av-20250604-163000.csv new file mode 100644 index 000000000000..6cf8ab99e817 --- /dev/null +++ b/top30/20250604/top30-av-20250604-163000.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,252670,1,1806,5,-108,-5.64,199080054,181814912,732100000,199080054,-5.64,109.50,27.19,27.19,362847688583,27.44,27.44,362847688583 +MDS테크,086960,2,1476,2,92,6.65,63062495,29665210,92821788,63062495,6.65,212.58,67.94,67.94,95889359573,69.99,69.99,95889359573 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59033458,51722832,1497000000,59033458,-3.09,114.13,3.94,3.94,5560022725,3.95,3.95,5560022725 +SK증권,001510,4,658,2,67,11.34,36843269,6723833,472590171,36843269,11.34,547.95,7.80,7.80,23949753341,7.70,7.70,23949753341 +파루,043200,5,1339,2,159,13.47,35892014,28873554,41804315,35892014,13.47,124.31,85.86,85.86,48126885171,85.98,85.98,48126885171 +원익홀딩스,030530,6,6130,2,800,15.01,31050654,3204369,77237981,31050654,15.01,969.01,40.20,40.20,186681646975,39.43,39.43,186681646975 +비큐AI,148780,7,1760,2,284,19.24,29710866,6008865,31445725,29710866,19.24,494.45,94.48,94.48,53157080653,96.05,96.05,53157080653 +미스터블루,207760,8,1600,2,23,1.46,27460011,66574008,83079783,27460011,1.46,41.25,33.05,33.05,45867245855,34.51,34.51,45867245855 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25898648,24024400,258500000,25898648,1.44,107.80,10.02,10.02,193175059994,10.12,10.12,193175059994 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21945911,19881550,254900000,21945911,3.63,110.38,8.61,8.61,16496957950,8.71,8.71,16496957950 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21903196,20687326,143800000,21903196,-2.86,105.88,15.23,15.23,89822405703,15.31,15.31,89822405703 +KODEX 레버리지,122630,12,18455,2,970,5.55,21753947,18218842,124900000,21753947,5.55,119.40,17.42,17.42,397506902414,17.25,17.25,397506902414 +동양철관,008970,13,1455,2,69,4.98,20850884,8277449,159323019,20850884,4.98,251.90,13.09,13.09,29939931595,12.92,12.92,29939931595 +삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +성호전자,043260,15,1210,2,75,6.61,19261964,222161,70922823,19261964,6.61,8670.27,27.16,27.16,24567572893,28.63,28.63,24567572893 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17588681,22330264,67300000,17588681,-0.65,78.77,26.13,26.13,66802859515,26.02,26.02,66802859515 +오리엔트바이오,002630,17,966,5,-152,-13.60,16993287,7291379,118583005,16993287,-13.60,233.06,14.33,14.33,16776337422,14.65,14.65,16776337422 +웹케시,053580,18,20550,2,2390,13.16,16042316,9249230,13636248,16042316,13.16,173.44,117.64,117.64,327199682175,116.76,116.76,327199682175 +이스트에이드,239340,19,2755,2,230,9.11,15336258,5317559,26979634,15336258,9.11,288.41,56.84,56.84,43104689397,57.99,57.99,43104689397 +형지I&C,011080,20,1226,5,-279,-18.54,14630941,5579016,31541686,14630941,-18.54,262.25,46.39,46.39,19568584245,50.60,50.60,19568584245 +상지건설,042940,21,13940,5,-4550,-24.61,14087261,2274148,6828712,14087261,-24.61,619.45,206.29,206.29,217186472605,228.16,228.16,217186472605 +메디콕스,054180,22,215,3,0,0.00,12998610,7382699,82878283,12998610,0.00,176.07,15.68,15.68,2858546446,16.04,16.04,2858546446 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +오리엔트정공,065500,25,5470,5,-740,-11.92,11052326,4551722,31742912,11052326,-11.92,242.82,34.82,34.82,62080156525,35.75,35.75,62080156525 +키스트론,475430,26,8900,5,-760,-7.87,10606607,41787480,17848110,10606607,-7.87,25.38,59.43,59.43,100504933940,63.27,63.27,100504933940 +삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +우듬지팜,403490,28,1917,2,37,1.97,9002132,31889844,45212464,9002132,1.97,28.23,19.91,19.91,17295979299,19.96,19.96,17295979299 +일신석재,007110,29,2235,2,150,7.19,8913628,1782257,77456610,8913628,7.19,500.13,11.51,11.51,19720893334,11.39,11.39,19720893334 +비비안,002070,30,983,2,23,2.40,8867022,486720,31123777,8867022,2.40,1821.79,28.49,28.49,9913953988,32.40,32.40,9913953988 diff --git a/top30/20250604/top30-av-20250604-164000.csv b/top30/20250604/top30-av-20250604-164000.csv new file mode 100644 index 000000000000..f09804d00781 --- /dev/null +++ b/top30/20250604/top30-av-20250604-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1806,5,-108,-5.64,199260417,181814912,732100000,199260417,-5.64,109.60,27.22,27.22,363172883072,27.47,27.47,363172883072 +MDS테크,086960,2,1476,2,92,6.65,63075732,29665210,92821788,63075732,6.65,212.63,67.95,67.95,95908844437,70.00,70.00,95908844437 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59306873,51722832,1497000000,59306873,-3.09,114.66,3.96,3.96,5585723735,3.97,3.97,5585723735 +SK증권,001510,4,658,2,67,11.34,36860850,6723833,472590171,36860850,11.34,548.21,7.80,7.80,23961356801,7.71,7.71,23961356801 +파루,043200,5,1339,2,159,13.47,35912668,28873554,41804315,35912668,13.47,124.38,85.91,85.91,48154189759,86.03,86.03,48154189759 +원익홀딩스,030530,6,6130,2,800,15.01,31093059,3204369,77237981,31093059,15.01,970.33,40.26,40.26,186942861775,39.48,39.48,186942861775 +비큐AI,148780,7,1760,2,284,19.24,29718812,6008865,31445725,29718812,19.24,494.58,94.51,94.51,53170938477,96.07,96.07,53170938477 +미스터블루,207760,8,1600,2,23,1.46,27467004,66574008,83079783,27467004,1.46,41.26,33.06,33.06,45878434655,34.51,34.51,45878434655 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25912456,24024400,258500000,25912456,1.44,107.86,10.02,10.02,193276893994,10.12,10.12,193276893994 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21945913,19881550,254900000,21945913,3.63,110.38,8.61,8.61,16496959438,8.71,8.71,16496959438 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21916072,20687326,143800000,21916072,-2.86,105.94,15.24,15.24,89874875403,15.32,15.32,89874875403 +KODEX 레버리지,122630,12,18455,2,970,5.55,21770063,18218842,124900000,21770063,5.55,119.49,17.43,17.43,397804806674,17.26,17.26,397804806674 +동양철관,008970,13,1455,2,69,4.98,20877677,8277449,159323019,20877677,4.98,252.22,13.10,13.10,29978968996,12.93,12.93,29978968996 +삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +성호전자,043260,15,1210,2,75,6.61,19268942,222161,70922823,19268942,6.61,8673.41,27.17,27.17,24575946493,28.64,28.64,24575946493 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17592884,22330264,67300000,17592884,-0.65,78.78,26.14,26.14,66818914975,26.02,26.02,66818914975 +오리엔트바이오,002630,17,966,5,-152,-13.60,16995876,7291379,118583005,16995876,-13.60,233.10,14.33,14.33,16778851341,14.65,14.65,16778851341 +웹케시,053580,18,20550,2,2390,13.16,16056682,9249230,13636248,16056682,13.16,173.60,117.75,117.75,327495621775,116.87,116.87,327495621775 +이스트에이드,239340,19,2755,2,230,9.11,15339184,5317559,26979634,15339184,9.11,288.46,56.85,56.85,43112750527,58.00,58.00,43112750527 +형지I&C,011080,20,1226,5,-279,-18.54,14636278,5579016,31541686,14636278,-18.54,262.35,46.40,46.40,19575148755,50.62,50.62,19575148755 +상지건설,042940,21,13940,5,-4550,-24.61,14095840,2274148,6828712,14095840,-24.61,619.83,206.42,206.42,217305978075,228.28,228.28,217305978075 +메디콕스,054180,22,215,3,0,0.00,13001909,7382699,82878283,13001909,0.00,176.11,15.69,15.69,2859255731,16.05,16.05,2859255731 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +오리엔트정공,065500,25,5470,5,-740,-11.92,11054924,4551722,31742912,11054924,-11.92,242.87,34.83,34.83,62094471505,35.76,35.76,62094471505 +키스트론,475430,26,8900,5,-760,-7.87,10647621,41787480,17848110,10647621,-7.87,25.48,59.66,59.66,100874059940,63.50,63.50,100874059940 +삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +우듬지팜,403490,28,1917,2,37,1.97,9003134,31889844,45212464,9003134,1.97,28.23,19.91,19.91,17297894121,19.96,19.96,17297894121 +일신석재,007110,29,2235,2,150,7.19,8929299,1782257,77456610,8929299,7.19,501.01,11.53,11.53,19755918019,11.41,11.41,19755918019 +비비안,002070,30,983,2,23,2.40,8867122,486720,31123777,8867122,2.40,1821.81,28.49,28.49,9914052688,32.40,32.40,9914052688 diff --git a/top30/20250604/top30-av-20250604-165000.csv b/top30/20250604/top30-av-20250604-165000.csv new file mode 100644 index 000000000000..aef4cfacdf38 --- /dev/null +++ b/top30/20250604/top30-av-20250604-165000.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,252670,1,1806,5,-108,-5.64,199427592,181814912,732100000,199427592,-5.64,109.69,27.24,27.24,363474299597,27.49,27.49,363474299597 +MDS테크,086960,2,1476,2,92,6.65,63089123,29665210,92821788,63089123,6.65,212.67,67.97,67.97,95928555989,70.02,70.02,95928555989 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,94,5,-3,-3.09,59356570,51722832,1497000000,59356570,-3.09,114.76,3.97,3.97,5590395253,3.97,3.97,5590395253 +SK증권,001510,4,658,2,67,11.34,36878159,6723833,472590171,36878159,11.34,548.47,7.80,7.80,23972780741,7.71,7.71,23972780741 +파루,043200,5,1339,2,159,13.47,35920767,28873554,41804315,35920767,13.47,124.41,85.93,85.93,48164920934,86.05,86.05,48164920934 +원익홀딩스,030530,6,6130,2,800,15.01,31145375,3204369,77237981,31145375,15.01,971.97,40.32,40.32,187263558855,39.55,39.55,187263558855 +비큐AI,148780,7,1760,2,284,19.24,29729301,6008865,31445725,29729301,19.24,494.76,94.54,94.54,53189231293,96.11,96.11,53189231293 +미스터블루,207760,8,1600,2,23,1.46,27468759,66574008,83079783,27468759,1.46,41.26,33.06,33.06,45881242655,34.52,34.52,45881242655 +KODEX 코스닥150레버리지,233740,9,7385,2,105,1.44,25920644,24024400,258500000,25920644,1.44,107.89,10.03,10.03,193337362374,10.13,10.13,193337362374 +KODEX 2차전지산업레버리지,462330,10,743,2,26,3.63,21950694,19881550,254900000,21950694,3.63,110.41,8.61,8.61,16500511721,8.71,8.71,16500511721 +KODEX 인버스,114800,11,4080,5,-120,-2.86,21918652,20687326,143800000,21918652,-2.86,105.95,15.24,15.24,89885388903,15.32,15.32,89885388903 +KODEX 레버리지,122630,12,18455,2,970,5.55,21775132,18218842,124900000,21775132,5.55,119.52,17.43,17.43,397898532484,17.26,17.26,397898532484 +동양철관,008970,13,1455,2,69,4.98,20905688,8277449,159323019,20905688,4.98,252.56,13.12,13.12,30019809034,12.95,12.95,30019809034 +삼성전자,005930,14,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +성호전자,043260,15,1210,2,75,6.61,19275253,222161,70922823,19275253,6.61,8676.25,27.18,27.18,24583513382,28.65,28.65,24583513382 +KODEX 코스닥150선물인버스,251340,16,3815,5,-25,-0.65,17598103,22330264,67300000,17598103,-0.65,78.81,26.15,26.15,66838825460,26.03,26.03,66838825460 +오리엔트바이오,002630,17,966,5,-152,-13.60,16999389,7291379,118583005,16999389,-13.60,233.14,14.34,14.34,16782255438,14.65,14.65,16782255438 +웹케시,053580,18,20550,2,2390,13.16,16063542,9249230,13636248,16063542,13.16,173.67,117.80,117.80,327637623775,116.92,116.92,327637623775 +이스트에이드,239340,19,2755,2,230,9.11,15342825,5317559,26979634,15342825,9.11,288.53,56.87,56.87,43122781482,58.02,58.02,43122781482 +형지I&C,011080,20,1226,5,-279,-18.54,14638785,5579016,31541686,14638785,-18.54,262.39,46.41,46.41,19578222337,50.63,50.63,19578222337 +상지건설,042940,21,13940,5,-4550,-24.61,14106045,2274148,6828712,14106045,-24.61,620.28,206.57,206.57,217447521425,228.43,228.43,217447521425 +메디콕스,054180,22,215,3,0,0.00,13002261,7382699,82878283,13002261,0.00,176.12,15.69,15.69,2859331411,16.05,16.05,2859331411 +미래에셋증권,006800,23,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +두산에너빌리티,034020,24,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +오리엔트정공,065500,25,5470,5,-740,-11.92,11056852,4551722,31742912,11056852,-11.92,242.92,34.83,34.83,62105056225,35.77,35.77,62105056225 +키스트론,475430,26,8900,5,-760,-7.87,10693221,41787480,17848110,10693221,-7.87,25.59,59.91,59.91,101289019940,63.76,63.76,101289019940 +삼성중공업,010140,27,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +우듬지팜,403490,28,1917,2,37,1.97,9003424,31889844,45212464,9003424,1.97,28.23,19.91,19.91,17298449471,19.96,19.96,17298449471 +일신석재,007110,29,2235,2,150,7.19,8939954,1782257,77456610,8939954,7.19,501.61,11.54,11.54,19779678669,11.43,11.43,19779678669 +비비안,002070,30,983,2,23,2.40,8868069,486720,31123777,8868069,2.40,1822.01,28.49,28.49,9914988324,32.41,32.41,9914988324 diff --git a/top30/20250604/top30-avtr-20250604-090001.csv b/top30/20250604/top30-avtr-20250604-090001.csv new file mode 100644 index 000000000000..b068e6ddcb47 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 퓨처모빌리티액티브,387280,1,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160 +세명전기,017510,2,7330,2,180,2.52,27364,581857,15246000,27364,2.52,4.70,0.18,0.18,200020360,0.18,0.18,200020360 +엑스페릭스,317770,3,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500 +미래에셋증권우,006805,4,6900,2,70,1.02,13173,617205,14075750,13173,1.02,2.13,0.09,0.09,90875150,0.09,0.09,90875150 +한국수출포장,002200,5,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555 +일신바이오,068330,6,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840 +보락,002760,7,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508 +키스트론,475430,8,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820 +세코닉스,053450,9,5960,3,0,0.00,5639,8314795,14792803,5639,0.00,0.07,0.04,0.04,33608440,0.04,0.04,33608440 +미스터블루,207760,10,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058 +원익,032940,11,4930,3,0,0.00,5198,6540054,18193230,5198,0.00,0.08,0.03,0.03,25626140,0.03,0.03,25626140 +파인메딕스,387570,12,8330,3,0,0.00,1560,141166,5625900,1560,0.00,1.11,0.03,0.03,12994800,0.03,0.03,12994800 +바이오비쥬,489460,13,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880 +샤페론,378800,14,3725,3,0,0.00,7028,3485170,30143031,7028,0.00,0.20,0.02,0.02,26179300,0.02,0.02,26179300 +넥스트바이오메디컬,389650,15,45250,5,-500,-1.09,1872,444062,8126936,1872,-1.09,0.42,0.02,0.02,84528700,0.02,0.02,84528700 +토니모리,214420,16,9030,2,100,1.12,4899,243667,24054799,4899,1.12,2.01,0.02,0.02,44097300,0.02,0.02,44097300 +비큐AI,148780,17,1476,3,0,0.00,5957,6008865,31445725,5957,0.00,0.10,0.02,0.02,8792532,0.02,0.02,8792532 +위더스제약,330350,18,7880,3,0,0.00,2487,591097,13202139,2487,0.00,0.42,0.02,0.02,19597560,0.02,0.02,19597560 +한진칼우,18064K,19,47800,3,0,0.00,100,74693,536766,100,0.00,0.13,0.02,0.02,4780000,0.02,0.02,4780000 +모나용평,070960,20,4350,2,50,1.16,8729,106404,48133333,8729,1.16,8.20,0.02,0.02,37535085,0.02,0.02,37535085 +우리기술,032820,21,2190,3,0,0.00,27188,6856873,164677432,27188,0.00,0.40,0.02,0.02,59541720,0.02,0.02,59541720 +브이원텍,251630,22,5200,3,0,0.00,2542,203573,15942886,2542,0.00,1.25,0.02,0.02,13218400,0.02,0.02,13218400 +RISE 코리아금융고배당,498860,23,11350,2,185,1.66,86,32397,550000,86,1.66,0.27,0.02,0.02,976100,0.02,0.02,976100 +하이스틸,071090,24,4470,3,0,0.00,3006,2140938,20191471,3006,0.00,0.14,0.01,0.01,13436820,0.01,0.01,13436820 +나우로보틱스,459510,25,27350,3,0,0.00,1771,795179,12547732,1771,0.00,0.22,0.01,0.01,48436850,0.01,0.01,48436850 +지투파워,388050,26,8760,3,0,0.00,2616,513678,18709437,2616,0.00,0.51,0.01,0.01,22916160,0.01,0.01,22916160 +비케이홀딩스,050090,27,829,3,0,0.00,2760,68979,19784735,2760,0.00,4.00,0.01,0.01,2288040,0.01,0.01,2288040 +로킷헬스케어,376900,28,16970,3,0,0.00,1283,637335,9669449,1283,0.00,0.20,0.01,0.01,21772510,0.01,0.01,21772510 +유니온,000910,29,4830,3,0,0.00,2000,465926,15611619,2000,0.00,0.43,0.01,0.01,9660000,0.01,0.01,9660000 +엠디바이스,226590,30,11060,3,0,0.00,1305,275072,10567784,1305,0.00,0.47,0.01,0.01,14433300,0.01,0.01,14433300 diff --git a/top30/20250604/top30-avtr-20250604-091001.csv b/top30/20250604/top30-avtr-20250604-091001.csv new file mode 100644 index 000000000000..92bd720a2c14 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키스트론,475430,1,9970,2,310,3.21,3288555,41787480,17848110,3288555,3.21,7.87,18.43,18.43,32594168545,18.32,18.32,32594168545 +유라클,088340,2,25600,2,1300,5.35,788125,3807890,4358068,788125,5.35,20.70,18.08,18.08,21245504300,19.04,19.04,21245504300 +TIGER 지주회사,307520,3,13025,2,345,2.72,322298,867567,2300000,322298,2.72,37.15,14.01,14.01,4205246101,14.04,14.04,4205246101 +KODEX 미국나스닥100선물인버스(H),409810,4,7315,5,-190,-2.53,369310,515947,2800000,369310,-2.53,71.58,13.19,13.19,2699994240,13.18,13.18,2699994240 +비비안,002070,5,1125,2,165,17.19,3992343,486720,31123777,3992343,17.19,820.25,12.83,12.83,4671161050,13.34,13.34,4671161050 +포바이포,389140,6,20900,2,1280,6.52,1297709,2996703,11112735,1297709,6.52,43.30,11.68,11.68,28482885725,12.26,12.26,28482885725 +웹케시,053580,7,18320,2,160,0.88,1429756,9249230,13636248,1429756,0.88,15.46,10.48,10.48,28366739880,11.36,11.36,28366739880 +TIMEFOLIO 미국배당다우존스액티브,0036D0,8,9895,2,130,1.33,153600,170865,1500000,153600,1.33,89.90,10.24,10.24,1520759699,10.25,10.25,1520759699 +상지건설,042940,9,19460,2,970,5.25,645405,2274148,6828712,645405,5.25,28.38,9.45,9.45,12726175500,9.58,9.58,12726175500 +형지I&C,011080,10,1478,5,-27,-1.79,2585374,5579016,31541686,2585374,-1.79,46.34,8.20,8.20,4143968509,8.89,8.89,4143968509 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,11,10145,2,150,1.50,143351,186556,2050000,143351,1.50,76.84,6.99,6.99,1457547070,7.01,7.01,1457547070 +비큐AI,148780,12,1688,2,212,14.36,2155973,6008865,31445725,2155973,14.36,35.88,6.86,6.86,3461996984,6.52,6.52,3461996984 +평화홀딩스,010770,13,4105,5,-855,-17.24,927063,3443499,14625466,927063,-17.24,26.92,6.34,6.34,3754978509,6.25,6.25,3754978509 +오리엔트정공,065500,14,5720,5,-490,-7.89,2008469,4551722,31742912,2008469,-7.89,44.13,6.33,6.33,12301565060,6.78,6.78,12301565060 +현대에이치티,039010,15,10530,1,2430,30.00,545024,65676,8625000,545024,30.00,829.87,6.32,6.32,5558254935,6.12,6.12,5558254935 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,17515,5,-355,-1.99,61312,8302,1000000,61312,-1.99,738.52,6.13,6.13,1076196210,6.14,6.14,1076196210 +아모센스,357580,17,7530,2,150,2.03,673130,4138686,11220264,673130,2.03,16.26,6.00,6.00,5229621355,6.19,6.19,5229621355 +지엔코,065060,18,1550,2,350,29.17,647442,108368,10800804,647442,29.17,597.45,5.99,5.99,951717924,5.68,5.68,951717924 +KODEX 코스닥150선물인버스,251340,19,3785,5,-55,-1.43,3921018,22330264,67300000,3921018,-1.43,17.56,5.83,5.83,14875678668,5.84,5.84,14875678668 +파루,043200,20,1204,2,24,2.03,2347555,28873554,41804315,2347555,2.03,8.13,5.62,5.62,2916317644,5.79,5.79,2916317644 +TIGER 200에너지화학레버리지,243890,21,3750,2,145,4.02,46592,29757,875000,46592,4.02,156.57,5.32,5.32,175916707,5.36,5.36,175916707 +RISE 200선물레버리지,252400,22,16635,2,550,3.42,56114,54283,1100000,56114,3.42,103.37,5.10,5.10,930577660,5.09,5.09,930577660 +SOL 머니마켓액티브,484890,23,51585,2,15,0.03,10385,1989,206000,10385,0.03,522.12,5.04,5.04,535710225,5.04,5.04,535710225 +신한 인버스 2X 금 선물 ETN,Q500038,24,2090,5,-10,-0.48,50400,22321,1000000,50400,-0.48,225.80,5.04,5.04,105334000,5.04,5.04,105334000 +DSC인베스트먼트,241520,25,7050,2,60,0.86,1355566,9477233,27000000,1355566,0.86,14.30,5.02,5.02,9902700645,5.20,5.20,9902700645 +삼륭물산,014970,26,8130,2,290,3.70,748084,2322210,15125000,748084,3.70,32.21,4.95,4.95,6461948270,5.26,5.26,6461948270 +형지글로벌,308100,27,3800,5,-40,-1.04,497633,1119146,10073629,497633,-1.04,44.47,4.94,4.94,2011552209,5.25,5.25,2011552209 +ACE Fn성장소비주도주,226380,28,6525,2,70,1.08,43160,15875,900000,43160,1.08,271.87,4.80,4.80,281577020,4.79,4.79,281577020 +KODEX 인버스,114800,29,4120,5,-80,-1.90,6669818,20687326,143800000,6669818,-1.90,32.24,4.64,4.64,27508955457,4.64,4.64,27508955457 +KODEX 200선물인버스2X,252670,30,1845,5,-69,-3.61,33107436,181814912,732100000,33107436,-3.61,18.21,4.52,4.52,61200105552,4.53,4.53,61200105552 diff --git a/top30/20250604/top30-avtr-20250604-092001.csv b/top30/20250604/top30-avtr-20250604-092001.csv new file mode 100644 index 000000000000..77fb8443a876 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1804,2,328,22.22,13121520,6008865,31445725,13121520,22.22,218.37,41.73,41.73,23569049117,41.55,41.55,23569049117 +유라클,088340,2,24750,2,450,1.85,1178494,3807890,4358068,1178494,1.85,30.95,27.04,27.04,30945011825,28.69,28.69,30945011825 +키스트론,475430,3,9880,2,220,2.28,4144104,41787480,17848110,4144104,2.28,9.92,23.22,23.22,40991409940,23.25,23.25,40991409940 +TIGER 지주회사,307520,4,13150,2,470,3.71,525064,867567,2300000,525064,3.71,60.52,22.83,22.83,6868757690,22.71,22.71,6868757690 +포바이포,389140,5,19670,2,50,0.25,1941102,2996703,11112735,1941102,0.25,64.77,17.47,17.47,41274349595,18.88,18.88,41274349595 +비비안,002070,6,1120,2,160,16.67,5305397,486720,31123777,5305397,16.67,1090.03,17.05,17.05,6153176640,17.65,17.65,6153176640 +웹케시,053580,7,17700,5,-460,-2.53,2275202,9249230,13636248,2275202,-2.53,24.60,16.68,16.68,43383926800,17.97,17.97,43383926800 +상지건설,042940,8,17130,5,-1360,-7.36,1040691,2274148,6828712,1040691,-7.36,45.76,15.24,15.24,19741128810,16.88,16.88,19741128810 +MDS테크,086960,9,1498,2,114,8.24,13700900,29665210,92821788,13700900,8.24,46.19,14.76,14.76,20428404156,14.69,14.69,20428404156 +형지I&C,011080,10,1341,5,-164,-10.90,4414787,5579016,31541686,4414787,-10.90,79.13,14.00,14.00,6669301820,15.77,15.77,6669301820 +KODEX 미국나스닥100선물인버스(H),409810,11,7315,5,-190,-2.53,391882,515947,2800000,391882,-2.53,75.95,14.00,14.00,2865146997,13.99,13.99,2865146997 +PLUS 차이나AI테크TOP10,0047N0,12,9780,2,210,2.19,95455,411505,800000,95455,2.19,23.20,11.93,11.93,933723197,11.93,11.93,933723197 +오리엔트정공,065500,13,5440,5,-770,-12.40,3742017,4551722,31742912,3742017,-12.40,82.21,11.79,11.79,21729606130,12.58,12.58,21729606130 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9885,2,120,1.23,166176,170865,1500000,166176,1.23,97.26,11.08,11.08,1645149367,11.10,11.10,1645149367 +지엔코,065060,15,1540,2,340,28.33,1174996,108368,10800804,1174996,28.33,1084.26,10.88,10.88,1751008891,10.53,10.53,1751008891 +ACE Fn성장소비주도주,226380,16,6560,2,105,1.63,83282,15875,900000,83282,1.63,524.61,9.25,9.25,544580910,9.22,9.22,544580910 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,17,10180,2,185,1.85,186269,186556,2050000,186269,1.85,99.85,9.09,9.09,1894254735,9.08,9.08,1894254735 +빛과전자,069540,18,1360,2,168,14.09,4045500,1478249,46121066,4045500,14.09,273.67,8.77,8.77,5528066452,8.81,8.81,5528066452 +심플랫폼,444530,19,12700,2,1400,12.39,544088,73079,6241227,544088,12.39,744.52,8.72,8.72,6874889795,8.67,8.67,6874889795 +TIGER 200에너지화학레버리지,243890,20,3830,2,225,6.24,73347,29757,875000,73347,6.24,246.49,8.38,8.38,278782412,8.32,8.32,278782412 +평화홀딩스,010770,21,4165,5,-795,-16.03,1214049,3443499,14625466,1214049,-16.03,35.26,8.30,8.30,4942285362,8.11,8.11,4942285362 +KODEX 코스닥150선물인버스,251340,22,3795,5,-45,-1.17,5474864,22330264,67300000,5474864,-1.17,24.52,8.14,8.14,20763935863,8.13,8.13,20763935863 +TIGER 증권,157500,23,7820,2,330,4.41,134918,324640,1680000,134918,4.41,41.56,8.03,8.03,1048193695,7.98,7.98,1048193695 +미스터블루,207760,24,1740,2,163,10.34,6488201,66574008,83079783,6488201,10.34,9.75,7.81,7.81,10650288493,7.37,7.37,10650288493 +형지글로벌,308100,25,3440,5,-400,-10.42,766685,1119146,10073629,766685,-10.42,68.51,7.61,7.61,2970042525,8.57,8.57,2970042525 +전진바이오팜,110020,26,3075,2,445,16.92,665147,1315560,9058762,665147,16.92,50.56,7.34,7.34,2069023292,7.43,7.43,2069023292 +파루,043200,27,1186,2,6,0.51,3027357,28873554,41804315,3027357,0.51,10.48,7.24,7.24,3723062625,7.51,7.51,3723062625 +DSC인베스트먼트,241520,28,6980,5,-10,-0.14,1934391,9477233,27000000,1934391,-0.14,20.41,7.16,7.16,13942048075,7.40,7.40,13942048075 +현대에이치티,039010,29,10530,1,2430,30.00,616885,65676,8625000,616885,30.00,939.29,7.15,7.15,6314951265,6.95,6.95,6314951265 +아모센스,357580,30,7600,2,220,2.98,775780,4138686,11220264,775780,2.98,18.74,6.91,6.91,6014459775,7.05,7.05,6014459775 diff --git a/top30/20250604/top30-avtr-20250604-093001.csv b/top30/20250604/top30-avtr-20250604-093001.csv new file mode 100644 index 000000000000..6e5950c5b0f9 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1793,2,317,21.48,15571965,6008865,31445725,15571965,21.48,259.15,49.52,49.52,27997500067,49.66,49.66,27997500067 +유라클,088340,2,25100,2,800,3.29,1294947,3807890,4358068,1294947,3.29,34.01,29.71,29.71,33863856025,30.96,30.96,33863856025 +TIGER 지주회사,307520,3,13150,2,470,3.71,641000,867567,2300000,641000,3.71,73.88,27.87,27.87,8393594995,27.75,27.75,8393594995 +키스트론,475430,4,9790,2,130,1.35,4922528,41787480,17848110,4922528,1.35,11.78,27.58,27.58,48699022485,27.87,27.87,48699022485 +MDS테크,086960,5,1508,2,124,8.96,22776692,29665210,92821788,22776692,8.96,76.78,24.54,24.54,34319582602,24.52,24.52,34319582602 +미스터블루,207760,6,1668,2,91,5.77,17740565,66574008,83079783,17740565,5.77,26.65,21.35,21.35,30047383660,21.68,21.68,30047383660 +포바이포,389140,7,19930,2,310,1.58,2190823,2996703,11112735,2190823,1.58,73.11,19.71,19.71,46182154715,20.85,20.85,46182154715 +비비안,002070,8,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449 +시선AI,340810,9,4870,2,890,22.36,1984354,49783,10692194,1984354,22.36,3986.01,18.56,18.56,9638938002,18.51,18.51,9638938002 +상지건설,042940,10,17220,5,-1270,-6.87,1264502,2274148,6828712,1264502,-6.87,55.60,18.52,18.52,23555030655,20.03,20.03,23555030655 +웹케시,053580,11,17830,5,-330,-1.82,2491022,9249230,13636248,2491022,-1.82,26.93,18.27,18.27,47215612940,19.42,19.42,47215612940 +형지I&C,011080,12,1328,5,-177,-11.76,5299821,5579016,31541686,5299821,-11.76,95.00,16.80,16.80,7833505934,18.70,18.70,7833505934 +오리엔트정공,065500,13,5500,5,-710,-11.43,4685164,4551722,31742912,4685164,-11.43,102.93,14.76,14.76,26825009855,15.36,15.36,26825009855 +KODEX 미국나스닥100선물인버스(H),409810,14,7320,5,-185,-2.47,403278,515947,2800000,403278,-2.47,78.16,14.40,14.40,2948565712,14.39,14.39,2948565712 +PLUS 차이나AI테크TOP10,0047N0,15,9790,2,220,2.30,110743,411505,800000,110743,2.30,26.91,13.84,13.84,1083237311,13.83,13.83,1083237311 +심플랫폼,444530,16,13220,2,1920,16.99,843073,73079,6241227,843073,16.99,1153.65,13.51,13.51,10719754535,12.99,12.99,10719754535 +지엔코,065060,17,1560,1,360,30.00,1377386,108368,10800804,1377386,30.00,1271.03,12.75,12.75,2064871417,12.25,12.25,2064871417 +현대에이치티,039010,18,9930,2,1830,22.59,1021092,65676,8625000,1021092,22.59,1554.74,11.84,11.84,10525289825,12.29,12.29,10525289825 +TIMEFOLIO 미국배당다우존스액티브,0036D0,19,9885,2,120,1.23,166538,170865,1500000,166538,1.23,97.47,11.10,11.10,1648728117,11.12,11.12,1648728117 +KODEX 코스닥150선물인버스,251340,20,3800,5,-40,-1.04,7461372,22330264,67300000,7461372,-1.04,33.41,11.09,11.09,28300149885,11.07,11.07,28300149885 +TIGER 증권,157500,21,8000,2,510,6.81,185086,324640,1680000,185086,6.81,57.01,11.02,11.02,1445164714,10.75,10.75,1445164714 +빛과전자,069540,22,1330,2,138,11.58,4968821,1478249,46121066,4968821,11.58,336.13,10.77,10.77,6774263855,11.04,11.04,6774263855 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,23,10170,2,175,1.75,203721,186556,2050000,203721,1.75,109.20,9.94,9.94,2071912595,9.94,9.94,2071912595 +ACE Fn성장소비주도주,226380,24,6575,2,120,1.86,87168,15875,900000,87168,1.86,549.09,9.69,9.69,570131360,9.63,9.63,570131360 +평화홀딩스,010770,25,4200,5,-760,-15.32,1387905,3443499,14625466,1387905,-15.32,40.31,9.49,9.49,5675841327,9.24,9.24,5675841327 +핑거스토리,417180,26,2805,2,140,5.25,1594010,18499768,16816209,1594010,5.25,8.62,9.48,9.48,4452739240,9.44,9.44,4452739240 +TIGER 200에너지화학레버리지,243890,27,3890,2,285,7.91,82779,29757,875000,82779,7.91,278.18,9.46,9.46,315122762,9.26,9.26,315122762 +형지글로벌,308100,28,3405,5,-435,-11.33,952224,1119146,10073629,952224,-11.33,85.08,9.45,9.45,3603540905,10.51,10.51,3603540905 +KODEX 증권,102970,29,11575,2,825,7.67,856475,1793268,9400000,856475,7.67,47.76,9.11,9.11,9664293911,8.88,8.88,9664293911 +파루,043200,30,1157,5,-23,-1.95,3718046,28873554,41804315,3718046,-1.95,12.88,8.89,8.89,4529936298,9.37,9.37,4529936298 diff --git a/top30/20250604/top30-avtr-20250604-094001.csv b/top30/20250604/top30-avtr-20250604-094001.csv new file mode 100644 index 000000000000..86d21f78b8b6 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1759,2,283,19.17,17437956,6008865,31445725,17437956,19.17,290.20,55.45,55.45,31311998994,56.61,56.61,31311998994 +유라클,088340,2,25400,2,1100,4.53,1558997,3807890,4358068,1558997,4.53,40.94,35.77,35.77,40641022575,36.71,36.71,40641022575 +TIGER 지주회사,307520,3,13160,2,480,3.79,730239,867567,2300000,730239,3.79,84.17,31.75,31.75,9567698430,31.61,31.61,9567698430 +키스트론,475430,4,9680,2,20,0.21,5421584,41787480,17848110,5421584,0.21,12.97,30.38,30.38,53547054265,30.99,30.99,53547054265 +MDS테크,086960,5,1503,2,119,8.60,25285520,29665210,92821788,25285520,8.60,85.24,27.24,27.24,38074867685,27.29,27.29,38074867685 +웹케시,053580,6,18500,2,340,1.87,3194170,9249230,13636248,3194170,1.87,34.53,23.42,23.42,60282571890,23.90,23.90,60282571890 +미스터블루,207760,7,1636,2,59,3.74,19181934,66574008,83079783,19181934,3.74,28.81,23.09,23.09,32410603250,23.85,23.85,32410603250 +시선AI,340810,8,4840,2,860,21.61,2392952,49783,10692194,2392952,21.61,4806.77,22.38,22.38,11647290367,22.51,22.51,11647290367 +포바이포,389140,9,20050,2,430,2.19,2407973,2996703,11112735,2407973,2.19,80.35,21.67,21.67,50548677915,22.69,22.69,50548677915 +상지건설,042940,10,16910,5,-1580,-8.55,1421017,2274148,6828712,1421017,-8.55,62.49,20.81,20.81,26220088375,22.71,22.71,26220088375 +비비안,002070,11,1068,2,108,11.25,6222936,486720,31123777,6222936,11.25,1278.55,19.99,19.99,7161353855,21.54,21.54,7161353855 +현대에이치티,039010,12,9290,2,1190,14.69,1652076,65676,8625000,1652076,14.69,2515.49,19.15,19.15,16641986580,20.77,20.77,16641986580 +형지I&C,011080,13,1326,5,-179,-11.89,5735945,5579016,31541686,5735945,-11.89,102.81,18.19,18.19,8417410664,20.13,20.13,8417410664 +오리엔트정공,065500,14,5690,5,-520,-8.37,5416576,4551722,31742912,5416576,-8.37,119.00,17.06,17.06,30987670050,17.16,17.16,30987670050 +심플랫폼,444530,15,12930,2,1630,14.42,1050033,73079,6241227,1050033,14.42,1436.85,16.82,16.82,13416206365,16.62,16.62,13416206365 +PLUS 차이나AI테크TOP10,0047N0,16,9775,2,205,2.14,122157,411505,800000,122157,2.14,29.69,15.27,15.27,1194838316,15.28,15.28,1194838316 +TIGER 증권,157500,17,7915,2,425,5.67,248346,324640,1680000,248346,5.67,76.50,14.78,14.78,1947964224,14.65,14.65,1947964224 +KODEX 미국나스닥100선물인버스(H),409810,18,7320,5,-185,-2.47,407542,515947,2800000,407542,-2.47,78.99,14.56,14.56,2979762482,14.54,14.54,2979762482 +KODEX 증권,102970,19,11425,2,675,6.28,1222834,1793268,9400000,1222834,6.28,68.19,13.01,13.01,13886380900,12.93,12.93,13886380900 +지엔코,065060,20,1560,1,360,30.00,1380504,108368,10800804,1380504,30.00,1273.90,12.78,12.78,2069735497,12.28,12.28,2069735497 +KODEX 코스닥150선물인버스,251340,21,3795,5,-45,-1.17,7933758,22330264,67300000,7933758,-1.17,35.53,11.79,11.79,30093358361,11.78,11.78,30093358361 +빛과전자,069540,22,1303,2,111,9.31,5361690,1478249,46121066,5361690,9.31,362.71,11.63,11.63,7290436416,12.13,12.13,7290436416 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9900,2,135,1.38,166590,170865,1500000,166590,1.38,97.50,11.11,11.11,1649242917,11.11,11.11,1649242917 +형지글로벌,308100,24,3355,5,-485,-12.63,1084832,1119146,10073629,1084832,-12.63,96.93,10.77,10.77,4054351015,12.00,12.00,4054351015 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,25,10190,2,195,1.95,220405,186556,2050000,220405,1.95,118.14,10.75,10.75,2241923340,10.73,10.73,2241923340 +평화홀딩스,010770,26,4150,5,-810,-16.33,1541648,3443499,14625466,1541648,-16.33,44.77,10.54,10.54,6316896501,10.41,10.41,6316896501 +LK삼양,225190,27,2895,5,-135,-4.46,5336912,6032727,50748440,5336912,-4.46,88.47,10.52,10.52,16144752751,10.99,10.99,16144752751 +핑거스토리,417180,28,2765,2,100,3.75,1760208,18499768,16816209,1760208,3.75,9.51,10.47,10.47,4912505234,10.57,10.57,4912505234 +마음AI,377480,29,23950,2,1700,7.64,709353,325251,6971073,709353,7.64,218.09,10.18,10.18,16951722825,10.15,10.15,16951722825 +KODEX 200선물인버스2X,252670,30,1832,5,-82,-4.28,71791306,181814912,732100000,71791306,-4.28,39.49,9.81,9.81,132216341181,9.86,9.86,132216341181 diff --git a/top30/20250604/top30-avtr-20250604-095001.csv b/top30/20250604/top30-avtr-20250604-095001.csv new file mode 100644 index 000000000000..0bc3c78b05bd --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1760,2,284,19.24,18627191,6008865,31445725,18627191,19.24,310.00,59.24,59.24,33393984871,60.34,60.34,33393984871 +유라클,088340,2,26200,2,1900,7.82,1939517,3807890,4358068,1939517,7.82,50.93,44.50,44.50,50676753975,44.38,44.38,50676753975 +TIGER 지주회사,307520,3,13180,2,500,3.94,826256,867567,2300000,826256,3.94,95.24,35.92,35.92,10832611914,35.73,35.73,10832611914 +키스트론,475430,4,9420,5,-240,-2.48,5974260,41787480,17848110,5974260,-2.48,14.30,33.47,33.47,58826399070,34.99,34.99,58826399070 +MDS테크,086960,5,1523,2,139,10.04,28863806,29665210,92821788,28863806,10.04,97.30,31.10,31.10,43536420010,30.80,30.80,43536420010 +웹케시,053580,6,18620,2,460,2.53,3522775,9249230,13636248,3522775,2.53,38.09,25.83,25.83,66420692060,26.16,26.16,66420692060 +시선AI,340810,7,4860,2,880,22.11,2612109,49783,10692194,2612109,22.11,5246.99,24.43,24.43,12731448643,24.50,24.50,12731448643 +미스터블루,207760,8,1656,2,79,5.01,19930875,66574008,83079783,19930875,5.01,29.94,23.99,23.99,33642618516,24.45,24.45,33642618516 +심플랫폼,444530,9,13600,2,2300,20.35,1425667,73079,6241227,1425667,20.35,1950.86,22.84,22.84,18429944295,21.71,21.71,18429944295 +상지건설,042940,10,16700,5,-1790,-9.68,1550902,2274148,6828712,1550902,-9.68,68.20,22.71,22.71,28407704765,24.91,24.91,28407704765 +포바이포,389140,11,19970,2,350,1.78,2493557,2996703,11112735,2493557,1.78,83.21,22.44,22.44,52263714035,23.55,23.55,52263714035 +현대에이치티,039010,12,9140,2,1040,12.84,1906377,65676,8625000,1906377,12.84,2902.70,22.10,22.10,18972246200,24.07,24.07,18972246200 +비비안,002070,13,1082,2,122,12.71,6622134,486720,31123777,6622134,12.71,1360.56,21.28,21.28,7597586768,22.56,22.56,7597586768 +형지I&C,011080,14,1338,5,-167,-11.10,5977956,5579016,31541686,5977956,-11.10,107.15,18.95,18.95,8741527848,20.71,20.71,8741527848 +오리엔트정공,065500,15,5760,5,-450,-7.25,5823804,4551722,31742912,5823804,-7.25,127.95,18.35,18.35,33318905620,18.22,18.22,33318905620 +PLUS 차이나AI테크TOP10,0047N0,16,9775,2,205,2.14,130107,411505,800000,130107,2.14,31.62,16.26,16.26,1272564778,16.27,16.27,1272564778 +TIGER 증권,157500,17,7880,2,390,5.21,263267,324640,1680000,263267,5.21,81.10,15.67,15.67,2065606924,15.60,15.60,2065606924 +KODEX 증권,102970,18,11380,2,630,5.86,1421789,1793268,9400000,1421789,5.86,79.28,15.13,15.13,16151717113,15.10,15.10,16151717113 +KODEX 미국나스닥100선물인버스(H),409810,19,7320,5,-185,-2.47,408439,515947,2800000,408439,-2.47,79.16,14.59,14.59,2986328512,14.57,14.57,2986328512 +지엔코,065060,20,1560,1,360,30.00,1384691,108368,10800804,1384691,30.00,1277.77,12.82,12.82,2076267217,12.32,12.32,2076267217 +KODEX 코스닥150선물인버스,251340,21,3785,5,-55,-1.43,8536262,22330264,67300000,8536262,-1.43,38.23,12.68,12.68,32377511779,12.71,12.71,32377511779 +빛과전자,069540,22,1315,2,123,10.32,5663679,1478249,46121066,5663679,10.32,383.13,12.28,12.28,7689575448,12.68,12.68,7689575448 +KODEX 200선물인버스2X,252670,23,1823,5,-91,-4.75,85954287,181814912,732100000,85954287,-4.75,47.28,11.74,11.74,158085106659,11.84,11.84,158085106659 +형지글로벌,308100,24,3370,5,-470,-12.24,1173599,1119146,10073629,1173599,-12.24,104.87,11.65,11.65,4353018310,12.82,12.82,4353018310 +마음AI,377480,25,24000,2,1750,7.87,809806,325251,6971073,809806,7.87,248.98,11.62,11.62,19362729450,11.57,11.57,19362729450 +평화홀딩스,010770,26,4225,5,-735,-14.82,1641874,3443499,14625466,1641874,-14.82,47.68,11.23,11.23,6737359826,10.90,10.90,6737359826 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9890,2,125,1.28,166618,170865,1500000,166618,1.28,97.51,11.11,11.11,1649519837,11.12,11.12,1649519837 +TIGER 200에너지화학레버리지,243890,28,3910,2,305,8.46,96894,29757,875000,96894,8.46,325.62,11.07,11.07,370033947,10.82,10.82,370033947 +LK삼양,225190,29,2920,5,-110,-3.63,5495105,6032727,50748440,5495105,-3.63,91.09,10.83,10.83,16605806856,11.21,11.21,16605806856 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,30,10190,2,195,1.95,221556,186556,2050000,221556,1.95,118.76,10.81,10.81,2253650105,10.79,10.79,2253650105 diff --git a/top30/20250604/top30-avtr-20250604-100001.csv b/top30/20250604/top30-avtr-20250604-100001.csv new file mode 100644 index 000000000000..f36d411d4df5 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +비큐AI,148780,1,1763,2,287,19.44,19086083,6008865,31445725,19086083,19.44,317.63,60.70,60.70,34200757321,61.69,61.69,34200757321 +유라클,088340,2,27900,2,3600,14.81,2422114,3807890,4358068,2422114,14.81,63.61,55.58,55.58,63769784550,52.45,52.45,63769784550 +TIGER 지주회사,307520,3,13210,2,530,4.18,916247,867567,2300000,916247,4.18,105.61,39.84,39.84,12019556802,39.56,39.56,12019556802 +MDS테크,086960,4,1530,2,146,10.55,34997471,29665210,92821788,34997471,10.55,117.97,37.70,37.70,53037101803,37.35,37.35,53037101803 +키스트론,475430,5,9320,5,-340,-3.52,6531721,41787480,17848110,6531721,-3.52,15.63,36.60,36.60,64032708965,38.49,38.49,64032708965 +심플랫폼,444530,6,13640,2,2340,20.71,1947417,73079,6241227,1947417,20.71,2664.81,31.20,31.20,25543885690,30.01,30.01,25543885690 +웹케시,053580,7,19330,2,1170,6.44,4092684,9249230,13636248,4092684,6.44,44.25,30.01,30.01,77260567565,29.31,29.31,77260567565 +상지건설,042940,8,16370,5,-2120,-11.47,1764382,2274148,6828712,1764382,-11.47,77.58,25.84,25.84,31906749885,28.54,28.54,31906749885 +시선AI,340810,9,4935,2,955,23.99,2742861,49783,10692194,2742861,23.99,5509.63,25.65,25.65,13373111506,25.34,25.34,13373111506 +미스터블루,207760,10,1634,2,57,3.61,20407585,66574008,83079783,20407585,3.61,30.65,24.56,24.56,34425870431,25.36,25.36,34425870431 +현대에이치티,039010,11,9100,2,1000,12.35,2089694,65676,8625000,2089694,12.35,3181.82,24.23,24.23,20629473325,26.28,26.28,20629473325 +포바이포,389140,12,19790,2,170,0.87,2620807,2996703,11112735,2620807,0.87,87.46,23.58,23.58,54779537860,24.91,24.91,54779537860 +비비안,002070,13,1072,2,112,11.67,6780708,486720,31123777,6780708,11.67,1393.14,21.79,21.79,7769994454,23.29,23.29,7769994454 +PLUS 차이나AI테크TOP10,0047N0,14,9775,2,205,2.14,161231,411505,800000,161231,2.14,39.18,20.15,20.15,1576809628,20.16,20.16,1576809628 +형지I&C,011080,15,1321,5,-184,-12.23,6224335,5579016,31541686,6224335,-12.23,111.57,19.73,19.73,9069385346,21.77,21.77,9069385346 +오리엔트정공,065500,16,5680,5,-530,-8.53,6124386,4551722,31742912,6124386,-8.53,134.55,19.29,19.29,35058390155,19.44,19.44,35058390155 +KODEX 증권,102970,17,11515,2,765,7.12,1637809,1793268,9400000,1637809,7.12,91.33,17.42,17.42,18626591223,17.21,17.21,18626591223 +TIGER 증권,157500,18,7955,2,465,6.21,282318,324640,1680000,282318,6.21,86.96,16.80,16.80,2216396169,16.58,16.58,2216396169 +KODEX 미국나스닥100선물인버스(H),409810,19,7325,5,-180,-2.40,416957,515947,2800000,416957,-2.40,80.81,14.89,14.89,3048675447,14.86,14.86,3048675447 +KODEX 200선물인버스2X,252670,20,1818,5,-96,-5.02,99109779,181814912,732100000,99109779,-5.02,54.51,13.54,13.54,182029644460,13.68,13.68,182029644460 +KODEX 코스닥150선물인버스,251340,21,3790,5,-50,-1.30,8892891,22330264,67300000,8892891,-1.30,39.82,13.21,13.21,33728361012,13.22,13.22,33728361012 +TIGER 200에너지화학레버리지,243890,22,3915,2,310,8.60,113900,29757,875000,113900,8.60,382.77,13.02,13.02,436582407,12.74,12.74,436582407 +지엔코,065060,23,1560,1,360,30.00,1386929,108368,10800804,1386929,30.00,1279.83,12.84,12.84,2079758497,12.34,12.34,2079758497 +빛과전자,069540,24,1287,2,95,7.97,5915453,1478249,46121066,5915453,7.97,400.17,12.83,12.83,8016630839,13.51,13.51,8016630839 +마음AI,377480,25,24500,2,2250,10.11,891084,325251,6971073,891084,10.11,273.97,12.78,12.78,21339325000,12.49,12.49,21339325000 +파루,043200,26,1177,5,-3,-0.25,5268118,28873554,41804315,5268118,-0.25,18.25,12.60,12.60,6369286884,12.94,12.94,6369286884 +평화홀딩스,010770,27,4340,5,-620,-12.50,1796758,3443499,14625466,1796758,-12.50,52.18,12.29,12.29,7404358500,11.67,11.67,7404358500 +형지글로벌,308100,28,3370,5,-470,-12.24,1219249,1119146,10073629,1219249,-12.24,108.94,12.10,12.10,4507701369,13.28,13.28,4507701369 +PLUS 태양광&ESS,457990,29,14825,2,740,5.25,79740,69122,700000,79740,5.25,115.36,11.39,11.39,1173530958,11.31,11.31,1173530958 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9890,2,125,1.28,166619,170865,1500000,166619,1.28,97.51,11.11,11.11,1649529727,11.12,11.12,1649529727 diff --git a/top30/20250604/top30-avtr-20250604-101001.csv b/top30/20250604/top30-avtr-20250604-101001.csv new file mode 100644 index 000000000000..42cb48fbe697 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28500,2,4200,17.28,3106880,3807890,4358068,3106880,17.28,81.59,71.29,71.29,83240073425,67.02,67.02,83240073425 +비큐AI,148780,2,1797,2,321,21.75,20676766,6008865,31445725,20676766,21.75,344.10,65.75,65.75,37050979113,65.57,65.57,37050979113 +TIGER 지주회사,307520,3,13280,2,600,4.73,983789,867567,2300000,983789,4.73,113.40,42.77,42.77,12914919591,42.28,42.28,12914919591 +MDS테크,086960,4,1545,2,161,11.63,37923919,29665210,92821788,37923919,11.63,127.84,40.86,40.86,57575643222,40.15,40.15,57575643222 +웹케시,053580,5,20550,2,2390,13.16,5381146,9249230,13636248,5381146,13.16,58.18,39.46,39.46,102969277600,36.75,36.75,102969277600 +키스트론,475430,6,9270,5,-390,-4.04,6734596,41787480,17848110,6734596,-4.04,16.12,37.73,37.73,65920057820,39.84,39.84,65920057820 +심플랫폼,444530,7,13290,2,1990,17.61,2137668,73079,6241227,2137668,17.61,2925.15,34.25,34.25,28082807080,33.86,33.86,28082807080 +상지건설,042940,8,15670,5,-2820,-15.25,1993024,2274148,6828712,1993024,-15.25,87.64,29.19,29.19,35555615900,33.23,33.23,35555615900 +시선AI,340810,9,5170,1,1190,29.90,3110443,49783,10692194,3110443,29.90,6248.00,29.09,29.09,15255111271,27.60,27.60,15255111271 +현대에이치티,039010,10,9240,2,1140,14.07,2171190,65676,8625000,2171190,14.07,3305.91,25.17,25.17,21377158685,26.82,26.82,21377158685 +미스터블루,207760,11,1631,2,54,3.42,20876024,66574008,83079783,20876024,3.42,31.36,25.13,25.13,35190585636,25.97,25.97,35190585636 +포바이포,389140,12,19910,2,290,1.48,2735718,2996703,11112735,2735718,1.48,91.29,24.62,24.62,57044253790,25.78,25.78,57044253790 +비비안,002070,13,1089,2,129,13.44,6887503,486720,31123777,6887503,13.44,1415.09,22.13,22.13,7885156458,23.26,23.26,7885156458 +형지I&C,011080,14,1311,5,-194,-12.89,6392798,5579016,31541686,6392798,-12.89,114.59,20.27,20.27,9291274011,22.47,22.47,9291274011 +오리엔트정공,065500,15,5580,5,-630,-10.14,6399606,4551722,31742912,6399606,-10.14,140.60,20.16,20.16,36605637345,20.67,20.67,36605637345 +PLUS 차이나AI테크TOP10,0047N0,16,9770,2,200,2.09,161245,411505,800000,161245,2.09,39.18,20.16,20.16,1576946408,20.18,20.18,1576946408 +KODEX 증권,102970,17,11545,2,795,7.40,1715728,1793268,9400000,1715728,7.40,95.68,18.25,18.25,19524059768,17.99,17.99,19524059768 +TIGER 증권,157500,18,7980,2,490,6.54,301871,324640,1680000,301871,6.54,92.99,17.97,17.97,2372112814,17.69,17.69,2372112814 +KODEX 미국나스닥100선물인버스(H),409810,19,7325,5,-180,-2.40,422206,515947,2800000,422206,-2.40,81.83,15.08,15.08,3087119507,15.05,15.05,3087119507 +KODEX 200선물인버스2X,252670,20,1809,5,-105,-5.49,108694638,181814912,732100000,108694638,-5.49,59.78,14.85,14.85,199396461685,15.06,15.06,199396461685 +마음AI,377480,21,24650,2,2400,10.79,1002315,325251,6971073,1002315,10.79,308.17,14.38,14.38,24066490025,14.01,14.01,24066490025 +KODEX 코스닥150선물인버스,251340,22,3795,5,-45,-1.17,9409642,22330264,67300000,9409642,-1.17,42.14,13.98,13.98,35688335970,13.97,13.97,35688335970 +TIGER 200에너지화학레버리지,243890,23,3935,2,330,9.15,121991,29757,875000,121991,9.15,409.96,13.94,13.94,468336567,13.60,13.60,468336567 +KIWOOM K-반도체북미공급망,488210,24,7995,2,405,5.34,165401,1327,1200000,165401,5.34,9999.99,13.78,13.78,1318512190,13.74,13.74,1318512190 +파루,043200,25,1198,2,18,1.53,5740101,28873554,41804315,5740101,1.53,19.88,13.73,13.73,6930097878,13.84,13.84,6930097878 +빛과전자,069540,26,1297,2,105,8.81,6012942,1478249,46121066,6012942,8.81,406.76,13.04,13.04,8142470869,13.61,13.61,8142470869 +평화홀딩스,010770,27,4205,5,-755,-15.22,1888236,3443499,14625466,1888236,-15.22,54.83,12.91,12.91,7791958071,12.67,12.67,7791958071 +형지글로벌,308100,28,3305,5,-535,-13.93,1296964,1119146,10073629,1296964,-13.93,115.89,12.87,12.87,4766781174,14.32,14.32,4766781174 +지엔코,065060,29,1560,1,360,30.00,1387195,108368,10800804,1387195,30.00,1280.08,12.84,12.84,2080173457,12.35,12.35,2080173457 +코나아이,052400,30,57100,2,11650,25.63,1856960,1200911,14563291,1856960,25.63,154.63,12.75,12.75,100437255350,12.08,12.08,100437255350 diff --git a/top30/20250604/top30-avtr-20250604-102001.csv b/top30/20250604/top30-avtr-20250604-102001.csv new file mode 100644 index 000000000000..b317f0062427 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28250,2,3950,16.26,3655439,3807890,4358068,3655439,16.26,96.00,83.88,83.88,99029177100,80.44,80.44,99029177100 +비큐AI,148780,2,1788,2,312,21.14,21259632,6008865,31445725,21259632,21.14,353.80,67.61,67.61,38097930619,67.76,67.76,38097930619 +웹케시,053580,3,20500,2,2340,12.89,6800274,9249230,13636248,6800274,12.89,73.52,49.87,49.87,132850488550,47.52,47.52,132850488550 +TIGER 지주회사,307520,4,13235,2,555,4.38,1060511,867567,2300000,1060511,4.38,122.24,46.11,46.11,13932220341,45.77,45.77,13932220341 +MDS테크,086960,5,1535,2,151,10.91,39801920,29665210,92821788,39801920,10.91,134.17,42.88,42.88,60461161013,42.43,42.43,60461161013 +키스트론,475430,6,9210,5,-450,-4.66,6997808,41787480,17848110,6997808,-4.66,16.75,39.21,39.21,68347094185,41.58,41.58,68347094185 +심플랫폼,444530,7,13140,2,1840,16.28,2251514,73079,6241227,2251514,16.28,3080.93,36.07,36.07,29584969220,36.07,36.07,29584969220 +상지건설,042940,8,14660,5,-3830,-20.71,2394309,2274148,6828712,2394309,-20.71,105.28,35.06,35.06,41644164410,41.60,41.60,41644164410 +시선AI,340810,9,5170,1,1190,29.90,3136714,49783,10692194,3136714,29.90,6300.77,29.34,29.34,15390932341,27.84,27.84,15390932341 +현대에이치티,039010,10,9170,2,1070,13.21,2252011,65676,8625000,2252011,13.21,3428.97,26.11,26.11,22123699490,27.97,27.97,22123699490 +미스터블루,207760,11,1622,2,45,2.85,21391136,66574008,83079783,21391136,2.85,32.13,25.75,25.75,36027107886,26.74,26.74,36027107886 +포바이포,389140,12,20400,2,780,3.98,2860153,2996703,11112735,2860153,3.98,95.44,25.74,25.74,59538445315,26.26,26.26,59538445315 +PLUS 차이나AI테크TOP10,0047N0,13,9850,2,280,2.93,190041,411505,800000,190041,2.93,46.18,23.76,23.76,1859414285,23.60,23.60,1859414285 +비비안,002070,14,1078,2,118,12.29,6956023,486720,31123777,6956023,12.29,1429.16,22.35,22.35,7959108037,23.72,23.72,7959108037 +TIGER 증권,157500,15,7935,2,445,5.94,356739,324640,1680000,356739,5.94,109.89,21.23,21.23,2808796969,21.07,21.07,2808796969 +오리엔트정공,065500,16,5555,5,-655,-10.55,6667366,4551722,31742912,6667366,-10.55,146.48,21.00,21.00,38097522440,21.61,21.61,38097522440 +형지I&C,011080,17,1309,5,-196,-13.02,6551231,5579016,31541686,6551231,-13.02,117.43,20.77,20.77,9499970735,23.01,23.01,9499970735 +KODEX 증권,102970,18,11455,2,705,6.56,1810198,1793268,9400000,1810198,6.56,100.94,19.26,19.26,20608019834,19.14,19.14,20608019834 +코나아이,052400,19,57500,2,12050,26.51,2344465,1200911,14563291,2344465,26.51,195.22,16.10,16.10,128734483050,15.37,15.37,128734483050 +KIWOOM K-반도체북미공급망,488210,20,7990,2,400,5.27,192070,1327,1200000,192070,5.27,9999.99,16.01,16.01,1531578930,15.97,15.97,1531578930 +마음AI,377480,21,24350,2,2100,9.44,1094001,325251,6971073,1094001,9.44,336.36,15.69,15.69,26326629475,15.51,15.51,26326629475 +KODEX 200선물인버스2X,252670,22,1812,5,-102,-5.33,113163369,181814912,732100000,113163369,-5.33,62.24,15.46,15.46,207487693937,15.64,15.64,207487693937 +KODEX 미국나스닥100선물인버스(H),409810,23,7325,5,-180,-2.40,422901,515947,2800000,422901,-2.40,81.97,15.10,15.10,3092206867,15.08,15.08,3092206867 +KODEX 코스닥150선물인버스,251340,24,3795,5,-45,-1.17,10021272,22330264,67300000,10021272,-1.17,44.88,14.89,14.89,38011382492,14.88,14.88,38011382492 +TIGER 200에너지화학레버리지,243890,25,3935,2,330,9.15,125130,29757,875000,125130,9.15,420.51,14.30,14.30,480681087,13.96,13.96,480681087 +파루,043200,26,1180,3,0,0.00,5872926,28873554,41804315,5872926,0.00,20.34,14.05,14.05,7087037573,14.37,14.37,7087037573 +형지글로벌,308100,27,3225,5,-615,-16.02,1402379,1119146,10073629,1402379,-16.02,125.31,13.92,13.92,5112931187,15.74,15.74,5112931187 +빛과전자,069540,28,1329,2,137,11.49,6324839,1478249,46121066,6324839,11.49,427.86,13.71,13.71,8554489525,13.96,13.96,8554489525 +평화홀딩스,010770,29,4175,5,-785,-15.83,1983834,3443499,14625466,1983834,-15.83,57.61,13.56,13.56,8195350930,13.42,13.42,8195350930 +PLUS 태양광&ESS,457990,30,14800,2,715,5.08,91131,69122,700000,91131,5.08,131.84,13.02,13.02,1341893693,12.95,12.95,1341893693 diff --git a/top30/20250604/top30-avtr-20250604-103001.csv b/top30/20250604/top30-avtr-20250604-103001.csv new file mode 100644 index 000000000000..f3c1cd3d5bf0 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27650,2,3350,13.79,3902110,3807890,4358068,3902110,13.79,102.47,89.54,89.54,105934484125,87.91,87.91,105934484125 +비큐AI,148780,2,1781,2,305,20.66,21660235,6008865,31445725,21660235,20.66,360.47,68.88,68.88,38810807519,69.30,69.30,38810807519 +웹케시,053580,3,19930,2,1770,9.75,7474297,9249230,13636248,7474297,9.75,80.81,54.81,54.81,146428674570,53.88,53.88,146428674570 +TIGER 지주회사,307520,4,13245,2,565,4.46,1078764,867567,2300000,1078764,4.46,124.34,46.90,46.90,14173986521,46.53,46.53,14173986521 +MDS테크,086960,5,1539,2,155,11.20,42095417,29665210,92821788,42095417,11.20,141.90,45.35,45.35,63970579059,44.78,44.78,63970579059 +키스트론,475430,6,9000,5,-660,-6.83,7602004,41787480,17848110,7602004,-6.83,18.19,42.59,42.59,73811632945,45.95,45.95,73811632945 +상지건설,042940,7,14310,5,-4180,-22.61,2701123,2274148,6828712,2701123,-22.61,118.78,39.56,39.56,46088829430,47.16,47.16,46088829430 +심플랫폼,444530,8,13130,2,1830,16.19,2332948,73079,6241227,2332948,16.19,3192.36,37.38,37.38,30652452680,37.41,37.41,30652452680 +시선AI,340810,9,5170,1,1190,29.90,3141230,49783,10692194,3141230,29.90,6309.84,29.38,29.38,15414280061,27.88,27.88,15414280061 +포바이포,389140,10,20050,2,430,2.19,3060419,2996703,11112735,3060419,2.19,102.13,27.54,27.54,63620487240,28.55,28.55,63620487240 +현대에이치티,039010,11,9200,2,1100,13.58,2338817,65676,8625000,2338817,13.58,3561.14,27.12,27.12,22915578220,28.88,28.88,22915578220 +미스터블루,207760,12,1617,2,40,2.54,21704420,66574008,83079783,21704420,2.54,32.60,26.12,26.12,36534817834,27.20,27.20,36534817834 +PLUS 차이나AI테크TOP10,0047N0,13,9845,2,275,2.87,193488,411505,800000,193488,2.87,47.02,24.19,24.19,1893199260,24.04,24.04,1893199260 +비비안,002070,14,1037,2,77,8.02,7362400,486720,31123777,7362400,8.02,1512.66,23.66,23.66,8382331992,25.97,25.97,8382331992 +오리엔트정공,065500,15,5430,5,-780,-12.56,7034136,4551722,31742912,7034136,-12.56,154.54,22.16,22.16,40099915525,23.26,23.26,40099915525 +형지I&C,011080,16,1278,5,-227,-15.08,6922973,5579016,31541686,6922973,-15.08,124.09,21.95,21.95,9980369380,24.76,24.76,9980369380 +TIGER 증권,157500,17,8000,2,510,6.81,362367,324640,1680000,362367,6.81,111.62,21.57,21.57,2853655694,21.23,21.23,2853655694 +원익,032940,18,6400,1,1470,29.82,3798790,6540054,18193230,3798790,29.82,58.08,20.88,20.88,22372103785,19.21,19.21,22372103785 +KODEX 증권,102970,19,11565,2,815,7.58,1860562,1793268,9400000,1860562,7.58,103.75,19.79,19.79,21188133584,19.49,19.49,21188133584 +KIWOOM K-반도체북미공급망,488210,20,7980,2,390,5.14,217914,1327,1200000,217914,5.14,9999.99,18.16,18.16,1737943300,18.15,18.15,1737943300 +코나아이,052400,21,57000,2,11550,25.41,2483518,1200911,14563291,2483518,25.41,206.80,17.05,17.05,136680945950,16.47,16.47,136680945950 +마음AI,377480,22,24400,2,2150,9.66,1136309,325251,6971073,1136309,9.66,349.36,16.30,16.30,27356946000,16.08,16.08,27356946000 +KODEX 200선물인버스2X,252670,23,1809,5,-105,-5.49,118366521,181814912,732100000,118366521,-5.49,65.10,16.17,16.17,216903035306,16.38,16.38,216903035306 +KODEX 코스닥150선물인버스,251340,24,3795,5,-45,-1.17,10559047,22330264,67300000,10559047,-1.17,47.29,15.69,15.69,40053955564,15.68,15.68,40053955564 +TIGER 200에너지화학레버리지,243890,25,3950,2,345,9.57,134257,29757,875000,134257,9.57,451.18,15.34,15.34,516608442,14.95,14.95,516608442 +KODEX 미국나스닥100선물인버스(H),409810,26,7320,5,-185,-2.47,424060,515947,2800000,424060,-2.47,82.19,15.14,15.14,3100690753,15.13,15.13,3100690753 +형지글로벌,308100,27,3215,5,-625,-16.28,1477893,1119146,10073629,1477893,-16.28,132.06,14.67,14.67,5356742163,16.54,16.54,5356742163 +파루,043200,28,1181,2,1,0.08,5978412,28873554,41804315,5978412,0.08,20.71,14.30,14.30,7211751460,14.61,14.61,7211751460 +평화홀딩스,010770,29,4125,5,-835,-16.83,2045445,3443499,14625466,2045445,-16.83,59.40,13.99,13.99,8450648316,14.01,14.01,8450648316 +빛과전자,069540,30,1317,2,125,10.49,6437680,1478249,46121066,6437680,10.49,435.49,13.96,13.96,8703597888,14.33,14.33,8703597888 diff --git a/top30/20250604/top30-avtr-20250604-104001.csv b/top30/20250604/top30-avtr-20250604-104001.csv new file mode 100644 index 000000000000..a5ac197fd5e2 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27450,2,3150,12.96,4035351,3807890,4358068,4035351,12.96,105.97,92.59,92.59,109641699925,91.65,91.65,109641699925 +비큐AI,148780,2,1768,2,292,19.78,22122566,6008865,31445725,22122566,19.78,368.17,70.35,70.35,39634270270,71.29,71.29,39634270270 +웹케시,053580,3,20150,2,1990,10.96,7772400,9249230,13636248,7772400,10.96,84.03,57.00,57.00,152440962270,55.48,55.48,152440962270 +TIGER 지주회사,307520,4,13305,2,625,4.93,1124602,867567,2300000,1124602,4.93,129.63,48.90,48.90,14781691155,48.30,48.30,14781691155 +MDS테크,086960,5,1542,2,158,11.42,44159366,29665210,92821788,44159366,11.42,148.86,47.57,47.57,67167931048,46.93,46.93,67167931048 +상지건설,042940,6,13570,5,-4920,-26.61,3123557,2274148,6828712,3123557,-26.61,137.35,45.74,45.74,51879405295,55.99,55.99,51879405295 +키스트론,475430,7,8840,5,-820,-8.49,7902589,41787480,17848110,7902589,-8.49,18.91,44.28,44.28,76484895310,48.48,48.48,76484895310 +심플랫폼,444530,8,13100,2,1800,15.93,2382412,73079,6241227,2382412,15.93,3260.05,38.17,38.17,31303176785,38.29,38.29,31303176785 +시선AI,340810,9,5170,1,1190,29.90,3149304,49783,10692194,3149304,29.90,6326.06,29.45,29.45,15456022641,27.96,27.96,15456022641 +PLUS 차이나AI테크TOP10,0047N0,10,9845,2,275,2.87,228590,411505,800000,228590,2.87,55.55,28.57,28.57,2238593235,28.42,28.42,2238593235 +포바이포,389140,11,19840,2,220,1.12,3163032,2996703,11112735,3163032,1.12,105.55,28.46,28.46,65668871105,29.78,29.78,65668871105 +현대에이치티,039010,12,9150,2,1050,12.96,2377389,65676,8625000,2377389,12.96,3619.88,27.56,27.56,23271374525,29.49,29.49,23271374525 +미스터블루,207760,13,1619,2,42,2.66,21836681,66574008,83079783,21836681,2.66,32.80,26.28,26.28,36748579890,27.32,27.32,36748579890 +비비안,002070,14,1031,2,71,7.40,7469647,486720,31123777,7469647,7.40,1534.69,24.00,24.00,8492802780,26.47,26.47,8492802780 +형지I&C,011080,15,1217,5,-288,-19.14,7504595,5579016,31541686,7504595,-19.14,134.51,23.79,23.79,10704166511,27.89,27.89,10704166511 +오리엔트정공,065500,16,5350,5,-860,-13.85,7319029,4551722,31742912,7319029,-13.85,160.80,23.06,23.06,41639031125,24.52,24.52,41639031125 +TIGER 증권,157500,17,7990,2,500,6.68,374675,324640,1680000,374675,6.68,115.41,22.30,22.30,2952005089,21.99,21.99,2952005089 +원익,032940,18,6400,1,1470,29.82,3857277,6540054,18193230,3857277,29.82,58.98,21.20,21.20,22746420585,19.54,19.54,22746420585 +KIWOOM K-반도체북미공급망,488210,19,7970,2,380,5.01,251377,1327,1200000,251377,5.01,9999.99,20.95,20.95,2004912795,20.96,20.96,2004912795 +KODEX 증권,102970,20,11560,2,810,7.53,1913553,1793268,9400000,1913553,7.53,106.71,20.36,20.36,21800635839,20.06,20.06,21800635839 +코나아이,052400,21,57000,2,11550,25.41,2548174,1200911,14563291,2548174,25.41,212.19,17.50,17.50,140374870250,16.91,16.91,140374870250 +원익홀딩스,030530,22,6120,2,790,14.82,13459034,3204369,77237981,13459034,14.82,420.02,17.43,17.43,79768088635,16.88,16.88,79768088635 +KODEX 200선물인버스2X,252670,23,1813,5,-101,-5.28,123682047,181814912,732100000,123682047,-5.28,68.03,16.89,16.89,226544580146,17.07,17.07,226544580146 +마음AI,377480,24,24550,2,2300,10.34,1176554,325251,6971073,1176554,10.34,361.74,16.88,16.88,28345236100,16.56,16.56,28345236100 +KODEX 코스닥150선물인버스,251340,25,3790,5,-50,-1.30,10913537,22330264,67300000,10913537,-1.30,48.87,16.22,16.22,41398365230,16.23,16.23,41398365230 +TIGER 200에너지화학레버리지,243890,26,3950,2,345,9.57,137356,29757,875000,137356,9.57,461.59,15.70,15.70,528826852,15.30,15.30,528826852 +형지글로벌,308100,27,3175,5,-665,-17.32,1536488,1119146,10073629,1536488,-17.32,137.29,15.25,15.25,5543600348,17.33,17.33,5543600348 +KODEX 미국나스닥100선물인버스(H),409810,28,7325,5,-180,-2.40,424864,515947,2800000,424864,-2.40,82.35,15.17,15.17,3106579718,15.15,15.15,3106579718 +파루,043200,29,1196,2,16,1.36,6189398,28873554,41804315,6189398,1.36,21.44,14.81,14.81,7462861929,14.93,14.93,7462861929 +평화홀딩스,010770,30,4090,5,-870,-17.54,2150245,3443499,14625466,2150245,-17.54,62.44,14.70,14.70,8880392071,14.85,14.85,8880392071 diff --git a/top30/20250604/top30-avtr-20250604-105001.csv b/top30/20250604/top30-avtr-20250604-105001.csv new file mode 100644 index 000000000000..279a8218c40d --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27700,2,3400,13.99,4151306,3807890,4358068,4151306,13.99,109.02,95.26,95.26,112843926775,93.48,93.48,112843926775 +비큐AI,148780,2,1785,2,309,20.93,22474034,6008865,31445725,22474034,20.93,374.01,71.47,71.47,40260812672,71.73,71.73,40260812672 +웹케시,053580,3,20350,2,2190,12.06,8020184,9249230,13636248,8020184,12.06,86.71,58.82,58.82,157460214125,56.74,56.74,157460214125 +TIGER 지주회사,307520,4,13390,2,710,5.60,1205913,867567,2300000,1205913,5.60,139.00,52.43,52.43,15866083068,51.52,51.52,15866083068 +상지건설,042940,5,13120,5,-5370,-29.04,3481264,2274148,6828712,3481264,-29.04,153.08,50.98,50.98,56614976145,63.19,63.19,56614976145 +MDS테크,086960,6,1536,2,152,10.98,45187540,29665210,92821788,45187540,10.98,152.33,48.68,48.68,68748944833,48.22,48.22,68748944833 +키스트론,475430,7,8940,5,-720,-7.45,8103256,41787480,17848110,8103256,-7.45,19.39,45.40,45.40,78278835420,49.06,49.06,78278835420 +심플랫폼,444530,8,13070,2,1770,15.66,2448820,73079,6241227,2448820,15.66,3350.92,39.24,39.24,32172773990,39.44,39.44,32172773990 +시선AI,340810,9,5170,1,1190,29.90,3153739,49783,10692194,3153739,29.90,6334.97,29.50,29.50,15478951591,28.00,28.00,15478951591 +PLUS 차이나AI테크TOP10,0047N0,10,9910,2,340,3.55,231600,411505,800000,231600,3.55,56.28,28.95,28.95,2268290850,28.61,28.61,2268290850 +포바이포,389140,11,19880,2,260,1.33,3203183,2996703,11112735,3203183,1.33,106.89,28.82,28.82,66468306520,30.09,30.09,66468306520 +현대에이치티,039010,12,9100,2,1000,12.35,2416688,65676,8625000,2416688,12.35,3679.71,28.02,28.02,23630195810,30.11,30.11,23630195810 +미스터블루,207760,13,1630,2,53,3.36,22411099,66574008,83079783,22411099,3.36,33.66,26.98,26.98,37684490613,27.83,27.83,37684490613 +형지I&C,011080,14,1194,5,-311,-20.66,8033643,5579016,31541686,8033643,-20.66,144.00,25.47,25.47,11342856304,30.12,30.12,11342856304 +비비안,002070,15,1027,2,67,6.98,7649077,486720,31123777,7649077,6.98,1571.56,24.58,24.58,8679456417,27.15,27.15,8679456417 +오리엔트정공,065500,16,5330,5,-880,-14.17,7602470,4551722,31742912,7602470,-14.17,167.02,23.95,23.95,43161215240,25.51,25.51,43161215240 +KIWOOM K-반도체북미공급망,488210,17,7975,2,385,5.07,282788,1327,1200000,282788,5.07,9999.99,23.57,23.57,2255270480,23.57,23.57,2255270480 +TIGER 증권,157500,18,7995,2,505,6.74,378451,324640,1680000,378451,6.74,116.58,22.53,22.53,2982174324,22.20,22.20,2982174324 +원익,032940,19,6400,1,1470,29.82,3868800,6540054,18193230,3868800,29.82,59.16,21.27,21.27,22820167785,19.60,19.60,22820167785 +KODEX 증권,102970,20,11570,2,820,7.63,1957141,1793268,9400000,1957141,7.63,109.14,20.82,20.82,22304299613,20.51,20.51,22304299613 +원익홀딩스,030530,21,6100,2,770,14.45,15623804,3204369,77237981,15623804,14.45,487.58,20.23,20.23,93007785475,19.74,19.74,93007785475 +코나아이,052400,22,57400,2,11950,26.29,2598300,1200911,14563291,2598300,26.29,216.36,17.84,17.84,143250159800,17.14,17.14,143250159800 +KODEX 200선물인버스2X,252670,23,1812,5,-102,-5.33,127204847,181814912,732100000,127204847,-5.33,69.96,17.38,17.38,232928871926,17.56,17.56,232928871926 +마음AI,377480,24,24250,2,2000,8.99,1199166,325251,6971073,1199166,8.99,368.69,17.20,17.20,28896575850,17.09,17.09,28896575850 +KODEX 코스닥150선물인버스,251340,25,3800,5,-40,-1.04,11209514,22330264,67300000,11209514,-1.04,50.20,16.66,16.66,42520939975,16.63,16.63,42520939975 +TIGER 200에너지화학레버리지,243890,26,3950,2,345,9.57,141550,29757,875000,141550,9.57,475.69,16.18,16.18,545393057,15.78,15.78,545393057 +형지글로벌,308100,27,3180,5,-660,-17.19,1623155,1119146,10073629,1623155,-17.19,145.04,16.11,16.11,5817572051,18.16,18.16,5817572051 +KODEX 미국나스닥100선물인버스(H),409810,28,7320,5,-185,-2.47,425063,515947,2800000,425063,-2.47,82.39,15.18,15.18,3108037043,15.16,15.16,3108037043 +파루,043200,29,1190,2,10,0.85,6283069,28873554,41804315,6283069,0.85,21.76,15.03,15.03,7574241316,15.23,15.23,7574241316 +평화홀딩스,010770,30,4080,5,-880,-17.74,2197441,3443499,14625466,2197441,-17.74,63.81,15.02,15.02,9072922551,15.20,15.20,9072922551 diff --git a/top30/20250604/top30-avtr-20250604-110001.csv b/top30/20250604/top30-avtr-20250604-110001.csv new file mode 100644 index 000000000000..4208d069e9f6 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,29650,2,5350,22.02,4580575,3807890,4358068,4580575,22.02,120.29,105.11,105.11,125240497125,96.92,96.92,125240497125 +비큐AI,148780,2,1796,2,320,21.68,22665760,6008865,31445725,22665760,21.68,377.21,72.08,72.08,40603231793,71.89,71.89,40603231793 +웹케시,053580,3,21600,2,3440,18.94,9014902,9249230,13636248,9014902,18.94,97.47,66.11,66.11,178580466550,60.63,60.63,178580466550 +TIGER 지주회사,307520,4,13420,2,740,5.84,1322701,867567,2300000,1322701,5.84,152.46,57.51,57.51,17432614428,56.48,56.48,17432614428 +상지건설,042940,5,13120,5,-5370,-29.04,3792846,2274148,6828712,3792846,-29.04,166.78,55.54,55.54,60689646655,67.74,67.74,60689646655 +MDS테크,086960,6,1536,2,152,10.98,46647397,29665210,92821788,46647397,10.98,157.25,50.25,50.25,71002228988,49.80,49.80,71002228988 +키스트론,475430,7,8925,5,-735,-7.61,8207840,41787480,17848110,8207840,-7.61,19.64,45.99,45.99,79214434830,49.73,49.73,79214434830 +심플랫폼,444530,8,12990,2,1690,14.96,2487456,73079,6241227,2487456,14.96,3403.79,39.86,39.86,32677567540,40.31,40.31,32677567540 +PLUS 차이나AI테크TOP10,0047N0,9,9895,2,325,3.40,241893,411505,800000,241893,3.40,58.78,30.24,30.24,2370138720,29.94,29.94,2370138720 +시선AI,340810,10,5170,1,1190,29.90,3157696,49783,10692194,3157696,29.90,6342.92,29.53,29.53,15499409281,28.04,28.04,15499409281 +포바이포,389140,11,20400,2,780,3.98,3277461,2996703,11112735,3277461,3.98,109.37,29.49,29.49,67966450555,29.98,29.98,67966450555 +현대에이치티,039010,12,9050,2,950,11.73,2458202,65676,8625000,2458202,11.73,3742.92,28.50,28.50,24005632065,30.75,30.75,24005632065 +미스터블루,207760,13,1616,2,39,2.47,22619583,66574008,83079783,22619583,2.47,33.98,27.23,27.23,38023141554,28.32,28.32,38023141554 +형지I&C,011080,14,1196,5,-309,-20.53,8454274,5579016,31541686,8454274,-20.53,151.54,26.80,26.80,11846884346,31.40,31.40,11846884346 +KIWOOM K-반도체북미공급망,488210,15,7985,2,395,5.20,319846,1327,1200000,319846,5.20,9999.99,26.65,26.65,2550859220,26.62,26.62,2550859220 +오리엔트정공,065500,16,5320,5,-890,-14.33,7957391,4551722,31742912,7957391,-14.33,174.82,25.07,25.07,45051705770,26.68,26.68,45051705770 +비비안,002070,17,1033,2,73,7.60,7706078,486720,31123777,7706078,7.60,1583.27,24.76,24.76,8738069390,27.18,27.18,8738069390 +TIGER 증권,157500,18,8020,2,530,7.08,383748,324640,1680000,383748,7.08,118.21,22.84,22.84,3024571254,22.45,22.45,3024571254 +원익홀딩스,030530,19,6000,2,670,12.57,16718406,3204369,77237981,16718406,12.57,521.74,21.65,21.65,99609839005,21.49,21.49,99609839005 +원익,032940,20,6400,1,1470,29.82,3903515,6540054,18193230,3903515,29.82,59.69,21.46,21.46,23042343785,19.79,19.79,23042343785 +KODEX 증권,102970,21,11595,2,845,7.86,2004139,1793268,9400000,2004139,7.86,111.76,21.32,21.32,22848401378,20.96,20.96,22848401378 +코나아이,052400,22,59000,1,13550,29.81,2880897,1200911,14563291,2880897,29.81,239.89,19.78,19.78,159814966250,18.60,18.60,159814966250 +KODEX 200선물인버스2X,252670,23,1807,5,-107,-5.59,132350129,181814912,732100000,132350129,-5.59,72.79,18.08,18.08,242236168358,18.31,18.31,242236168358 +마음AI,377480,24,24650,2,2400,10.79,1238432,325251,6971073,1238432,10.79,380.76,17.77,17.77,29859293525,17.38,17.38,29859293525 +KODEX 코스닥150선물인버스,251340,25,3795,5,-45,-1.17,11371752,22330264,67300000,11371752,-1.17,50.93,16.90,16.90,43136606489,16.89,16.89,43136606489 +형지글로벌,308100,26,3150,5,-690,-17.97,1666614,1119146,10073629,1666614,-17.97,148.92,16.54,16.54,5954683226,18.77,18.77,5954683226 +TIGER 200에너지화학레버리지,243890,27,3950,2,345,9.57,141650,29757,875000,141650,9.57,476.02,16.19,16.19,545788057,15.79,15.79,545788057 +나우로보틱스,459510,28,29900,2,2550,9.32,1980685,795179,12547732,1980685,9.32,249.09,15.79,15.79,58182992425,15.51,15.51,58182992425 +파루,043200,29,1197,2,17,1.44,6589667,28873554,41804315,6589667,1.44,22.82,15.76,15.76,7941613472,15.87,15.87,7941613472 +KODEX 미국나스닥100선물인버스(H),409810,30,7330,5,-175,-2.33,439863,515947,2800000,439863,-2.33,85.25,15.71,15.71,3216465498,15.67,15.67,3216465498 diff --git a/top30/20250604/top30-avtr-20250604-111001.csv b/top30/20250604/top30-avtr-20250604-111001.csv new file mode 100644 index 000000000000..a11fa6a25975 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28700,2,4400,18.11,4908709,3807890,4358068,4908709,18.11,128.91,112.63,112.63,134784934875,107.76,107.76,134784934875 +비큐AI,148780,2,1780,2,304,20.60,22923068,6008865,31445725,22923068,20.60,381.49,72.90,72.90,41063816682,73.36,73.36,41063816682 +웹케시,053580,3,21000,2,2840,15.64,9896406,9249230,13636248,9896406,15.64,107.00,72.57,72.57,197448652650,68.95,68.95,197448652650 +TIGER 지주회사,307520,4,13405,2,725,5.72,1397602,867567,2300000,1397602,5.72,161.09,60.77,60.77,18436397934,59.80,59.80,18436397934 +상지건설,042940,5,12980,5,-5510,-29.80,4050767,2274148,6828712,4050767,-29.80,178.12,59.32,59.32,64045107635,72.26,72.26,64045107635 +MDS테크,086960,6,1537,2,153,11.05,47648232,29665210,92821788,47648232,11.05,160.62,51.33,51.33,72549591263,50.85,50.85,72549591263 +키스트론,475430,7,8930,5,-730,-7.56,8332162,41787480,17848110,8332162,-7.56,19.94,46.68,46.68,80321605445,50.40,50.40,80321605445 +심플랫폼,444530,8,13080,2,1780,15.75,2524995,73079,6241227,2524995,15.75,3455.16,40.46,40.46,33168726165,40.63,40.63,33168726165 +포바이포,389140,9,20450,2,830,4.23,3410847,2996703,11112735,3410847,4.23,113.82,30.69,30.69,70673917180,31.10,31.10,70673917180 +PLUS 차이나AI테크TOP10,0047N0,10,9860,2,290,3.03,242057,411505,800000,242057,3.03,58.82,30.26,30.26,2371758060,30.07,30.07,2371758060 +시선AI,340810,11,5170,1,1190,29.90,3163441,49783,10692194,3163441,29.90,6354.46,29.59,29.59,15529110931,28.09,28.09,15529110931 +현대에이치티,039010,12,9100,2,1000,12.35,2502325,65676,8625000,2502325,12.35,3810.11,29.01,29.01,24406566590,31.10,31.10,24406566590 +KIWOOM K-반도체북미공급망,488210,13,7990,2,400,5.27,336834,1327,1200000,336834,5.27,9999.99,28.07,28.07,2686437795,28.02,28.02,2686437795 +형지I&C,011080,14,1210,5,-295,-19.60,8705979,5579016,31541686,8705979,-19.60,156.05,27.60,27.60,12148298403,31.83,31.83,12148298403 +미스터블루,207760,15,1630,2,53,3.36,22904664,66574008,83079783,22904664,3.36,34.40,27.57,27.57,38483792119,28.42,28.42,38483792119 +오리엔트정공,065500,16,5370,5,-840,-13.53,8127195,4551722,31742912,8127195,-13.53,178.55,25.60,25.60,45955656375,26.96,26.96,45955656375 +비비안,002070,17,1030,2,70,7.29,7738283,486720,31123777,7738283,7.29,1589.88,24.86,24.86,8771224544,27.36,27.36,8771224544 +TIGER 증권,157500,18,7995,2,505,6.74,400995,324640,1680000,400995,6.74,123.52,23.87,23.87,3162718964,23.55,23.55,3162718964 +코나아이,052400,19,58400,2,12950,28.49,3397263,1200911,14563291,3397263,28.49,282.89,23.33,23.33,190191815350,22.36,22.36,190191815350 +마음AI,377480,20,25400,2,3150,14.16,1614117,325251,6971073,1614117,14.16,496.27,23.15,23.15,39409496025,22.26,22.26,39409496025 +원익홀딩스,030530,21,6050,2,720,13.51,17589064,3204369,77237981,17589064,13.51,548.91,22.77,22.77,104856076540,22.44,22.44,104856076540 +KODEX 증권,102970,22,11550,2,800,7.44,2038789,1793268,9400000,2038789,7.44,113.69,21.69,21.69,23249269976,21.41,21.41,23249269976 +원익,032940,23,6400,1,1470,29.82,3909920,6540054,18193230,3909920,29.82,59.78,21.49,21.49,23083335785,19.82,19.82,23083335785 +KODEX 200선물인버스2X,252670,24,1807,5,-107,-5.59,137037911,181814912,732100000,137037911,-5.59,75.37,18.72,18.72,250703625162,18.95,18.95,250703625162 +KODEX 코스닥150선물인버스,251340,25,3795,5,-45,-1.17,11685603,22330264,67300000,11685603,-1.17,52.33,17.36,17.36,44328463109,17.36,17.36,44328463109 +형지글로벌,308100,26,3165,5,-675,-17.58,1693119,1119146,10073629,1693119,-17.58,151.29,16.81,16.81,6038232095,18.94,18.94,6038232095 +나우로보틱스,459510,27,29850,2,2500,9.14,2073686,795179,12547732,2073686,9.14,260.78,16.53,16.53,60957031125,16.27,16.27,60957031125 +파루,043200,28,1183,2,3,0.25,6807354,28873554,41804315,6807354,0.25,23.58,16.28,16.28,8200677700,16.58,16.58,8200677700 +TIGER 200에너지화학레버리지,243890,29,3927,2,322,8.93,141695,29757,875000,141695,8.93,476.17,16.19,16.19,545965536,15.89,15.89,545965536 +KODEX 미국나스닥100선물인버스(H),409810,30,7335,5,-170,-2.27,440702,515947,2800000,440702,-2.27,85.42,15.74,15.74,3222614233,15.69,15.69,3222614233 diff --git a/top30/20250604/top30-avtr-20250604-112001.csv b/top30/20250604/top30-avtr-20250604-112001.csv new file mode 100644 index 000000000000..2575c0f3a3e4 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28250,2,3950,16.26,5051270,3807890,4358068,5051270,16.26,132.65,115.91,115.91,138876665400,112.80,112.80,138876665400 +웹케시,053580,2,20800,2,2640,14.54,10333414,9249230,13636248,10333414,14.54,111.72,75.78,75.78,206640609900,72.85,72.85,206640609900 +비큐AI,148780,3,1783,2,307,20.80,23059335,6008865,31445725,23059335,20.80,383.76,73.33,73.33,41306985458,73.67,73.67,41306985458 +TIGER 지주회사,307520,4,13375,2,695,5.48,1448152,867567,2300000,1448152,5.48,166.92,62.96,62.96,19113228796,62.13,62.13,19113228796 +상지건설,042940,5,12950,4,-5540,-29.96,4264836,2274148,6828712,4264836,-29.96,187.54,62.45,62.45,66820286825,75.56,75.56,66820286825 +MDS테크,086960,6,1551,2,167,12.07,48644503,29665210,92821788,48644503,12.07,163.98,52.41,52.41,74088133668,51.46,51.46,74088133668 +키스트론,475430,7,8910,5,-750,-7.76,8437460,41787480,17848110,8437460,-7.76,20.19,47.27,47.27,81264314580,51.10,51.10,81264314580 +심플랫폼,444530,8,12960,2,1660,14.69,2550754,73079,6241227,2550754,14.69,3490.41,40.87,40.87,33503921660,41.42,41.42,33503921660 +PLUS 차이나AI테크TOP10,0047N0,9,9885,2,315,3.29,256735,411505,800000,256735,3.29,62.39,32.09,32.09,2516401665,31.82,31.82,2516401665 +포바이포,389140,10,20250,2,630,3.21,3517537,2996703,11112735,3517537,3.21,117.38,31.65,31.65,72849968080,32.37,32.37,72849968080 +시선AI,340810,11,5170,1,1190,29.90,3163940,49783,10692194,3163940,29.90,6355.46,29.59,29.59,15531690761,28.10,28.10,15531690761 +현대에이치티,039010,12,9070,2,970,11.98,2527662,65676,8625000,2527662,11.98,3848.68,29.31,29.31,24636812070,31.49,31.49,24636812070 +KIWOOM K-반도체북미공급망,488210,13,7985,2,395,5.20,346836,1327,1200000,346836,5.20,9999.99,28.90,28.90,2766303770,28.87,28.87,2766303770 +미스터블루,207760,14,1625,2,48,3.04,23272156,66574008,83079783,23272156,3.04,34.96,28.01,28.01,39083076901,28.95,28.95,39083076901 +형지I&C,011080,15,1193,5,-312,-20.73,8826108,5579016,31541686,8826108,-20.73,158.20,27.98,27.98,12291860492,32.67,32.67,12291860492 +오리엔트정공,065500,16,5360,5,-850,-13.69,8241795,4551722,31742912,8241795,-13.69,181.07,25.96,25.96,46569550910,27.37,27.37,46569550910 +비비안,002070,17,1027,2,67,6.98,7798034,486720,31123777,7798034,6.98,1602.16,25.05,25.05,8832801733,27.63,27.63,8832801733 +TIGER 증권,157500,18,7980,2,490,6.54,419258,324640,1680000,419258,6.54,129.15,24.96,24.96,3308532944,24.68,24.68,3308532944 +코나아이,052400,19,58000,2,12550,27.61,3543716,1200911,14563291,3543716,27.61,295.09,24.33,24.33,198742298700,23.53,23.53,198742298700 +마음AI,377480,20,25350,2,3100,13.93,1693772,325251,6971073,1693772,13.93,520.76,24.30,24.30,41432303000,23.45,23.45,41432303000 +원익홀딩스,030530,21,6010,2,680,12.76,18013328,3204369,77237981,18013328,12.76,562.15,23.32,23.32,107407707310,23.14,23.14,107407707310 +KODEX 증권,102970,22,11550,2,800,7.44,2076673,1793268,9400000,2076673,7.44,115.80,22.09,22.09,23686302871,21.82,21.82,23686302871 +원익,032940,23,6400,1,1470,29.82,3918807,6540054,18193230,3918807,29.82,59.92,21.54,21.54,23140212585,19.87,19.87,23140212585 +KODEX 200선물인버스2X,252670,24,1811,5,-103,-5.38,138548084,181814912,732100000,138548084,-5.38,76.20,18.92,18.92,253438371344,19.12,19.12,253438371344 +솔트룩스,304100,25,42500,2,7650,21.95,2263979,1028340,12130568,2263979,21.95,220.16,18.66,18.66,89283283875,17.32,17.32,89283283875 +KODEX 코스닥150선물인버스,251340,26,3800,5,-40,-1.04,11950948,22330264,67300000,11950948,-1.04,53.52,17.76,17.76,45336726806,17.73,17.73,45336726806 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,19790,2,425,2.19,172647,556559,1000000,172647,2.19,31.02,17.26,17.26,3427373745,17.32,17.32,3427373745 +형지글로벌,308100,28,3180,5,-660,-17.19,1731171,1119146,10073629,1731171,-17.19,154.69,17.19,17.19,6160003080,19.23,19.23,6160003080 +나우로보틱스,459510,29,29900,2,2550,9.32,2149670,795179,12547732,2149670,9.32,270.34,17.13,17.13,63228358825,16.85,16.85,63228358825 +PLUS 태양광&ESS,457990,30,14925,2,840,5.96,118745,69122,700000,118745,5.96,171.79,16.96,16.96,1753509490,16.78,16.78,1753509490 diff --git a/top30/20250604/top30-avtr-20250604-113001.csv b/top30/20250604/top30-avtr-20250604-113001.csv new file mode 100644 index 000000000000..16b1e5083ba8 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27850,2,3550,14.61,5168353,3807890,4358068,5168353,14.61,135.73,118.59,118.59,142147768900,117.12,117.12,142147768900 +웹케시,053580,2,20400,2,2240,12.33,10673791,9249230,13636248,10673791,12.33,115.40,78.28,78.28,213635045075,76.80,76.80,213635045075 +비큐AI,148780,3,1786,2,310,21.00,23202069,6008865,31445725,23202069,21.00,386.13,73.78,73.78,41562078467,74.00,74.00,41562078467 +TIGER 지주회사,307520,4,13390,2,710,5.60,1475803,867567,2300000,1475803,5.60,170.11,64.17,64.17,19483448779,63.26,63.26,19483448779 +상지건설,042940,5,12950,4,-5540,-29.96,4336367,2274148,6828712,4336367,-29.96,190.68,63.50,63.50,67746613305,76.61,76.61,67746613305 +MDS테크,086960,6,1547,2,163,11.78,50807420,29665210,92821788,50807420,11.78,171.27,54.74,54.74,77447973824,53.93,53.93,77447973824 +키스트론,475430,7,8940,5,-720,-7.45,8488002,41787480,17848110,8488002,-7.45,20.31,47.56,47.56,81714351945,51.21,51.21,81714351945 +심플랫폼,444530,8,12900,2,1600,14.16,2588814,73079,6241227,2588814,14.16,3542.49,41.48,41.48,33995286105,42.22,42.22,33995286105 +PLUS 차이나AI테크TOP10,0047N0,9,9870,2,300,3.13,266384,411505,800000,266384,3.13,64.73,33.30,33.30,2611640345,33.08,33.08,2611640345 +포바이포,389140,10,20050,2,430,2.19,3634912,2996703,11112735,3634912,2.19,121.30,32.71,32.71,75233138055,33.77,33.77,75233138055 +KIWOOM K-반도체북미공급망,488210,11,8000,2,410,5.40,367627,1327,1200000,367627,5.40,9999.99,30.64,30.64,2932319500,30.54,30.54,2932319500 +현대에이치티,039010,12,9180,2,1080,13.33,2572950,65676,8625000,2572950,13.33,3917.64,29.83,29.83,25050467035,31.64,31.64,25050467035 +시선AI,340810,13,5170,1,1190,29.90,3166414,49783,10692194,3166414,29.90,6360.43,29.61,29.61,15544481341,28.12,28.12,15544481341 +미스터블루,207760,14,1629,2,52,3.30,24365786,66574008,83079783,24365786,3.30,36.60,29.33,29.33,40879428167,30.21,30.21,40879428167 +형지I&C,011080,15,1147,5,-358,-23.79,9221985,5579016,31541686,9221985,-23.79,165.30,29.24,29.24,12755848672,35.26,35.26,12755848672 +오리엔트정공,065500,16,5300,5,-910,-14.65,8430276,4551722,31742912,8430276,-14.65,185.21,26.56,26.56,47571758790,28.28,28.28,47571758790 +코나아이,052400,17,56800,2,11350,24.97,3712385,1200911,14563291,3712385,24.97,309.13,25.49,25.49,208361927100,25.19,25.19,208361927100 +마음AI,377480,18,24850,2,2600,11.69,1774792,325251,6971073,1774792,11.69,545.67,25.46,25.46,43462512625,25.09,25.09,43462512625 +TIGER 증권,157500,19,7985,2,495,6.61,424691,324640,1680000,424691,6.61,130.82,25.28,25.28,3351911269,24.99,24.99,3351911269 +비비안,002070,20,1022,2,62,6.46,7858851,486720,31123777,7858851,6.46,1614.66,25.25,25.25,8895063084,27.96,27.96,8895063084 +원익홀딩스,030530,21,5950,2,620,11.63,19015155,3204369,77237981,19015155,11.63,593.41,24.62,24.62,113401237720,24.68,24.68,113401237720 +KODEX 증권,102970,22,11530,2,780,7.26,2121484,1793268,9400000,2121484,7.26,118.30,22.57,22.57,24203768358,22.33,22.33,24203768358 +원익,032940,23,6400,1,1470,29.82,3924843,6540054,18193230,3924843,29.82,60.01,21.57,21.57,23178842985,19.91,19.91,23178842985 +솔트룩스,304100,24,41200,2,6350,18.22,2533530,1028340,12130568,2533530,18.22,246.37,20.89,20.89,100491402175,20.11,20.11,100491402175 +KODEX 200선물인버스2X,252670,25,1810,5,-104,-5.43,140127891,181814912,732100000,140127891,-5.43,77.07,19.14,19.14,256297720037,19.34,19.34,256297720037 +파루,043200,26,1217,2,37,3.14,7759433,28873554,41804315,7759433,3.14,26.87,18.56,18.56,9352742198,18.38,18.38,9352742198 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,19795,2,430,2.22,184447,556559,1000000,184447,2.22,33.14,18.44,18.44,3661061710,18.49,18.49,3661061710 +PLUS 태양광&ESS,457990,28,15115,2,1030,7.31,126714,69122,700000,126714,7.31,183.32,18.10,18.10,1873738630,17.71,17.71,1873738630 +KODEX 코스닥150선물인버스,251340,29,3795,5,-45,-1.17,12063329,22330264,67300000,12063329,-1.17,54.02,17.92,17.92,45763224086,17.92,17.92,45763224086 +나우로보틱스,459510,30,29750,2,2400,8.78,2225717,795179,12547732,2225717,8.78,279.90,17.74,17.74,65484487850,17.54,17.54,65484487850 diff --git a/top30/20250604/top30-avtr-20250604-114001.csv b/top30/20250604/top30-avtr-20250604-114001.csv new file mode 100644 index 000000000000..6ff64aed43be --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27850,2,3550,14.61,5210123,3807890,4358068,5210123,14.61,136.82,119.55,119.55,143309496150,118.07,118.07,143309496150 +웹케시,053580,2,20350,2,2190,12.06,10848934,9249230,13636248,10848934,12.06,117.30,79.56,79.56,217210520050,78.27,78.27,217210520050 +비큐AI,148780,3,1775,2,299,20.26,23412839,6008865,31445725,23412839,20.26,389.64,74.45,74.45,41936580916,75.13,75.13,41936580916 +TIGER 지주회사,307520,4,13345,2,665,5.24,1543419,867567,2300000,1543419,5.24,177.90,67.11,67.11,20387100164,66.42,66.42,20387100164 +상지건설,042940,5,12950,4,-5540,-29.96,4353409,2274148,6828712,4353409,-29.96,191.43,63.75,63.75,67967307205,76.86,76.86,67967307205 +MDS테크,086960,6,1501,2,117,8.45,53062208,29665210,92821788,53062208,8.45,178.87,57.17,57.17,80876302134,58.05,58.05,80876302134 +키스트론,475430,7,9040,5,-620,-6.42,8607558,41787480,17848110,8607558,-6.42,20.60,48.23,48.23,82790736350,51.31,51.31,82790736350 +심플랫폼,444530,8,12990,2,1690,14.96,2603226,73079,6241227,2603226,14.96,3562.21,41.71,41.71,34181796905,42.16,42.16,34181796905 +PLUS 차이나AI테크TOP10,0047N0,9,9842,2,272,2.84,295323,411505,800000,295323,2.84,71.77,36.92,36.92,2896846435,36.79,36.79,2896846435 +KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,404632,1327,1200000,404632,5.20,9999.99,33.72,33.72,3227804425,33.69,33.69,3227804425 +포바이포,389140,11,20100,2,480,2.45,3665261,2996703,11112735,3665261,2.45,122.31,32.98,32.98,75843725705,33.95,33.95,75843725705 +파루,043200,12,1392,2,212,17.97,13537212,28873554,41804315,13537212,17.97,46.88,32.38,32.38,17218000869,29.59,29.59,17218000869 +현대에이치티,039010,13,9230,2,1130,13.95,2661509,65676,8625000,2661509,13.95,4052.48,30.86,30.86,25869826195,32.50,32.50,25869826195 +형지I&C,011080,14,1196,5,-309,-20.53,9537646,5579016,31541686,9537646,-20.53,170.96,30.24,30.24,13126252123,34.80,34.80,13126252123 +시선AI,340810,15,5170,1,1190,29.90,3178547,49783,10692194,3178547,29.90,6384.80,29.73,29.73,15607208951,28.23,28.23,15607208951 +미스터블루,207760,16,1622,2,45,2.85,24545007,66574008,83079783,24545007,2.85,36.87,29.54,29.54,41170015790,30.55,30.55,41170015790 +오리엔트정공,065500,17,5360,5,-850,-13.69,8557319,4551722,31742912,8557319,-13.69,188.00,26.96,26.96,48248618280,28.36,28.36,48248618280 +마음AI,377480,18,25100,2,2850,12.81,1809738,325251,6971073,1809738,12.81,556.41,25.96,25.96,44334718825,25.34,25.34,44334718825 +TIGER 증권,157500,19,7965,2,475,6.34,436010,324640,1680000,436010,6.34,134.31,25.95,25.95,3442061285,25.72,25.72,3442061285 +코나아이,052400,20,57000,2,11550,25.41,3761152,1200911,14563291,3761152,25.41,313.19,25.83,25.83,211145281200,25.44,25.44,211145281200 +비비안,002070,21,1033,2,73,7.60,7903156,486720,31123777,7903156,7.60,1623.76,25.39,25.39,8940504764,27.81,27.81,8940504764 +원익홀딩스,030530,22,5950,2,620,11.63,19366615,3204369,77237981,19366615,11.63,604.38,25.07,25.07,115494487760,25.13,25.13,115494487760 +KODEX 증권,102970,23,11505,2,755,7.02,2154394,1793268,9400000,2154394,7.02,120.14,22.92,22.92,24582388353,22.73,22.73,24582388353 +솔트룩스,304100,24,40900,2,6050,17.36,2637626,1028340,12130568,2637626,17.36,256.49,21.74,21.74,104750731975,21.11,21.11,104750731975 +원익,032940,25,6400,1,1470,29.82,3929134,6540054,18193230,3929134,29.82,60.08,21.60,21.60,23206305385,19.93,19.93,23206305385 +PLUS 태양광&ESS,457990,26,15045,2,960,6.82,136860,69122,700000,136860,6.82,198.00,19.55,19.55,2026973105,19.25,19.25,2026973105 +KODEX 200선물인버스2X,252670,27,1810,5,-104,-5.43,141941137,181814912,732100000,141941137,-5.43,78.07,19.39,19.39,259580833280,19.59,19.59,259580833280 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,19795,2,430,2.22,184448,556559,1000000,184448,2.22,33.14,18.44,18.44,3661081505,18.49,18.49,3661081505 +이스트에이드,239340,29,2675,2,150,5.94,4940247,5317559,26979634,4940247,5.94,92.90,18.31,18.31,13347044543,18.49,18.49,13347044543 +나우로보틱스,459510,30,29650,2,2300,8.41,2261217,795179,12547732,2261217,8.41,284.37,18.02,18.02,66538505150,17.88,17.88,66538505150 diff --git a/top30/20250604/top30-avtr-20250604-115001.csv b/top30/20250604/top30-avtr-20250604-115001.csv new file mode 100644 index 000000000000..e488c56fa315 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27600,2,3300,13.58,5251663,3807890,4358068,5251663,13.58,137.92,120.50,120.50,144465959425,120.11,120.11,144465959425 +웹케시,053580,2,20300,2,2140,11.78,10932464,9249230,13636248,10932464,11.78,118.20,80.17,80.17,218923478500,79.09,79.09,218923478500 +비큐AI,148780,3,1790,2,314,21.27,23604385,6008865,31445725,23604385,21.27,392.83,75.06,75.06,42277918884,75.11,75.11,42277918884 +TIGER 지주회사,307520,4,13370,2,690,5.44,1564059,867567,2300000,1564059,5.44,180.28,68.00,68.00,20662632411,67.19,67.19,20662632411 +상지건설,042940,5,12950,4,-5540,-29.96,4371781,2274148,6828712,4371781,-29.96,192.24,64.02,64.02,68205224605,77.13,77.13,68205224605 +MDS테크,086960,6,1490,2,106,7.66,54153119,29665210,92821788,54153119,7.66,182.55,58.34,58.34,82509852387,59.66,59.66,82509852387 +키스트론,475430,7,8910,5,-750,-7.76,8794503,41787480,17848110,8794503,-7.76,21.05,49.27,49.27,84477153650,53.12,53.12,84477153650 +심플랫폼,444530,8,13090,2,1790,15.84,2637779,73079,6241227,2637779,15.84,3609.49,42.26,42.26,34634078785,42.39,42.39,34634078785 +파루,043200,9,1418,2,238,20.17,17284568,28873554,41804315,17284568,20.17,59.86,41.35,41.35,22598626907,38.12,38.12,22598626907 +PLUS 차이나AI테크TOP10,0047N0,10,9880,2,310,3.24,302030,411505,800000,302030,3.24,73.40,37.75,37.75,2962905350,37.49,37.49,2962905350 +KIWOOM K-반도체북미공급망,488210,11,8000,2,410,5.40,431657,1327,1200000,431657,5.40,9999.99,35.97,35.97,3443653190,35.87,35.87,3443653190 +포바이포,389140,12,20050,2,430,2.19,3694332,2996703,11112735,3694332,2.19,123.28,33.24,33.24,76427562830,34.30,34.30,76427562830 +현대에이치티,039010,13,9300,2,1200,14.81,2734743,65676,8625000,2734743,14.81,4163.99,31.71,31.71,26547394925,33.10,33.10,26547394925 +형지I&C,011080,14,1201,5,-304,-20.20,9624161,5579016,31541686,9624161,-20.20,172.51,30.51,30.51,13229871956,34.92,34.92,13229871956 +미스터블루,207760,15,1630,2,53,3.36,24886175,66574008,83079783,24886175,3.36,37.38,29.95,29.95,41727518358,30.81,30.81,41727518358 +시선AI,340810,16,5170,1,1190,29.90,3180397,49783,10692194,3180397,29.90,6388.52,29.75,29.75,15616773451,28.25,28.25,15616773451 +오리엔트정공,065500,17,5370,5,-840,-13.53,8641858,4551722,31742912,8641858,-13.53,189.86,27.22,27.22,48702715400,28.57,28.57,48702715400 +마음AI,377480,18,25000,2,2750,12.36,1837602,325251,6971073,1837602,12.36,564.98,26.36,26.36,45035307025,25.84,25.84,45035307025 +코나아이,052400,19,56900,2,11450,25.19,3806333,1200911,14563291,3806333,25.19,316.95,26.14,26.14,213736136500,25.79,25.79,213736136500 +TIGER 증권,157500,20,7980,2,490,6.54,438292,324640,1680000,438292,6.54,135.01,26.09,26.09,3460238800,25.81,25.81,3460238800 +원익홀딩스,030530,21,6000,2,670,12.57,19681865,3204369,77237981,19681865,12.57,614.22,25.48,25.48,117386464185,25.33,25.33,117386464185 +비비안,002070,22,1028,2,68,7.08,7929141,486720,31123777,7929141,7.08,1629.10,25.48,25.48,8967164401,28.03,28.03,8967164401 +KODEX 증권,102970,23,11550,2,800,7.44,2172599,1793268,9400000,2172599,7.44,121.15,23.11,23.11,24792034245,22.84,22.84,24792034245 +솔트룩스,304100,24,41050,2,6200,17.79,2699647,1028340,12130568,2699647,17.79,262.52,22.25,22.25,107305882200,21.55,21.55,107305882200 +원익,032940,25,6400,1,1470,29.82,3931468,6540054,18193230,3931468,29.82,60.11,21.61,21.61,23221242985,19.94,19.94,23221242985 +PLUS 태양광&ESS,457990,26,15075,2,990,7.03,137763,69122,700000,137763,7.03,199.30,19.68,19.68,2040572700,19.34,19.34,2040572700 +KODEX 200선물인버스2X,252670,27,1809,5,-105,-5.49,143702913,181814912,732100000,143702913,-5.49,79.04,19.63,19.63,262768790322,19.84,19.84,262768790322 +이스트에이드,239340,28,2660,2,135,5.35,5042597,5317559,26979634,5042597,5.35,94.83,18.69,18.69,13620462459,18.98,18.98,13620462459 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,19805,2,440,2.27,184451,556559,1000000,184451,2.27,33.14,18.45,18.45,3661140910,18.49,18.49,3661140910 +나우로보틱스,459510,30,29650,2,2300,8.41,2302184,795179,12547732,2302184,8.41,289.52,18.35,18.35,67750536325,18.21,18.21,67750536325 diff --git a/top30/20250604/top30-avtr-20250604-120001.csv b/top30/20250604/top30-avtr-20250604-120001.csv new file mode 100644 index 000000000000..a16318b7f936 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27950,2,3650,15.02,5283553,3807890,4358068,5283553,15.02,138.75,121.24,121.24,145350259425,119.33,119.33,145350259425 +웹케시,053580,2,20400,2,2240,12.33,10998860,9249230,13636248,10998860,12.33,118.92,80.66,80.66,220273122225,79.18,79.18,220273122225 +비큐AI,148780,3,1821,2,345,23.37,24170290,6008865,31445725,24170290,23.37,402.24,76.86,76.86,43298605084,75.61,75.61,43298605084 +TIGER 지주회사,307520,4,13385,2,705,5.56,1629756,867567,2300000,1629756,5.56,187.85,70.86,70.86,21540824397,69.97,69.97,21540824397 +상지건설,042940,5,12950,4,-5540,-29.96,4393568,2274148,6828712,4393568,-29.96,193.20,64.34,64.34,68487366255,77.45,77.45,68487366255 +MDS테크,086960,6,1501,2,117,8.45,54550314,29665210,92821788,54550314,8.45,183.89,58.77,58.77,83105365718,59.65,59.65,83105365718 +키스트론,475430,7,9000,5,-660,-6.83,8848187,41787480,17848110,8848187,-6.83,21.17,49.57,49.57,84958822715,52.89,52.89,84958822715 +파루,043200,8,1383,2,203,17.20,18812641,28873554,41804315,18812641,17.20,65.16,45.00,45.00,24726912593,42.77,42.77,24726912593 +심플랫폼,444530,9,13100,2,1800,15.93,2646174,73079,6241227,2646174,15.93,3620.98,42.40,42.40,34743732570,42.49,42.49,34743732570 +PLUS 차이나AI테크TOP10,0047N0,10,9875,2,305,3.19,337308,411505,800000,337308,3.19,81.97,42.16,42.16,3311136455,41.91,41.91,3311136455 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,464065,1327,1200000,464065,5.20,9999.99,38.67,38.67,3702485115,38.64,38.64,3702485115 +포바이포,389140,12,20000,2,380,1.94,3718276,2996703,11112735,3718276,1.94,124.08,33.46,33.46,76907038030,34.60,34.60,76907038030 +형지I&C,011080,13,1303,5,-202,-13.42,10520280,5579016,31541686,10520280,-13.42,188.57,33.35,33.35,14382431182,34.99,34.99,14382431182 +현대에이치티,039010,14,9250,2,1150,14.20,2784285,65676,8625000,2784285,14.20,4239.43,32.28,32.28,27006580570,33.85,33.85,27006580570 +미스터블루,207760,15,1626,2,49,3.11,25012585,66574008,83079783,25012585,3.11,37.57,30.11,30.11,41932847621,31.04,31.04,41932847621 +시선AI,340810,16,5170,1,1190,29.90,3182485,49783,10692194,3182485,29.90,6392.71,29.76,29.76,15627568411,28.27,28.27,15627568411 +오리엔트정공,065500,17,5530,5,-680,-10.95,8819482,4551722,31742912,8819482,-10.95,193.76,27.78,27.78,49671256265,28.30,28.30,49671256265 +마음AI,377480,18,25000,2,2750,12.36,1851845,325251,6971073,1851845,12.36,569.36,26.56,26.56,45391804425,26.05,26.05,45391804425 +코나아이,052400,19,57400,2,11950,26.29,3834239,1200911,14563291,3834239,26.29,319.28,26.33,26.33,215334526100,25.76,25.76,215334526100 +TIGER 증권,157500,20,7990,2,500,6.68,440805,324640,1680000,440805,6.68,135.78,26.24,26.24,3480326290,25.93,25.93,3480326290 +원익홀딩스,030530,21,6020,2,690,12.95,19918449,3204369,77237981,19918449,12.95,621.60,25.79,25.79,118807067150,25.55,25.55,118807067150 +비비안,002070,22,1023,2,63,6.56,7945799,486720,31123777,7945799,6.56,1632.52,25.53,25.53,8984278925,28.22,28.22,8984278925 +KODEX 증권,102970,23,11565,2,815,7.58,2189005,1793268,9400000,2189005,7.58,122.07,23.29,23.29,24981774535,22.98,22.98,24981774535 +솔트룩스,304100,24,41350,2,6500,18.65,2767848,1028340,12130568,2767848,18.65,269.16,22.82,22.82,110127544000,21.96,21.96,110127544000 +원익,032940,25,6400,1,1470,29.82,3932064,6540054,18193230,3932064,29.82,60.12,21.61,21.61,23225057385,19.95,19.95,23225057385 +PLUS 태양광&ESS,457990,26,15060,2,975,6.92,139516,69122,700000,139516,6.92,201.84,19.93,19.93,2066961652,19.61,19.61,2066961652 +KODEX 200선물인버스2X,252670,27,1808,5,-106,-5.54,145553757,181814912,732100000,145553757,-5.54,80.06,19.88,19.88,266114864295,20.10,20.10,266114864295 +형지글로벌,308100,28,3315,5,-525,-13.67,1932767,1119146,10073629,1932767,-13.67,172.70,19.19,19.19,6819622820,20.42,20.42,6819622820 +이스트에이드,239340,29,2670,2,145,5.74,5130536,5317559,26979634,5130536,5.74,96.48,19.02,19.02,13855627461,19.23,19.23,13855627461 +나우로보틱스,459510,30,29500,2,2150,7.86,2337060,795179,12547732,2337060,7.86,293.90,18.63,18.63,68779295800,18.58,18.58,68779295800 diff --git a/top30/20250604/top30-avtr-20250604-121001.csv b/top30/20250604/top30-avtr-20250604-121001.csv new file mode 100644 index 000000000000..26111cf93b9f --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27650,2,3350,13.79,5302445,3807890,4358068,5302445,13.79,139.25,121.67,121.67,145876180750,121.06,121.06,145876180750 +웹케시,053580,2,20250,2,2090,11.51,11055550,9249230,13636248,11055550,11.51,119.53,81.07,81.07,221421373475,80.19,80.19,221421373475 +비큐AI,148780,3,1808,2,332,22.49,24935736,6008865,31445725,24935736,22.49,414.98,79.30,79.30,44694741016,78.61,78.61,44694741016 +TIGER 지주회사,307520,4,13380,2,700,5.52,1657693,867567,2300000,1657693,5.52,191.07,72.07,72.07,21914646541,71.21,71.21,21914646541 +상지건설,042940,5,12950,4,-5540,-29.96,4413005,2274148,6828712,4413005,-29.96,194.05,64.62,64.62,68739075405,77.73,77.73,68739075405 +MDS테크,086960,6,1516,2,132,9.54,55396460,29665210,92821788,55396460,9.54,186.74,59.68,59.68,84386317367,59.97,59.97,84386317367 +키스트론,475430,7,8960,5,-700,-7.25,8884394,41787480,17848110,8884394,-7.25,21.26,49.78,49.78,85283643150,53.33,53.33,85283643150 +파루,043200,8,1393,2,213,18.05,20734753,28873554,41804315,20734753,18.05,71.81,49.60,49.60,27375773386,47.01,47.01,27375773386 +심플랫폼,444530,9,13140,2,1840,16.28,2659957,73079,6241227,2659957,16.28,3639.84,42.62,42.62,34924414305,42.59,42.59,34924414305 +PLUS 차이나AI테크TOP10,0047N0,10,9880,2,310,3.24,339949,411505,800000,339949,3.24,82.61,42.49,42.49,3337220635,42.22,42.22,3337220635 +KIWOOM K-반도체북미공급망,488210,11,7970,2,380,5.01,466569,1327,1200000,466569,5.01,9999.99,38.88,38.88,3722479120,38.92,38.92,3722479120 +형지I&C,011080,12,1240,5,-265,-17.61,11060281,5579016,31541686,11060281,-17.61,198.25,35.07,35.07,15069841378,38.53,38.53,15069841378 +포바이포,389140,13,20050,2,430,2.19,3738896,2996703,11112735,3738896,2.19,124.77,33.65,33.65,77319557860,34.70,34.70,77319557860 +현대에이치티,039010,14,9190,2,1090,13.46,2833451,65676,8625000,2833451,13.46,4314.29,32.85,32.85,27460826800,34.64,34.64,27460826800 +미스터블루,207760,15,1630,2,53,3.36,25095060,66574008,83079783,25095060,3.36,37.69,30.21,30.21,42067110166,31.06,31.06,42067110166 +시선AI,340810,16,5170,1,1190,29.90,3182561,49783,10692194,3182561,29.90,6392.87,29.77,29.77,15627961331,28.27,28.27,15627961331 +오리엔트정공,065500,17,5440,5,-770,-12.40,8912941,4551722,31742912,8912941,-12.40,195.81,28.08,28.08,50182816905,29.06,29.06,50182816905 +TIGER 증권,157500,18,8000,2,510,6.81,457122,324640,1680000,457122,6.81,140.81,27.21,27.21,3610741760,26.87,26.87,3610741760 +마음AI,377480,19,24850,2,2600,11.69,1871093,325251,6971073,1871093,11.69,575.28,26.84,26.84,45873633250,26.48,26.48,45873633250 +코나아이,052400,20,57300,2,11850,26.07,3863316,1200911,14563291,3863316,26.07,321.70,26.53,26.53,217002629500,26.00,26.00,217002629500 +원익홀딩스,030530,21,5980,2,650,12.20,20158622,3204369,77237981,20158622,12.20,629.10,26.10,26.10,120243477145,26.03,26.03,120243477145 +비비안,002070,22,1023,2,63,6.56,7971386,486720,31123777,7971386,6.56,1637.78,25.61,25.61,9010434474,28.30,28.30,9010434474 +KODEX 증권,102970,23,11575,2,825,7.67,2215740,1793268,9400000,2215740,7.67,123.56,23.57,23.57,25291239465,23.24,23.24,25291239465 +솔트룩스,304100,24,41050,2,6200,17.79,2796607,1028340,12130568,2796607,17.79,271.95,23.05,23.05,111309160600,22.35,22.35,111309160600 +원익,032940,25,6400,1,1470,29.82,3935661,6540054,18193230,3935661,29.82,60.18,21.63,21.63,23248078185,19.97,19.97,23248078185 +PLUS 태양광&ESS,457990,26,15050,2,965,6.85,142028,69122,700000,142028,6.85,205.47,20.29,20.29,2104753752,19.98,19.98,2104753752 +KODEX 200선물인버스2X,252670,27,1807,5,-107,-5.59,147054807,181814912,732100000,147054807,-5.59,80.88,20.09,20.09,268827636758,20.32,20.32,268827636758 +형지글로벌,308100,28,3310,5,-530,-13.80,1971321,1119146,10073629,1971321,-13.80,176.15,19.57,19.57,6947124691,20.83,20.83,6947124691 +이스트에이드,239340,29,2655,2,130,5.15,5188988,5317559,26979634,5188988,5.15,97.58,19.23,19.23,14011404136,19.56,19.56,14011404136 +나우로보틱스,459510,30,29500,2,2150,7.86,2354157,795179,12547732,2354157,7.86,296.05,18.76,18.76,69282865800,18.72,18.72,69282865800 diff --git a/top30/20250604/top30-avtr-20250604-122001.csv b/top30/20250604/top30-avtr-20250604-122001.csv new file mode 100644 index 000000000000..0ebcaa5db17e --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28150,2,3850,15.84,5324813,3807890,4358068,5324813,15.84,139.84,122.18,122.18,146502866725,119.42,119.42,146502866725 +웹케시,053580,2,20525,2,2365,13.02,11139749,9249230,13636248,11139749,13.02,120.44,81.69,81.69,223139131125,79.73,79.73,223139131125 +비큐AI,148780,3,1798,2,322,21.82,25168292,6008865,31445725,25168292,21.82,418.85,80.04,80.04,45113502551,79.79,79.79,45113502551 +TIGER 지주회사,307520,4,13405,2,725,5.72,1706040,867567,2300000,1706040,5.72,196.65,74.18,74.18,22561881270,73.18,73.18,22561881270 +상지건설,042940,5,12950,4,-5540,-29.96,4428492,2274148,6828712,4428492,-29.96,194.73,64.85,64.85,68939632055,77.96,77.96,68939632055 +MDS테크,086960,6,1521,2,137,9.90,55928081,29665210,92821788,55928081,9.90,188.53,60.25,60.25,85190642145,60.34,60.34,85190642145 +파루,043200,7,1374,2,194,16.44,21593987,28873554,41804315,21593987,16.44,74.79,51.65,51.65,28560769919,49.72,49.72,28560769919 +키스트론,475430,8,8950,5,-710,-7.35,8938102,41787480,17848110,8938102,-7.35,21.39,50.08,50.08,85763989850,53.69,53.69,85763989850 +PLUS 차이나AI테크TOP10,0047N0,9,9905,2,335,3.50,351003,411505,800000,351003,3.50,85.30,43.88,43.88,3446686530,43.50,43.50,3446686530 +심플랫폼,444530,10,13040,2,1740,15.40,2671388,73079,6241227,2671388,15.40,3655.48,42.80,42.80,35074130095,43.10,43.10,35074130095 +KIWOOM K-반도체북미공급망,488210,11,7980,2,390,5.14,466572,1327,1200000,466572,5.14,9999.99,38.88,38.88,3722503067,38.87,38.87,3722503067 +형지I&C,011080,12,1270,5,-235,-15.61,11270048,5579016,31541686,11270048,-15.61,202.01,35.73,35.73,15332761018,38.28,38.28,15332761018 +포바이포,389140,13,20050,2,430,2.19,3752312,2996703,11112735,3752312,2.19,125.21,33.77,33.77,77588175585,34.82,34.82,77588175585 +현대에이치티,039010,14,9070,2,970,11.98,2874985,65676,8625000,2874985,11.98,4377.53,33.33,33.33,27839967610,35.59,35.59,27839967610 +미스터블루,207760,15,1626,2,49,3.11,25171475,66574008,83079783,25171475,3.11,37.81,30.30,30.30,42191285926,31.23,31.23,42191285926 +시선AI,340810,16,5170,1,1190,29.90,3184699,49783,10692194,3184699,29.90,6397.16,29.79,29.79,15639014791,28.29,28.29,15639014791 +오리엔트정공,065500,17,5520,5,-690,-11.11,9038215,4551722,31742912,9038215,-11.11,198.57,28.47,28.47,50869964745,29.03,29.03,50869964745 +TIGER 증권,157500,18,7960,2,470,6.28,474048,324640,1680000,474048,6.28,146.02,28.22,28.22,3745785775,28.01,28.01,3745785775 +마음AI,377480,19,25200,2,2950,13.26,1894082,325251,6971073,1894082,13.26,582.34,27.17,27.17,46448513425,26.44,26.44,46448513425 +코나아이,052400,20,57600,2,12150,26.73,3884922,1200911,14563291,3884922,26.73,323.50,26.68,26.68,218246316150,26.02,26.02,218246316150 +원익홀딩스,030530,21,5990,2,660,12.38,20473223,3204369,77237981,20473223,12.38,638.92,26.51,26.51,122135909975,26.40,26.40,122135909975 +비비안,002070,22,1029,2,69,7.19,7988643,486720,31123777,7988643,7.19,1641.32,25.67,25.67,9028099306,28.19,28.19,9028099306 +KODEX 증권,102970,23,11495,2,745,6.93,2241426,1793268,9400000,2241426,6.93,124.99,23.84,23.84,25588205304,23.68,23.68,25588205304 +솔트룩스,304100,24,41650,2,6800,19.51,2841754,1028340,12130568,2841754,19.51,276.34,23.43,23.43,113167091800,22.40,22.40,113167091800 +삼륭물산,014970,25,8670,2,830,10.59,3430139,2322210,15125000,3430139,10.59,147.71,22.68,22.68,27224049680,20.76,20.76,27224049680 +원익,032940,26,6400,1,1470,29.82,3940752,6540054,18193230,3940752,29.82,60.26,21.66,21.66,23280660585,19.99,19.99,23280660585 +와이즈넛,096250,27,16120,2,2680,19.94,2710270,199927,13096536,2710270,19.94,1355.63,20.69,20.69,42224478545,20.00,20.00,42224478545 +KODEX 200선물인버스2X,252670,28,1805,5,-109,-5.69,149732070,181814912,732100000,149732070,-5.69,82.35,20.45,20.45,273663286764,20.71,20.71,273663286764 +PLUS 태양광&ESS,457990,29,15060,2,975,6.92,142861,69122,700000,142861,6.92,206.68,20.41,20.41,2117289542,20.08,20.08,2117289542 +형지글로벌,308100,30,3337,5,-503,-13.10,1990243,1119146,10073629,1990243,-13.10,177.84,19.76,19.76,7009856778,20.85,20.85,7009856778 diff --git a/top30/20250604/top30-avtr-20250604-123001.csv b/top30/20250604/top30-avtr-20250604-123001.csv new file mode 100644 index 000000000000..5c65945d8028 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,28050,2,3750,15.43,5358148,3807890,4358068,5358148,15.43,140.71,122.95,122.95,147441789650,120.61,120.61,147441789650 +웹케시,053580,2,20500,2,2340,12.89,11261556,9249230,13636248,11261556,12.89,121.76,82.59,82.59,225646712175,80.72,80.72,225646712175 +비큐AI,148780,3,1796,2,320,21.68,25318110,6008865,31445725,25318110,21.68,421.35,80.51,80.51,45382801031,80.36,80.36,45382801031 +TIGER 지주회사,307520,4,13395,2,715,5.64,1747511,867567,2300000,1747511,5.64,201.43,75.98,75.98,23117465317,75.04,75.04,23117465317 +상지건설,042940,5,12950,4,-5540,-29.96,4443683,2274148,6828712,4443683,-29.96,195.40,65.07,65.07,69136355505,78.18,78.18,69136355505 +MDS테크,086960,6,1520,2,136,9.83,56586284,29665210,92821788,56586284,9.83,190.75,60.96,60.96,86192545583,61.09,61.09,86192545583 +파루,043200,7,1365,2,185,15.68,22327937,28873554,41804315,22327937,15.68,77.33,53.41,53.41,29562413228,51.81,51.81,29562413228 +키스트론,475430,8,8980,5,-680,-7.04,8970481,41787480,17848110,8970481,-7.04,21.47,50.26,50.26,86054802195,53.69,53.69,86054802195 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,352313,411505,800000,352313,3.55,85.62,44.04,44.04,3459664800,43.64,43.64,3459664800 +심플랫폼,444530,10,13070,2,1770,15.66,2677560,73079,6241227,2677560,15.66,3663.93,42.90,42.90,35154769700,43.10,43.10,35154769700 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,466574,1327,1200000,466574,5.20,9999.99,38.88,38.88,3722519037,38.85,38.85,3722519037 +형지I&C,011080,12,1260,5,-245,-16.28,11431001,5579016,31541686,11431001,-16.28,204.89,36.24,36.24,15536622279,39.09,39.09,15536622279 +포바이포,389140,13,20050,2,430,2.19,3774081,2996703,11112735,3774081,2.19,125.94,33.96,33.96,78023638255,35.02,35.02,78023638255 +현대에이치티,039010,14,9080,2,980,12.10,2903817,65676,8625000,2903817,12.10,4421.43,33.67,33.67,28101047360,35.88,35.88,28101047360 +미스터블루,207760,15,1626,2,49,3.11,25275022,66574008,83079783,25275022,3.11,37.97,30.42,30.42,42359836952,31.36,31.36,42359836952 +시선AI,340810,16,5170,1,1190,29.90,3184907,49783,10692194,3184907,29.90,6397.58,29.79,29.79,15640090151,28.29,28.29,15640090151 +오리엔트정공,065500,17,5510,5,-700,-11.27,9111904,4551722,31742912,9111904,-11.27,200.19,28.71,28.71,51276096750,29.32,29.32,51276096750 +TIGER 증권,157500,18,7980,2,490,6.54,477415,324640,1680000,477415,6.54,147.06,28.42,28.42,3772627190,28.14,28.14,3772627190 +마음AI,377480,19,25100,2,2850,12.81,1913827,325251,6971073,1913827,12.81,588.42,27.45,27.45,46946224075,26.83,26.83,46946224075 +코나아이,052400,20,57800,2,12350,27.17,3922441,1200911,14563291,3922441,27.17,326.62,26.93,26.93,220417669350,26.19,26.19,220417669350 +원익홀딩스,030530,21,6020,2,690,12.95,20694839,3204369,77237981,20694839,12.95,645.83,26.79,26.79,123467962715,26.55,26.55,123467962715 +삼륭물산,014970,22,8100,2,260,3.32,4039404,2322210,15125000,4039404,3.32,173.95,26.71,26.71,32245207945,26.32,26.32,32245207945 +비비안,002070,23,1033,2,73,7.60,8025068,486720,31123777,8025068,7.60,1648.81,25.78,25.78,9065594074,28.20,28.20,9065594074 +KODEX 증권,102970,24,11545,2,795,7.40,2257428,1793268,9400000,2257428,7.40,125.88,24.02,24.02,25772777441,23.75,23.75,25772777441 +솔트룩스,304100,25,41650,2,6800,19.51,2892438,1028340,12130568,2892438,19.51,281.27,23.84,23.84,115278641675,22.82,22.82,115278641675 +이스트에이드,239340,26,2855,2,330,13.07,6134071,5317559,26979634,6134071,13.07,115.36,22.74,22.74,16642371144,21.61,21.61,16642371144 +원익,032940,27,6400,1,1470,29.82,3943343,6540054,18193230,3943343,29.82,60.30,21.67,21.67,23297242985,20.01,20.01,23297242985 +와이즈넛,096250,28,16140,2,2700,20.09,2809491,199927,13096536,2809491,20.09,1405.26,21.45,21.45,43832449985,20.74,20.74,43832449985 +KODEX 200선물인버스2X,252670,29,1807,5,-107,-5.59,152100763,181814912,732100000,152100763,-5.59,83.66,20.78,20.78,277939593039,21.01,21.01,277939593039 +PLUS 태양광&ESS,457990,30,15065,2,980,6.96,144715,69122,700000,144715,6.96,209.36,20.67,20.67,2145201862,20.34,20.34,2145201862 diff --git a/top30/20250604/top30-avtr-20250604-124001.csv b/top30/20250604/top30-avtr-20250604-124001.csv new file mode 100644 index 000000000000..2de12eed8e57 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27700,2,3400,13.99,5386546,3807890,4358068,5386546,13.99,141.46,123.60,123.60,148231166200,122.79,122.79,148231166200 +웹케시,053580,2,20300,2,2140,11.78,11315233,9249230,13636248,11315233,11.78,122.34,82.98,82.98,226739407800,81.91,81.91,226739407800 +비큐AI,148780,3,1813,2,337,22.83,25539324,6008865,31445725,25539324,22.83,425.03,81.22,81.22,45780982820,80.30,80.30,45780982820 +TIGER 지주회사,307520,4,13395,2,715,5.64,1769205,867567,2300000,1769205,5.64,203.93,76.92,76.92,23408088200,75.98,75.98,23408088200 +상지건설,042940,5,14140,5,-4350,-23.53,5230125,2274148,6828712,5230125,-23.53,229.98,76.59,76.59,79929357890,82.78,82.78,79929357890 +MDS테크,086960,6,1510,2,126,9.10,56961701,29665210,92821788,56961701,9.10,192.02,61.37,61.37,86760215381,61.90,61.90,86760215381 +파루,043200,7,1358,2,178,15.08,23386249,28873554,41804315,23386249,15.08,81.00,55.94,55.94,31012943259,54.63,54.63,31012943259 +키스트론,475430,8,8910,5,-750,-7.76,9048518,41787480,17848110,9048518,-7.76,21.65,50.70,50.70,86751228995,54.55,54.55,86751228995 +PLUS 차이나AI테크TOP10,0047N0,9,9905,2,335,3.50,353333,411505,800000,353333,3.50,85.86,44.17,44.17,3469767300,43.79,43.79,3469767300 +심플랫폼,444530,10,13130,2,1830,16.19,2690485,73079,6241227,2690485,16.19,3681.61,43.11,43.11,35324384860,43.11,43.11,35324384860 +KIWOOM K-반도체북미공급망,488210,11,7980,2,390,5.14,466576,1327,1200000,466576,5.14,9999.99,38.88,38.88,3722535002,38.87,38.87,3722535002 +형지I&C,011080,12,1278,5,-227,-15.08,11823393,5579016,31541686,11823393,-15.08,211.93,37.48,37.48,16037296453,39.78,39.78,16037296453 +포바이포,389140,13,20050,2,430,2.19,3807847,2996703,11112735,3807847,2.19,127.07,34.27,34.27,78699601445,35.32,35.32,78699601445 +현대에이치티,039010,14,9040,2,940,11.60,2935261,65676,8625000,2935261,11.60,4469.31,34.03,34.03,28386475350,36.41,36.41,28386475350 +이스트에이드,239340,15,2865,2,340,13.47,8297165,5317559,26979634,8297165,13.47,156.03,30.75,30.75,22869521771,29.59,29.59,22869521771 +미스터블루,207760,16,1622,2,45,2.85,25323398,66574008,83079783,25323398,2.85,38.04,30.48,30.48,42438350611,31.49,31.49,42438350611 +시선AI,340810,17,5170,1,1190,29.90,3184918,49783,10692194,3184918,29.90,6397.60,29.79,29.79,15640147021,28.29,28.29,15640147021 +오리엔트정공,065500,18,5550,5,-660,-10.63,9309092,4551722,31742912,9309092,-10.63,204.52,29.33,29.33,52365945130,29.72,29.72,52365945130 +마음AI,377480,19,25600,2,3350,15.06,1997672,325251,6971073,1997672,15.06,614.19,28.66,28.66,49079615350,27.50,27.50,49079615350 +TIGER 증권,157500,20,7975,2,485,6.48,479587,324640,1680000,479587,6.48,147.73,28.55,28.55,3789941875,28.29,28.29,3789941875 +삼륭물산,014970,21,7900,2,60,0.77,4267881,2322210,15125000,4267881,0.77,183.79,28.22,28.22,34074560490,28.52,28.52,34074560490 +코나아이,052400,22,57500,2,12050,26.51,3944500,1200911,14563291,3944500,26.51,328.46,27.09,27.09,221688112700,26.47,26.47,221688112700 +원익홀딩스,030530,23,5990,2,660,12.38,20900531,3204369,77237981,20900531,12.38,652.25,27.06,27.06,124701952275,26.95,26.95,124701952275 +비비안,002070,24,1030,2,70,7.29,8060614,486720,31123777,8060614,7.29,1656.11,25.90,25.90,9102099362,28.39,28.39,9102099362 +솔트룩스,304100,25,42700,2,7850,22.53,3080580,1028340,12130568,3080580,22.53,299.57,25.40,25.40,123224756475,23.79,23.79,123224756475 +KODEX 증권,102970,26,11525,2,775,7.21,2269005,1793268,9400000,2269005,7.21,126.53,24.14,24.14,25906287899,23.91,23.91,25906287899 +와이즈넛,096250,27,16240,2,2800,20.83,2872563,199927,13096536,2872563,20.83,1436.81,21.93,21.93,44850456020,21.09,21.09,44850456020 +원익,032940,28,6400,1,1470,29.82,3948655,6540054,18193230,3948655,29.82,60.38,21.70,21.70,23331239785,20.04,20.04,23331239785 +KODEX 200선물인버스2X,252670,29,1806,5,-108,-5.64,154269768,181814912,732100000,154269768,-5.64,84.85,21.07,21.07,281854100286,21.32,21.32,281854100286 +PLUS 태양광&ESS,457990,30,15035,2,950,6.74,147021,69122,700000,147021,6.74,212.70,21.00,21.00,2179940667,20.71,20.71,2179940667 diff --git a/top30/20250604/top30-avtr-20250604-125001.csv b/top30/20250604/top30-avtr-20250604-125001.csv new file mode 100644 index 000000000000..3abcf3515e06 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27250,2,2950,12.14,5434734,3807890,4358068,5434734,12.14,142.72,124.71,124.71,149555125175,125.93,125.93,149555125175 +상지건설,042940,2,14330,5,-4160,-22.50,6431948,2274148,6828712,6431948,-22.50,282.83,94.19,94.19,97509624045,99.65,99.65,97509624045 +웹케시,053580,3,20250,2,2090,11.51,11370674,9249230,13636248,11370674,11.51,122.94,83.39,83.39,227866102450,82.52,82.52,227866102450 +비큐AI,148780,4,1807,2,331,22.43,25803283,6008865,31445725,25803283,22.43,429.42,82.06,82.06,46257817702,81.41,81.41,46257817702 +TIGER 지주회사,307520,5,13420,2,740,5.84,1794363,867567,2300000,1794363,5.84,206.83,78.02,78.02,23745247755,76.93,76.93,23745247755 +MDS테크,086960,6,1520,2,136,9.83,57526202,29665210,92821788,57526202,9.83,193.92,61.97,61.97,87618912919,62.10,62.10,87618912919 +파루,043200,7,1319,2,139,11.78,24340965,28873554,41804315,24340965,11.78,84.30,58.23,58.23,32287121740,58.55,58.55,32287121740 +키스트론,475430,8,8860,5,-800,-8.28,9132110,41787480,17848110,9132110,-8.28,21.85,51.17,51.17,87494969105,55.33,55.33,87494969105 +PLUS 차이나AI테크TOP10,0047N0,9,9900,2,330,3.45,354246,411505,800000,354246,3.45,86.09,44.28,44.28,3478813995,43.92,43.92,3478813995 +심플랫폼,444530,10,13280,2,1980,17.52,2747411,73079,6241227,2747411,17.52,3759.51,44.02,44.02,36079674080,43.53,43.53,36079674080 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,477579,1327,1200000,477579,5.20,9999.99,39.80,39.80,3810393957,39.77,39.77,3810393957 +형지I&C,011080,12,1259,5,-246,-16.35,12119660,5579016,31541686,12119660,-16.35,217.24,38.42,38.42,16414766209,41.34,41.34,16414766209 +포바이포,389140,13,20250,2,630,3.21,3914223,2996703,11112735,3914223,3.21,130.62,35.22,35.22,80854151110,35.93,35.93,80854151110 +현대에이치티,039010,14,8900,2,800,9.88,3000355,65676,8625000,3000355,9.88,4568.42,34.79,34.79,28970948950,37.74,37.74,28970948950 +이스트에이드,239340,15,2865,2,340,13.47,9001858,5317559,26979634,9001858,13.47,169.29,33.37,33.37,24893212208,32.20,32.20,24893212208 +마음AI,377480,16,25650,2,3400,15.28,2183640,325251,6971073,2183640,15.28,671.37,31.32,31.32,53875688425,30.13,30.13,53875688425 +미스터블루,207760,17,1609,2,32,2.03,25670918,66574008,83079783,25670918,2.03,38.56,30.90,30.90,42998767683,32.17,32.17,42998767683 +시선AI,340810,18,5170,1,1190,29.90,3186381,49783,10692194,3186381,29.90,6400.54,29.80,29.80,15647710731,28.31,28.31,15647710731 +오리엔트정공,065500,19,5540,5,-670,-10.79,9426966,4551722,31742912,9426966,-10.79,207.11,29.70,29.70,53021338260,30.15,30.15,53021338260 +삼륭물산,014970,20,8110,2,270,3.44,4454742,2322210,15125000,4454742,3.44,191.83,29.45,29.45,35580536220,29.01,29.01,35580536220 +TIGER 증권,157500,21,7970,2,480,6.41,483905,324640,1680000,483905,6.41,149.06,28.80,28.80,3824341750,28.56,28.56,3824341750 +원익홀딩스,030530,22,5965,2,635,11.91,21086236,3204369,77237981,21086236,11.91,658.05,27.30,27.30,125811736195,27.31,27.31,125811736195 +코나아이,052400,23,57200,2,11750,25.85,3964650,1200911,14563291,3964650,25.85,330.14,27.22,27.22,222844237600,26.75,26.75,222844237600 +솔트룩스,304100,24,42750,2,7900,22.67,3293002,1028340,12130568,3293002,22.67,320.23,27.15,27.15,132287217925,25.51,25.51,132287217925 +비비안,002070,25,1031,2,71,7.40,8081253,486720,31123777,8081253,7.40,1660.35,25.96,25.96,9123308381,28.43,28.43,9123308381 +KODEX 증권,102970,26,11535,2,785,7.30,2277202,1793268,9400000,2277202,7.30,126.99,24.23,24.23,26000783950,23.98,23.98,26000783950 +와이즈넛,096250,27,16010,2,2570,19.12,2958192,199927,13096536,2958192,19.12,1479.64,22.59,22.59,46223677810,22.05,22.05,46223677810 +원익,032940,28,6400,1,1470,29.82,3953358,6540054,18193230,3953358,29.82,60.45,21.73,21.73,23361338985,20.06,20.06,23361338985 +KODEX 200선물인버스2X,252670,29,1805,5,-109,-5.69,155048818,181814912,732100000,155048818,-5.69,85.28,21.18,21.18,283260650772,21.44,21.44,283260650772 +PLUS 태양광&ESS,457990,30,15075,2,990,7.03,147305,69122,700000,147305,7.03,213.11,21.04,21.04,2184221477,20.70,20.70,2184221477 diff --git a/top30/20250604/top30-avtr-20250604-130001.csv b/top30/20250604/top30-avtr-20250604-130001.csv new file mode 100644 index 000000000000..b33a2010d7cd --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +유라클,088340,1,27700,2,3400,13.99,5511801,3807890,4358068,5511801,13.99,144.75,126.47,126.47,151664751475,125.64,125.64,151664751475 +상지건설,042940,2,15940,5,-2550,-13.79,7665210,2274148,6828712,7665210,-13.79,337.06,112.25,112.25,116414152140,106.95,106.95,116414152140 +웹케시,053580,3,20450,2,2290,12.61,11425124,9249230,13636248,11425124,12.61,123.53,83.78,83.78,228973618775,82.11,82.11,228973618775 +비큐AI,148780,4,1796,2,320,21.68,25981430,6008865,31445725,25981430,21.68,432.38,82.62,82.62,46578942867,82.47,82.47,46578942867 +TIGER 지주회사,307520,5,13435,2,755,5.95,1840510,867567,2300000,1840510,5.95,212.15,80.02,80.02,24365159617,78.85,78.85,24365159617 +MDS테크,086960,6,1521,2,137,9.90,57853182,29665210,92821788,57853182,9.90,195.02,62.33,62.33,88115269460,62.41,62.41,88115269460 +파루,043200,7,1323,2,143,12.12,24848219,28873554,41804315,24848219,12.12,86.06,59.44,59.44,32960962179,59.60,59.60,32960962179 +키스트론,475430,8,8890,5,-770,-7.97,9227292,41787480,17848110,9227292,-7.97,22.08,51.70,51.70,88339234345,55.67,55.67,88339234345 +심플랫폼,444530,9,13220,2,1920,16.99,2808073,73079,6241227,2808073,16.99,3842.52,44.99,44.99,36887158835,44.71,44.71,36887158835 +PLUS 차이나AI테크TOP10,0047N0,10,9930,2,360,3.76,355329,411505,800000,355329,3.76,86.35,44.42,44.42,3489557340,43.93,43.93,3489557340 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,522854,1327,1200000,522854,5.20,9999.99,43.57,43.57,4171914847,43.54,43.54,4171914847 +형지I&C,011080,12,1287,5,-218,-14.49,12606432,5579016,31541686,12606432,-14.49,225.96,39.97,39.97,17040312855,41.98,41.98,17040312855 +이스트에이드,239340,13,2930,2,405,16.04,10665852,5317559,26979634,10665852,16.04,200.58,39.53,39.53,29758801408,37.65,37.65,29758801408 +현대에이치티,039010,14,8860,2,760,9.38,3100463,65676,8625000,3100463,9.38,4720.85,35.95,35.95,29851061025,39.06,39.06,29851061025 +포바이포,389140,15,20050,2,430,2.19,3946502,2996703,11112735,3946502,2.19,131.69,35.51,35.51,81504438210,36.58,36.58,81504438210 +마음AI,377480,16,25300,2,3050,13.71,2270067,325251,6971073,2270067,13.71,697.94,32.56,32.56,56086381650,31.80,31.80,56086381650 +미스터블루,207760,17,1601,2,24,1.52,25847694,66574008,83079783,25847694,1.52,38.83,31.11,31.11,43282550084,32.54,32.54,43282550084 +오리엔트정공,065500,18,5650,5,-560,-9.02,9690200,4551722,31742912,9690200,-9.02,212.89,30.53,30.53,54502002945,30.39,30.39,54502002945 +삼륭물산,014970,19,8000,2,160,2.04,4565762,2322210,15125000,4565762,2.04,196.61,30.19,30.19,36468483555,30.14,30.14,36468483555 +시선AI,340810,20,5170,1,1190,29.90,3186692,49783,10692194,3186692,29.90,6401.17,29.80,29.80,15649318601,28.31,28.31,15649318601 +TIGER 증권,157500,21,7960,2,470,6.28,490723,324640,1680000,490723,6.28,151.16,29.21,29.21,3878664265,29.00,29.00,3878664265 +솔트룩스,304100,22,41750,2,6900,19.80,3434418,1028340,12130568,3434418,19.80,333.98,28.31,28.31,138249267725,27.30,27.30,138249267725 +원익홀딩스,030530,23,5980,2,650,12.20,21289434,3204369,77237981,21289434,12.20,664.39,27.56,27.56,127029076690,27.50,27.50,127029076690 +코나아이,052400,24,57800,2,12350,27.17,3983491,1200911,14563291,3983491,27.17,331.71,27.35,27.35,223928153150,26.60,26.60,223928153150 +비비안,002070,25,1027,2,67,6.98,8126218,486720,31123777,8126218,6.98,1669.59,26.11,26.11,9169601803,28.69,28.69,9169601803 +KODEX 증권,102970,26,11530,2,780,7.26,2296311,1793268,9400000,2296311,7.26,128.05,24.43,24.43,26221164619,24.19,24.19,26221164619 +와이즈넛,096250,27,15880,2,2440,18.15,3028114,199927,13096536,3028114,18.15,1514.61,23.12,23.12,47338581815,22.76,22.76,47338581815 +PLUS 태양광&ESS,457990,28,15105,2,1020,7.24,155558,69122,700000,155558,7.24,225.05,22.22,22.22,2308880737,21.84,21.84,2308880737 +형지글로벌,308100,29,3345,5,-495,-12.89,2231928,1119146,10073629,2231928,-12.89,199.43,22.16,22.16,7818745555,23.20,23.20,7818745555 +KODEX 200선물인버스2X,252670,30,1805,5,-109,-5.69,159601776,181814912,732100000,159601776,-5.69,87.78,21.80,21.80,291474099940,22.06,22.06,291474099940 diff --git a/top30/20250604/top30-avtr-20250604-131001.csv b/top30/20250604/top30-avtr-20250604-131001.csv new file mode 100644 index 000000000000..1d6037f37d1e --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15960,5,-2530,-13.68,9684162,2274148,6828712,9684162,-13.68,425.84,141.82,141.82,149802563710,137.45,137.45,149802563710 +유라클,088340,2,27550,2,3250,13.37,5534835,3807890,4358068,5534835,13.37,145.35,127.00,127.00,152301821175,126.85,126.85,152301821175 +웹케시,053580,3,20400,2,2240,12.33,11482683,9249230,13636248,11482683,12.33,124.15,84.21,84.21,230144702650,82.73,82.73,230144702650 +비큐AI,148780,4,1798,2,322,21.82,26099629,6008865,31445725,26099629,21.82,434.35,83.00,83.00,46791035661,82.76,82.76,46791035661 +TIGER 지주회사,307520,5,13425,2,745,5.88,1882464,867567,2300000,1882464,5.88,216.98,81.85,81.85,24928892843,80.73,80.73,24928892843 +MDS테크,086960,6,1513,2,129,9.32,58240422,29665210,92821788,58240422,9.32,196.33,62.74,62.74,88701526318,63.16,63.16,88701526318 +파루,043200,7,1358,2,178,15.08,25810488,28873554,41804315,25810488,15.08,89.39,61.74,61.74,34257725362,60.34,60.34,34257725362 +키스트론,475430,8,8890,5,-770,-7.97,9330003,41787480,17848110,9330003,-7.97,22.33,52.27,52.27,89248754875,56.25,56.25,89248754875 +PLUS 차이나AI테크TOP10,0047N0,9,9900,2,330,3.45,401848,411505,800000,401848,3.45,97.65,50.23,50.23,3951014140,49.89,49.89,3951014140 +심플랫폼,444530,10,13200,2,1900,16.81,2819301,73079,6241227,2819301,16.81,3857.88,45.17,45.17,37035737515,44.95,44.95,37035737515 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,529910,1327,1200000,529910,5.20,9999.99,44.16,44.16,4228257007,44.13,44.13,4228257007 +이스트에이드,239340,12,2855,2,330,13.07,11248937,5317559,26979634,11248937,13.07,211.54,41.69,41.69,31433693212,40.81,40.81,31433693212 +형지I&C,011080,13,1263,5,-242,-16.08,12990215,5579016,31541686,12990215,-16.08,232.84,41.18,41.18,17531462674,44.01,44.01,17531462674 +현대에이치티,039010,14,8820,2,720,8.89,3133170,65676,8625000,3133170,8.89,4770.65,36.33,36.33,30140432475,39.62,39.62,30140432475 +포바이포,389140,15,20200,2,580,2.96,3989143,2996703,11112735,3989143,2.96,133.12,35.90,35.90,82362034835,36.69,36.69,82362034835 +마음AI,377480,16,25350,2,3100,13.93,2308158,325251,6971073,2308158,13.93,709.65,33.11,33.11,57051399575,32.28,32.28,57051399575 +삼륭물산,014970,17,8140,2,300,3.83,4745460,2322210,15125000,4745460,3.83,204.35,31.37,31.37,37924920490,30.80,30.80,37924920490 +오리엔트정공,065500,18,5590,5,-620,-9.98,9928672,4551722,31742912,9928672,-9.98,218.13,31.28,31.28,55847296335,31.47,31.47,55847296335 +미스터블루,207760,19,1608,2,31,1.97,25962373,66574008,83079783,25962373,1.97,39.00,31.25,31.25,43466555822,32.54,32.54,43466555822 +TIGER 증권,157500,20,7945,2,455,6.07,503129,324640,1680000,503129,6.07,154.98,29.95,29.95,3977345610,29.80,29.80,3977345610 +시선AI,340810,21,5170,1,1190,29.90,3187219,49783,10692194,3187219,29.90,6402.22,29.81,29.81,15652043191,28.31,28.31,15652043191 +솔트룩스,304100,22,42100,2,7250,20.80,3488760,1028340,12130568,3488760,20.80,339.26,28.76,28.76,140528662075,27.52,27.52,140528662075 +원익홀딩스,030530,23,5980,2,650,12.20,21520560,3204369,77237981,21520560,12.20,671.60,27.86,27.86,128406634385,27.80,27.80,128406634385 +코나아이,052400,24,57700,2,12250,26.95,4025064,1200911,14563291,4025064,26.95,335.17,27.64,27.64,226328805350,26.93,26.93,226328805350 +비비안,002070,25,1022,2,62,6.46,8177807,486720,31123777,8177807,6.46,1680.19,26.28,26.28,9222551625,28.99,28.99,9222551625 +KODEX 증권,102970,26,11485,2,735,6.84,2326904,1793268,9400000,2326904,6.84,129.76,24.75,24.75,26573587189,24.61,24.61,26573587189 +와이즈넛,096250,27,15800,2,2360,17.56,3090412,199927,13096536,3090412,17.56,1545.77,23.60,23.60,48321130070,23.35,23.35,48321130070 +형지글로벌,308100,28,3320,5,-520,-13.54,2305106,1119146,10073629,2305106,-13.54,205.97,22.88,22.88,8063916050,24.11,24.11,8063916050 +PLUS 태양광&ESS,457990,29,15120,2,1035,7.35,157427,69122,700000,157427,7.35,227.75,22.49,22.49,2337122817,22.08,22.08,2337122817 +KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,162273266,181814912,732100000,162273266,-5.49,89.25,22.17,22.17,296300316011,22.37,22.37,296300316011 diff --git a/top30/20250604/top30-avtr-20250604-132001.csv b/top30/20250604/top30-avtr-20250604-132001.csv new file mode 100644 index 000000000000..3212c9f49fd1 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16000,5,-2490,-13.47,10529917,2274148,6828712,10529917,-13.47,463.03,154.20,154.20,163563459510,149.70,149.70,163563459510 +유라클,088340,2,27800,2,3500,14.40,5576443,3807890,4358068,5576443,14.40,146.44,127.96,127.96,153455834275,126.66,126.66,153455834275 +웹케시,053580,3,20400,2,2240,12.33,11560957,9249230,13636248,11560957,12.33,124.99,84.78,84.78,231745871900,83.31,83.31,231745871900 +비큐AI,148780,4,1795,2,319,21.61,26242820,6008865,31445725,26242820,21.61,436.74,83.45,83.45,47048560416,83.35,83.35,47048560416 +TIGER 지주회사,307520,5,13425,2,745,5.88,1915555,867567,2300000,1915555,5.88,220.80,83.28,83.28,25372980327,82.17,82.17,25372980327 +파루,043200,6,1354,2,174,14.75,26494361,28873554,41804315,26494361,14.75,91.76,63.38,63.38,35178608976,62.15,62.15,35178608976 +MDS테크,086960,7,1511,2,127,9.18,58459044,29665210,92821788,58459044,9.18,197.06,62.98,62.98,89031911352,63.48,63.48,89031911352 +키스트론,475430,8,8870,5,-790,-8.18,9367951,41787480,17848110,9367951,-8.18,22.42,52.49,52.49,89585446035,56.59,56.59,89585446035 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,401888,411505,800000,401888,3.55,97.66,50.24,50.24,3951410540,49.84,49.84,3951410540 +심플랫폼,444530,10,13280,2,1980,17.52,2864111,73079,6241227,2864111,17.52,3919.20,45.89,45.89,37633684915,45.41,45.41,37633684915 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,539911,1327,1200000,539911,5.20,9999.99,44.99,44.99,4308114992,44.96,44.96,4308114992 +이스트에이드,239340,12,2840,2,315,12.48,11619516,5317559,26979634,11619516,12.48,218.51,43.07,43.07,32484393372,42.40,42.40,32484393372 +형지I&C,011080,13,1267,5,-238,-15.81,13214338,5579016,31541686,13214338,-15.81,236.86,41.89,41.89,17815000810,44.58,44.58,17815000810 +현대에이치티,039010,14,8800,2,700,8.64,3147059,65676,8625000,3147059,8.64,4791.79,36.49,36.49,30262565755,39.87,39.87,30262565755 +포바이포,389140,15,20100,2,480,2.45,4011282,2996703,11112735,4011282,2.45,133.86,36.10,36.10,82806982560,37.07,37.07,82806982560 +마음AI,377480,16,25550,2,3300,14.83,2372898,325251,6971073,2372898,14.83,729.56,34.04,34.04,58707607875,32.96,32.96,58707607875 +삼륭물산,014970,17,8030,2,190,2.42,4852535,2322210,15125000,4852535,2.42,208.96,32.08,32.08,38791134100,31.94,31.94,38791134100 +오리엔트정공,065500,18,5650,5,-560,-9.02,10061510,4551722,31742912,10061510,-9.02,221.05,31.70,31.70,56596968105,31.56,31.56,56596968105 +미스터블루,207760,19,1611,2,34,2.16,25988526,66574008,83079783,25988526,2.16,39.04,31.28,31.28,43508674232,32.51,32.51,43508674232 +TIGER 증권,157500,20,7950,2,460,6.14,503807,324640,1680000,503807,6.14,155.19,29.99,29.99,3982732770,29.82,29.82,3982732770 +시선AI,340810,21,5170,1,1190,29.90,3189173,49783,10692194,3189173,29.90,6406.15,29.83,29.83,15662145371,28.33,28.33,15662145371 +솔트룩스,304100,22,42450,2,7600,21.81,3580901,1028340,12130568,3580901,21.81,348.22,29.52,29.52,144425427750,28.05,28.05,144425427750 +원익홀딩스,030530,23,5985,2,655,12.29,21706537,3204369,77237981,21706537,12.29,677.40,28.10,28.10,129521790050,28.02,28.02,129521790050 +코나아이,052400,24,58000,2,12550,27.61,4059235,1200911,14563291,4059235,27.61,338.01,27.87,27.87,228307898900,27.03,27.03,228307898900 +비비안,002070,25,1016,2,56,5.83,8273731,486720,31123777,8273731,5.83,1699.90,26.58,26.58,9320205532,29.47,29.47,9320205532 +KODEX 증권,102970,26,11490,2,740,6.88,2358466,1793268,9400000,2358466,6.88,131.52,25.09,25.09,26936370780,24.94,24.94,26936370780 +와이즈넛,096250,27,15730,2,2290,17.04,3155585,199927,13096536,3155585,17.04,1578.37,24.09,24.09,49343519260,23.95,23.95,49343519260 +형지글로벌,308100,28,3335,5,-505,-13.15,2318905,1119146,10073629,2318905,-13.15,207.20,23.02,23.02,8110027690,24.14,24.14,8110027690 +PLUS 태양광&ESS,457990,29,15070,2,985,6.99,161004,69122,700000,161004,6.99,232.93,23.00,23.00,2391089512,22.67,22.67,2391089512 +KODEX 200선물인버스2X,252670,30,1807,5,-107,-5.59,165115835,181814912,732100000,165115835,-5.59,90.82,22.55,22.55,301442044486,22.79,22.79,301442044486 diff --git a/top30/20250604/top30-avtr-20250604-133000.csv b/top30/20250604/top30-avtr-20250604-133000.csv new file mode 100644 index 000000000000..b14f138d234a --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16030,5,-2460,-13.30,10794691,2274148,6828712,10794691,-13.30,474.67,158.08,158.08,167825757390,153.32,153.32,167825757390 +유라클,088340,2,27850,2,3550,14.61,5631623,3807890,4358068,5631623,14.61,147.89,129.22,129.22,154994618900,127.70,127.70,154994618900 +웹케시,053580,3,20850,2,2690,14.81,11803711,9249230,13636248,11803711,14.81,127.62,86.56,86.56,236786438575,83.28,83.28,236786438575 +TIGER 지주회사,307520,4,13420,2,740,5.84,1945220,867567,2300000,1945220,5.84,224.22,84.57,84.57,25771107767,83.49,83.49,25771107767 +비큐AI,148780,5,1778,2,302,20.46,26518784,6008865,31445725,26518784,20.46,441.33,84.33,84.33,47541118805,85.03,85.03,47541118805 +파루,043200,6,1362,2,182,15.42,27454162,28873554,41804315,27454162,15.42,95.08,65.67,65.67,36496989844,64.10,64.10,36496989844 +MDS테크,086960,7,1513,2,129,9.32,58773397,29665210,92821788,58773397,9.32,198.12,63.32,63.32,89506428379,63.73,63.73,89506428379 +키스트론,475430,8,8900,5,-760,-7.87,9423250,41787480,17848110,9423250,-7.87,22.55,52.80,52.80,90078009250,56.71,56.71,90078009250 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,402213,411505,800000,402213,3.55,97.74,50.28,50.28,3954631290,49.88,49.88,3954631290 +심플랫폼,444530,10,13150,2,1850,16.37,2891593,73079,6241227,2891593,16.37,3956.80,46.33,46.33,37996300200,46.30,46.30,37996300200 +이스트에이드,239340,11,2865,2,340,13.47,12265967,5317559,26979634,12265967,13.47,230.67,45.46,45.46,34354256441,44.44,44.44,34354256441 +KIWOOM K-반도체북미공급망,488210,12,7985,2,395,5.20,543914,1327,1200000,543914,5.20,9999.99,45.33,45.33,4340038937,45.29,45.29,4340038937 +형지I&C,011080,13,1262,5,-243,-16.15,13301286,5579016,31541686,13301286,-16.15,238.42,42.17,42.17,17924794058,45.03,45.03,17924794058 +현대에이치티,039010,14,8580,2,480,5.93,3197161,65676,8625000,3197161,5.93,4868.08,37.07,37.07,30696598445,41.48,41.48,30696598445 +포바이포,389140,15,20050,2,430,2.19,4035037,2996703,11112735,4035037,2.19,134.65,36.31,36.31,83283166285,37.38,37.38,83283166285 +마음AI,377480,16,25500,2,3250,14.61,2485915,325251,6971073,2485915,14.61,764.31,35.66,35.66,61620671950,34.66,34.66,61620671950 +삼륭물산,014970,17,8140,2,300,3.83,4928799,2322210,15125000,4928799,3.83,212.25,32.59,32.59,39409553310,32.01,32.01,39409553310 +오리엔트정공,065500,18,5630,5,-580,-9.34,10133486,4551722,31742912,10133486,-9.34,222.63,31.92,31.92,57002923770,31.90,31.90,57002923770 +미스터블루,207760,19,1613,2,36,2.28,26109086,66574008,83079783,26109086,2.28,39.22,31.43,31.43,43703608507,32.61,32.61,43703608507 +TIGER 증권,157500,20,7925,2,435,5.81,515667,324640,1680000,515667,5.81,158.84,30.69,30.69,4076817150,30.62,30.62,4076817150 +솔트룩스,304100,21,42500,2,7650,21.95,3640433,1028340,12130568,3640433,21.95,354.01,30.01,30.01,146953345700,28.50,28.50,146953345700 +시선AI,340810,22,5170,1,1190,29.90,3190110,49783,10692194,3190110,29.90,6408.03,29.84,29.84,15666989661,28.34,28.34,15666989661 +코나아이,052400,23,58500,2,13050,28.71,4156883,1200911,14563291,4156883,28.71,346.14,28.54,28.54,234005664100,27.47,27.47,234005664100 +원익홀딩스,030530,24,5960,2,630,11.82,21929501,3204369,77237981,21929501,11.82,684.36,28.39,28.39,130850702080,28.42,28.42,130850702080 +비비안,002070,25,1015,2,55,5.73,8325514,486720,31123777,8325514,5.73,1710.53,26.75,26.75,9372612677,29.67,29.67,9372612677 +KODEX 증권,102970,26,11435,2,685,6.37,2425190,1793268,9400000,2425190,6.37,135.24,25.80,25.80,27700644359,25.77,25.77,27700644359 +전진바이오팜,110020,27,3335,2,705,26.81,2228434,1315560,9058762,2228434,26.81,169.39,24.60,24.60,7109238842,23.53,23.53,7109238842 +와이즈넛,096250,28,15730,2,2290,17.04,3203281,199927,13096536,3203281,17.04,1602.23,24.46,24.46,50094522220,24.32,24.32,50094522220 +PLUS 태양광&ESS,457990,29,15095,2,1010,7.17,164206,69122,700000,164206,7.17,237.56,23.46,23.46,2439511692,23.09,23.09,2439511692 +형지글로벌,308100,30,3350,5,-490,-12.76,2331259,1119146,10073629,2331259,-12.76,208.31,23.14,23.14,8151234804,24.15,24.15,8151234804 diff --git a/top30/20250604/top30-avtr-20250604-134001.csv b/top30/20250604/top30-avtr-20250604-134001.csv new file mode 100644 index 000000000000..251ec56dcdb9 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15480,5,-3010,-16.28,11332057,2274148,6828712,11332057,-16.28,498.30,165.95,165.95,176181327705,166.67,166.67,176181327705 +유라클,088340,2,28000,2,3700,15.23,5714447,3807890,4358068,5714447,15.23,150.07,131.12,131.12,157319506225,128.92,128.92,157319506225 +웹케시,053580,3,21100,2,2940,16.19,12079035,9249230,13636248,12079035,16.19,130.60,88.58,88.58,242545461600,84.30,84.30,242545461600 +TIGER 지주회사,307520,4,13435,2,755,5.95,1972921,867567,2300000,1972921,5.95,227.41,85.78,85.78,26143282256,84.60,84.60,26143282256 +비큐AI,148780,5,1779,2,303,20.53,26663918,6008865,31445725,26663918,20.53,443.74,84.79,84.79,47799170972,85.44,85.44,47799170972 +파루,043200,6,1379,2,199,16.86,28418576,28873554,41804315,28418576,16.86,98.42,67.98,67.98,37829546927,65.62,65.62,37829546927 +MDS테크,086960,7,1490,2,106,7.66,59328136,29665210,92821788,59328136,7.66,199.99,63.92,63.92,90338498137,65.32,65.32,90338498137 +키스트론,475430,8,8920,5,-740,-7.66,9459841,41787480,17848110,9459841,-7.66,22.64,53.00,53.00,90403451590,56.78,56.78,90403451590 +PLUS 차이나AI테크TOP10,0047N0,9,9910,2,340,3.55,402213,411505,800000,402213,3.55,97.74,50.28,50.28,3954631290,49.88,49.88,3954631290 +KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,596274,1327,1200000,596274,5.20,9999.99,49.69,49.69,4758175857,49.66,49.66,4758175857 +이스트에이드,239340,11,2955,2,430,17.03,12912919,5317559,26979634,12912919,17.03,242.84,47.86,47.86,36241430083,45.46,45.46,36241430083 +심플랫폼,444530,12,13190,2,1890,16.73,2904625,73079,6241227,2904625,16.73,3974.64,46.54,46.54,38167564135,46.36,46.36,38167564135 +형지I&C,011080,13,1262,5,-243,-16.15,13388172,5579016,31541686,13388172,-16.15,239.97,42.45,42.45,18034623857,45.31,45.31,18034623857 +현대에이치티,039010,14,8660,2,560,6.91,3220373,65676,8625000,3220373,6.91,4903.42,37.34,37.34,30897043045,41.37,41.37,30897043045 +포바이포,389140,15,19970,2,350,1.78,4074549,2996703,11112735,4074549,1.78,135.97,36.67,36.67,84073333615,37.88,37.88,84073333615 +마음AI,377480,16,25350,2,3100,13.93,2517438,325251,6971073,2517438,13.93,774.00,36.11,36.11,62426361275,35.33,35.33,62426361275 +삼륭물산,014970,17,7850,2,10,0.13,5062784,2322210,15125000,5062784,0.13,218.02,33.47,33.47,40486761640,34.10,34.10,40486761640 +오리엔트정공,065500,18,5630,5,-580,-9.34,10240424,4551722,31742912,10240424,-9.34,224.98,32.26,32.26,57602220540,32.23,32.23,57602220540 +미스터블루,207760,19,1614,2,37,2.35,26200750,66574008,83079783,26200750,2.35,39.36,31.54,31.54,43851818471,32.70,32.70,43851818471 +TIGER 증권,157500,20,7915,2,425,5.67,522366,324640,1680000,522366,5.67,160.91,31.09,31.09,4129863680,31.06,31.06,4129863680 +솔트룩스,304100,21,42300,2,7450,21.38,3688012,1028340,12130568,3688012,21.38,358.64,30.40,30.40,148969081150,29.03,29.03,148969081150 +시선AI,340810,22,5170,1,1190,29.90,3191953,49783,10692194,3191953,29.90,6411.73,29.85,29.85,15676517971,28.36,28.36,15676517971 +코나아이,052400,23,58700,2,13250,29.15,4227804,1200911,14563291,4227804,29.15,352.05,29.03,29.03,238169396150,27.86,27.86,238169396150 +원익홀딩스,030530,24,5940,2,610,11.44,22052907,3204369,77237981,22052907,11.44,688.21,28.55,28.55,131584925850,28.68,28.68,131584925850 +비비안,002070,25,1021,2,61,6.35,8351566,486720,31123777,8351566,6.35,1715.89,26.83,26.83,9399184906,29.58,29.58,9399184906 +KODEX 증권,102970,26,11440,2,690,6.42,2447426,1793268,9400000,2447426,6.42,136.48,26.04,26.04,27955112474,26.00,26.00,27955112474 +전진바이오팜,110020,27,3340,2,710,27.00,2266573,1315560,9058762,2266573,27.00,172.29,25.02,25.02,7236857960,23.92,23.92,7236857960 +와이즈넛,096250,28,15590,2,2150,16.00,3236865,199927,13096536,3236865,16.00,1619.02,24.72,24.72,50618764480,24.79,24.79,50618764480 +PLUS 태양광&ESS,457990,29,15035,2,950,6.74,167081,69122,700000,167081,6.74,241.72,23.87,23.87,2482857272,23.59,23.59,2482857272 +KODEX 200선물인버스2X,252670,30,1813,5,-101,-5.28,171527297,181814912,732100000,171527297,-5.28,94.34,23.43,23.43,313048620911,23.59,23.59,313048620911 diff --git a/top30/20250604/top30-avtr-20250604-135001.csv b/top30/20250604/top30-avtr-20250604-135001.csv new file mode 100644 index 000000000000..7fcc832cc3cb --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15240,5,-3250,-17.58,11614495,2274148,6828712,11614495,-17.58,510.72,170.08,170.08,180520226630,173.46,173.46,180520226630 +유라클,088340,2,27750,2,3450,14.20,5754808,3807890,4358068,5754808,14.20,151.13,132.05,132.05,158442650475,131.01,131.01,158442650475 +웹케시,053580,3,20850,2,2690,14.81,12199086,9249230,13636248,12199086,14.81,131.89,89.46,89.46,245048721525,86.19,86.19,245048721525 +TIGER 지주회사,307520,4,13455,2,775,6.11,2011529,867567,2300000,2011529,6.11,231.86,87.46,87.46,26662322031,86.16,86.16,26662322031 +비큐AI,148780,5,1756,2,280,18.97,27043315,6008865,31445725,27043315,18.97,450.06,86.00,86.00,48466850764,87.77,87.77,48466850764 +파루,043200,6,1376,2,196,16.61,28883839,28873554,41804315,28883839,16.61,100.04,69.09,69.09,38470238094,66.88,66.88,38470238094 +MDS테크,086960,7,1479,2,95,6.86,59990878,29665210,92821788,59990878,6.86,202.23,64.63,64.63,91322224859,66.52,66.52,91322224859 +키스트론,475430,8,8860,5,-800,-8.28,9511035,41787480,17848110,9511035,-8.28,22.76,53.29,53.29,90857238655,57.46,57.46,90857238655 +이스트에이드,239340,9,2845,2,320,12.67,13884334,5317559,26979634,13884334,12.67,261.10,51.46,51.46,39061476148,50.89,50.89,39061476148 +KIWOOM K-반도체북미공급망,488210,10,7975,2,385,5.07,616326,1327,1200000,616326,5.07,9999.99,51.36,51.36,4918219332,51.39,51.39,4918219332 +PLUS 차이나AI테크TOP10,0047N0,11,9920,2,350,3.66,402315,411505,800000,402315,3.66,97.77,50.29,50.29,3955643110,49.84,49.84,3955643110 +심플랫폼,444530,12,13120,2,1820,16.11,2919534,73079,6241227,2919534,16.11,3995.04,46.78,46.78,38363238980,46.85,46.85,38363238980 +형지I&C,011080,13,1248,5,-257,-17.08,13543630,5579016,31541686,13543630,-17.08,242.76,42.94,42.94,18229718213,46.31,46.31,18229718213 +현대에이치티,039010,14,8600,2,500,6.17,3250959,65676,8625000,3250959,6.17,4950.00,37.69,37.69,31159832475,42.01,42.01,31159832475 +포바이포,389140,15,19770,2,150,0.76,4134542,2996703,11112735,4134542,0.76,137.97,37.21,37.21,85264939225,38.81,38.81,85264939225 +마음AI,377480,16,25350,2,3100,13.93,2545615,325251,6971073,2545615,13.93,782.66,36.52,36.52,63140259500,35.73,35.73,63140259500 +삼륭물산,014970,17,8015,2,175,2.23,5125975,2322210,15125000,5125975,2.23,220.74,33.89,33.89,40991916750,33.81,33.81,40991916750 +오리엔트정공,065500,18,5590,5,-620,-9.98,10289503,4551722,31742912,10289503,-9.98,226.06,32.42,32.42,57877434410,32.62,32.62,57877434410 +미스터블루,207760,19,1602,2,25,1.59,26424030,66574008,83079783,26424030,1.59,39.69,31.81,31.81,44210314547,33.22,33.22,44210314547 +TIGER 증권,157500,20,7990,2,500,6.68,523758,324640,1680000,523758,6.68,161.34,31.18,31.18,4140933465,30.85,30.85,4140933465 +솔트룩스,304100,21,42250,2,7400,21.23,3727387,1028340,12130568,3727387,21.23,362.47,30.73,30.73,150631185950,29.39,29.39,150631185950 +시선AI,340810,22,5170,1,1190,29.90,3192924,49783,10692194,3192924,29.90,6413.68,29.86,29.86,15681538041,28.37,28.37,15681538041 +코나아이,052400,23,58600,2,13150,28.93,4254164,1200911,14563291,4254164,28.93,354.24,29.21,29.21,239714504250,28.09,28.09,239714504250 +원익홀딩스,030530,24,5970,2,640,12.01,22172330,3204369,77237981,22172330,12.01,691.94,28.71,28.71,132296702655,28.69,28.69,132296702655 +비비안,002070,25,1017,2,57,5.94,8363327,486720,31123777,8363327,5.94,1718.30,26.87,26.87,9411168765,29.73,29.73,9411168765 +KODEX 증권,102970,26,11560,2,810,7.53,2472904,1793268,9400000,2472904,7.53,137.90,26.31,26.31,28248808684,26.00,26.00,28248808684 +전진바이오팜,110020,27,3415,1,785,29.85,2327115,1315560,9058762,2327115,29.85,176.89,25.69,25.69,7442703544,24.06,24.06,7442703544 +와이즈넛,096250,28,15630,2,2190,16.29,3270298,199927,13096536,3270298,16.29,1635.75,24.97,24.97,51141246340,24.98,24.98,51141246340 +PLUS 태양광&ESS,457990,29,15060,2,975,6.92,168720,69122,700000,168720,6.92,244.09,24.10,24.10,2507504242,23.79,23.79,2507504242 +KODEX 200선물인버스2X,252670,30,1809,5,-105,-5.49,174101013,181814912,732100000,174101013,-5.49,95.76,23.78,23.78,317706566672,23.99,23.99,317706566672 diff --git a/top30/20250604/top30-avtr-20250604-140001.csv b/top30/20250604/top30-avtr-20250604-140001.csv new file mode 100644 index 000000000000..93ee4f980312 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15570,5,-2920,-15.79,12115043,2274148,6828712,12115043,-15.79,532.73,177.41,177.41,188307187075,177.11,177.11,188307187075 +유라클,088340,2,27350,2,3050,12.55,5801581,3807890,4358068,5801581,12.55,152.36,133.12,133.12,159726772275,134.01,134.01,159726772275 +웹케시,053580,3,20550,2,2390,13.16,12305719,9249230,13636248,12305719,13.16,133.05,90.24,90.24,247243469300,88.23,88.23,247243469300 +TIGER 지주회사,307520,4,13455,2,775,6.11,2062091,867567,2300000,2062091,6.11,237.69,89.66,89.66,27342014004,88.35,88.35,27342014004 +비큐AI,148780,5,1781,2,305,20.66,27276021,6008865,31445725,27276021,20.66,453.93,86.74,86.74,48880451906,87.28,87.28,48880451906 +파루,043200,6,1356,2,176,14.92,29439363,28873554,41804315,29439363,14.92,101.96,70.42,70.42,39225364548,69.20,69.20,39225364548 +MDS테크,086960,7,1500,2,116,8.38,60504412,29665210,92821788,60504412,8.38,203.96,65.18,65.18,92087527771,66.14,66.14,92087527771 +키스트론,475430,8,8730,5,-930,-9.63,9701329,41787480,17848110,9701329,-9.63,23.22,54.35,54.35,92525537405,59.38,59.38,92525537405 +이스트에이드,239340,9,2790,2,265,10.50,14181424,5317559,26979634,14181424,10.50,266.69,52.56,52.56,39899214668,53.01,53.01,39899214668 +KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,621970,1327,1200000,621970,5.20,9999.99,51.83,51.83,4963286672,51.80,51.80,4963286672 +PLUS 차이나AI테크TOP10,0047N0,11,9905,2,335,3.50,402600,411505,800000,402600,3.50,97.84,50.33,50.33,3958466780,49.96,49.96,3958466780 +심플랫폼,444530,12,13080,2,1780,15.75,2933748,73079,6241227,2933748,15.75,4014.49,47.01,47.01,38549711395,47.22,47.22,38549711395 +형지I&C,011080,13,1251,5,-254,-16.88,13637681,5579016,31541686,13637681,-16.88,244.45,43.24,43.24,18347229948,46.50,46.50,18347229948 +현대에이치티,039010,14,8620,2,520,6.42,3271772,65676,8625000,3271772,6.42,4981.69,37.93,37.93,31338355630,42.15,42.15,31338355630 +포바이포,389140,15,19880,2,260,1.33,4153926,2996703,11112735,4153926,1.33,138.62,37.38,37.38,85649356370,38.77,38.77,85649356370 +마음AI,377480,16,25150,2,2900,13.03,2598652,325251,6971073,2598652,13.03,798.97,37.28,37.28,64473559000,36.77,36.77,64473559000 +삼륭물산,014970,17,7940,2,100,1.28,5169161,2322210,15125000,5169161,1.28,222.60,34.18,34.18,41333688355,34.42,34.42,41333688355 +TIGER 증권,157500,18,8020,2,530,7.08,557878,324640,1680000,557878,7.08,171.85,33.21,33.21,4414115010,32.76,32.76,4414115010 +오리엔트정공,065500,19,5580,5,-630,-10.14,10361270,4551722,31742912,10361270,-10.14,227.63,32.64,32.64,58276343325,32.90,32.90,58276343325 +미스터블루,207760,20,1602,2,25,1.59,26486935,66574008,83079783,26486935,1.59,39.79,31.88,31.88,44311048706,33.29,33.29,44311048706 +솔트룩스,304100,21,42150,2,7300,20.95,3760763,1028340,12130568,3760763,20.95,365.71,31.00,31.00,152034442500,29.73,29.73,152034442500 +시선AI,340810,22,5170,1,1190,29.90,3193556,49783,10692194,3193556,29.90,6414.95,29.87,29.87,15684805481,28.37,28.37,15684805481 +코나아이,052400,23,58300,2,12850,28.27,4279311,1200911,14563291,4279311,28.27,356.34,29.38,29.38,241185619950,28.41,28.41,241185619950 +원익홀딩스,030530,24,5990,2,660,12.38,22353776,3204369,77237981,22353776,12.38,697.60,28.94,28.94,133382340855,28.83,28.83,133382340855 +KODEX 증권,102970,25,11620,2,870,8.09,2551028,1793268,9400000,2551028,8.09,142.26,27.14,27.14,29155091537,26.69,26.69,29155091537 +비비안,002070,26,1022,2,62,6.46,8372765,486720,31123777,8372765,6.46,1720.24,26.90,26.90,9420795817,29.62,29.62,9420795817 +전진바이오팜,110020,27,3415,1,785,29.85,2328194,1315560,9058762,2328194,29.85,176.97,25.70,25.70,7446388329,24.07,24.07,7446388329 +와이즈넛,096250,28,15540,2,2100,15.62,3308487,199927,13096536,3308487,15.62,1654.85,25.26,25.26,51734765015,25.42,25.42,51734765015 +비아이매트릭스,413640,29,17220,2,3140,22.30,1751225,152363,7206940,1751225,22.30,1149.38,24.30,24.30,28335206730,22.83,22.83,28335206730 +PLUS 태양광&ESS,457990,30,15070,2,985,6.99,169371,69122,700000,169371,6.99,245.03,24.20,24.20,2517311232,23.86,23.86,2517311232 diff --git a/top30/20250604/top30-avtr-20250604-141001.csv b/top30/20250604/top30-avtr-20250604-141001.csv new file mode 100644 index 000000000000..36224c281414 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15230,5,-3260,-17.63,12333088,2274148,6828712,12333088,-17.63,542.32,180.61,180.61,191650605080,184.28,184.28,191650605080 +유라클,088340,2,27150,2,2850,11.73,5843374,3807890,4358068,5843374,11.73,153.45,134.08,134.08,160864130275,135.96,135.96,160864130275 +TIGER 지주회사,307520,3,13530,2,850,6.70,2107894,867567,2300000,2107894,6.70,242.97,91.65,91.65,27959834374,89.85,89.85,27959834374 +웹케시,053580,4,20350,2,2190,12.06,12370645,9249230,13636248,12370645,12.06,133.75,90.72,90.72,248572829400,89.58,89.58,248572829400 +비큐AI,148780,5,1788,2,312,21.14,27386580,6008865,31445725,27386580,21.14,455.77,87.09,87.09,49077215086,87.29,87.29,49077215086 +파루,043200,6,1353,2,173,14.66,29643811,28873554,41804315,29643811,14.66,102.67,70.91,70.91,39500998107,69.84,69.84,39500998107 +MDS테크,086960,7,1486,2,102,7.37,60767767,29665210,92821788,60767767,7.37,204.85,65.47,65.47,92479977320,67.05,67.05,92479977320 +KIWOOM K-반도체북미공급망,488210,8,7985,2,395,5.20,661996,1327,1200000,661996,5.20,9999.99,55.17,55.17,5282894207,55.13,55.13,5282894207 +키스트론,475430,9,8700,5,-960,-9.94,9828014,41787480,17848110,9828014,-9.94,23.52,55.06,55.06,93628523735,60.30,60.30,93628523735 +이스트에이드,239340,10,2775,2,250,9.90,14439686,5317559,26979634,14439686,9.90,271.55,53.52,53.52,40621184054,54.26,54.26,40621184054 +PLUS 차이나AI테크TOP10,0047N0,11,9930,2,360,3.76,403219,411505,800000,403219,3.76,97.99,50.40,50.40,3964606565,49.91,49.91,3964606565 +심플랫폼,444530,12,13070,2,1770,15.66,2943208,73079,6241227,2943208,15.66,4027.43,47.16,47.16,38673994030,47.41,47.41,38673994030 +형지I&C,011080,13,1249,5,-256,-17.01,13684459,5579016,31541686,13684459,-17.01,245.28,43.39,43.39,18405674865,46.72,46.72,18405674865 +현대에이치티,039010,14,8500,2,400,4.94,3392206,65676,8625000,3392206,4.94,5165.06,39.33,39.33,32382451815,44.17,44.17,32382451815 +마음AI,377480,15,24650,2,2400,10.79,2637561,325251,6971073,2637561,10.79,810.93,37.84,37.84,65442293650,38.08,38.08,65442293650 +포바이포,389140,16,19890,2,270,1.38,4176551,2996703,11112735,4176551,1.38,139.37,37.58,37.58,86099011515,38.95,38.95,86099011515 +삼륭물산,014970,17,7830,5,-10,-0.13,5205358,2322210,15125000,5205358,-0.13,224.16,34.42,34.42,41618753065,35.14,35.14,41618753065 +TIGER 증권,157500,18,7995,2,505,6.74,564301,324640,1680000,564301,6.74,173.82,33.59,33.59,4465490745,33.25,33.25,4465490745 +오리엔트정공,065500,19,5560,5,-650,-10.47,10398401,4551722,31742912,10398401,-10.47,228.45,32.76,32.76,58483471880,33.14,33.14,58483471880 +미스터블루,207760,20,1609,2,32,2.03,26560023,66574008,83079783,26560023,2.03,39.90,31.97,31.97,44428244589,33.24,33.24,44428244589 +솔트룩스,304100,21,41650,2,6800,19.51,3810090,1028340,12130568,3810090,19.51,370.51,31.41,31.41,154104090650,30.50,30.50,154104090650 +비아이매트릭스,413640,22,16710,2,2630,18.68,2208549,152363,7206940,2208549,18.68,1449.53,30.64,30.64,36162005440,30.03,30.03,36162005440 +시선AI,340810,23,5170,1,1190,29.90,3194547,49783,10692194,3194547,29.90,6416.94,29.88,29.88,15689928951,28.38,28.38,15689928951 +원익홀딩스,030530,24,6000,2,670,12.57,22990423,3204369,77237981,22990423,12.57,717.47,29.77,29.77,137215900535,29.61,29.61,137215900535 +코나아이,052400,25,58300,2,12850,28.27,4301275,1200911,14563291,4301275,28.27,358.17,29.54,29.54,242467326900,28.56,28.56,242467326900 +KODEX 증권,102970,26,11590,2,840,7.81,2598326,1793268,9400000,2598326,7.81,144.89,27.64,27.64,29703260229,27.26,27.26,29703260229 +비비안,002070,27,1015,2,55,5.73,8379911,486720,31123777,8379911,5.73,1721.71,26.92,26.92,9428069876,29.84,29.84,9428069876 +전진바이오팜,110020,28,3415,1,785,29.85,2332814,1315560,9058762,2332814,29.85,177.32,25.75,25.75,7462165629,24.12,24.12,7462165629 +와이즈넛,096250,29,15430,2,1990,14.81,3342619,199927,13096536,3342619,14.81,1671.92,25.52,25.52,52262778135,25.86,25.86,52262778135 +PLUS 태양광&ESS,457990,30,15275,2,1190,8.45,178515,69122,700000,178515,8.45,258.26,25.50,25.50,2657078012,24.85,24.85,2657078012 diff --git a/top30/20250604/top30-avtr-20250604-142001.csv b/top30/20250604/top30-avtr-20250604-142001.csv new file mode 100644 index 000000000000..cd15824cddfe --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14690,5,-3800,-20.55,12599820,2274148,6828712,12599820,-20.55,554.05,184.51,184.51,195641069710,195.03,195.03,195641069710 +유라클,088340,2,27650,2,3350,13.79,5940626,3807890,4358068,5940626,13.79,156.01,136.31,136.31,163517154700,135.70,135.70,163517154700 +TIGER 지주회사,307520,3,13525,2,845,6.66,2153557,867567,2300000,2153557,6.66,248.23,93.63,93.63,28577263450,91.87,91.87,28577263450 +웹케시,053580,4,20700,2,2540,13.99,12507063,9249230,13636248,12507063,13.99,135.22,91.72,91.72,251360259425,89.05,89.05,251360259425 +비큐AI,148780,5,1778,2,302,20.46,27555754,6008865,31445725,27555754,20.46,458.59,87.63,87.63,49379284136,88.32,88.32,49379284136 +파루,043200,6,1425,2,245,20.76,32024223,28873554,41804315,32024223,20.76,110.91,76.61,76.61,42858736615,71.95,71.95,42858736615 +MDS테크,086960,7,1485,2,101,7.30,61103678,29665210,92821788,61103678,7.30,205.98,65.83,65.83,92978844166,67.45,67.45,92978844166 +KIWOOM K-반도체북미공급망,488210,8,7990,2,400,5.27,721997,1327,1200000,721997,5.27,9999.99,60.17,60.17,5762202207,60.10,60.10,5762202207 +키스트론,475430,9,8750,5,-910,-9.42,9902078,41787480,17848110,9902078,-9.42,23.70,55.48,55.48,94273520105,60.37,60.37,94273520105 +이스트에이드,239340,10,2770,2,245,9.70,14588611,5317559,26979634,14588611,9.70,274.35,54.07,54.07,41034689147,54.91,54.91,41034689147 +PLUS 차이나AI테크TOP10,0047N0,11,9900,2,330,3.45,404406,411505,800000,404406,3.45,98.27,50.55,50.55,3976373035,50.21,50.21,3976373035 +심플랫폼,444530,12,13150,2,1850,16.37,2959431,73079,6241227,2959431,16.37,4049.63,47.42,47.42,38885919195,47.38,47.38,38885919195 +형지I&C,011080,13,1233,5,-272,-18.07,13811041,5579016,31541686,13811041,-18.07,247.55,43.79,43.79,18562719551,47.73,47.73,18562719551 +현대에이치티,039010,14,8590,2,490,6.05,3437254,65676,8625000,3437254,6.05,5233.65,39.85,39.85,32767185520,44.23,44.23,32767185520 +마음AI,377480,15,24750,2,2500,11.24,2664278,325251,6971073,2664278,11.24,819.15,38.22,38.22,66105456650,38.31,38.31,66105456650 +포바이포,389140,16,19770,2,150,0.76,4201941,2996703,11112735,4201941,0.76,140.22,37.81,37.81,86602286765,39.42,39.42,86602286765 +비아이매트릭스,413640,17,17090,2,3010,21.38,2689598,152363,7206940,2689598,21.38,1765.26,37.32,37.32,44441994340,36.08,36.08,44441994340 +삼륭물산,014970,18,7890,2,50,0.64,5232731,2322210,15125000,5232731,0.64,225.33,34.60,34.60,41833835400,35.06,35.06,41833835400 +TIGER 증권,157500,19,8000,2,510,6.81,565720,324640,1680000,565720,6.81,174.26,33.67,33.67,4476844405,33.31,33.31,4476844405 +오리엔트정공,065500,20,5550,5,-660,-10.63,10449708,4551722,31742912,10449708,-10.63,229.58,32.92,32.92,58768789345,33.36,33.36,58768789345 +솔트룩스,304100,21,41250,2,6400,18.36,3896961,1028340,12130568,3896961,18.36,378.96,32.13,32.13,157706672450,31.52,31.52,157706672450 +미스터블루,207760,22,1601,2,24,1.52,26660351,66574008,83079783,26660351,1.52,40.05,32.09,32.09,44589556201,33.52,33.52,44589556201 +원익홀딩스,030530,23,6040,2,710,13.32,23390247,3204369,77237981,23390247,13.32,729.95,30.28,30.28,139625855165,29.93,29.93,139625855165 +시선AI,340810,24,5170,1,1190,29.90,3206783,49783,10692194,3206783,29.90,6441.52,29.99,29.99,15753189071,28.50,28.50,15753189071 +코나아이,052400,25,58700,2,13250,29.15,4347186,1200911,14563291,4347186,29.15,361.99,29.85,29.85,245147560750,28.68,28.68,245147560750 +KODEX 증권,102970,26,11600,2,850,7.91,2622391,1793268,9400000,2622391,7.91,146.24,27.90,27.90,29982172381,27.50,27.50,29982172381 +비비안,002070,27,1004,2,44,4.58,8475777,486720,31123777,8475777,4.58,1741.41,27.23,27.23,9524253674,30.48,30.48,9524253674 +PLUS 태양광&ESS,457990,28,15210,2,1125,7.99,183941,69122,700000,183941,7.99,266.11,26.28,26.28,2739796152,25.73,25.73,2739796152 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10440,2,60,0.58,207704,157398,800000,207704,0.58,131.96,25.96,25.96,2180853360,26.11,26.11,2180853360 +전진바이오팜,110020,30,3415,1,785,29.85,2333031,1315560,9058762,2333031,29.85,177.34,25.75,25.75,7462906684,24.12,24.12,7462906684 diff --git a/top30/20250604/top30-avtr-20250604-143001.csv b/top30/20250604/top30-avtr-20250604-143001.csv new file mode 100644 index 000000000000..70d771a84269 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,15050,5,-3440,-18.60,12888254,2274148,6828712,12888254,-18.60,566.73,188.74,188.74,199933499075,194.54,194.54,199933499075 +유라클,088340,2,27550,2,3250,13.37,6050110,3807890,4358068,6050110,13.37,158.88,138.83,138.83,166565334500,138.73,138.73,166565334500 +웹케시,053580,3,21100,2,2940,16.19,12989258,9249230,13636248,12989258,16.19,140.44,95.26,95.26,261505436375,90.89,90.89,261505436375 +TIGER 지주회사,307520,4,13550,2,870,6.86,2188512,867567,2300000,2188512,6.86,252.26,95.15,95.15,29050355190,93.21,93.21,29050355190 +비큐AI,148780,5,1771,2,295,19.99,27690336,6008865,31445725,27690336,19.99,460.82,88.06,88.06,49618600690,89.10,89.10,49618600690 +파루,043200,6,1386,2,206,17.46,32989263,28873554,41804315,32989263,17.46,114.25,78.91,78.91,44207726857,76.30,76.30,44207726857 +MDS테크,086960,7,1482,2,98,7.08,61324363,29665210,92821788,61324363,7.08,206.72,66.07,66.07,93306591937,67.83,67.83,93306591937 +KIWOOM K-반도체북미공급망,488210,8,7985,2,395,5.20,777000,1327,1200000,777000,5.20,9999.99,64.75,64.75,6201401202,64.72,64.72,6201401202 +키스트론,475430,9,8720,5,-940,-9.73,10017829,41787480,17848110,10017829,-9.73,23.97,56.13,56.13,95283193060,61.22,61.22,95283193060 +이스트에이드,239340,10,2770,2,245,9.70,14756454,5317559,26979634,14756454,9.70,277.50,54.69,54.69,41497805692,55.53,55.53,41497805692 +PLUS 차이나AI테크TOP10,0047N0,11,9890,2,320,3.34,405103,411505,800000,405103,3.34,98.44,50.64,50.64,3983269150,50.34,50.34,3983269150 +심플랫폼,444530,12,13020,2,1720,15.22,2975105,73079,6241227,2975105,15.22,4071.08,47.67,47.67,39090255975,48.10,48.10,39090255975 +형지I&C,011080,13,1230,5,-275,-18.27,13909028,5579016,31541686,13909028,-18.27,249.31,44.10,44.10,18683060922,48.16,48.16,18683060922 +현대에이치티,039010,14,8400,2,300,3.70,3489039,65676,8625000,3489039,3.70,5312.50,40.45,40.45,33204520455,45.83,45.83,33204520455 +비아이매트릭스,413640,15,16610,2,2530,17.97,2875111,152363,7206940,2875111,17.97,1887.01,39.89,39.89,47576301490,39.74,39.74,47576301490 +마음AI,377480,16,25300,2,3050,13.71,2692628,325251,6971073,2692628,13.71,827.86,38.63,38.63,66815273725,37.88,37.88,66815273725 +포바이포,389140,17,19725,2,105,0.54,4248816,2996703,11112735,4248816,0.54,141.78,38.23,38.23,87524232600,39.93,39.93,87524232600 +삼륭물산,014970,18,7700,5,-140,-1.79,5280807,2322210,15125000,5280807,-1.79,227.40,34.91,34.91,42207413610,36.24,36.24,42207413610 +TIGER 증권,157500,19,8005,2,515,6.88,571154,324640,1680000,571154,6.88,175.93,34.00,34.00,4520338759,33.61,33.61,4520338759 +오리엔트정공,065500,20,5530,5,-680,-10.95,10533177,4551722,31742912,10533177,-10.95,231.41,33.18,33.18,59231134725,33.74,33.74,59231134725 +솔트룩스,304100,21,41950,2,7100,20.37,3942769,1028340,12130568,3942769,20.37,383.41,32.50,32.50,159617876650,31.37,31.37,159617876650 +미스터블루,207760,22,1600,2,23,1.46,26730196,66574008,83079783,26730196,1.46,40.15,32.17,32.17,44701389384,33.63,33.63,44701389384 +코나아이,052400,23,59000,1,13550,29.81,4473500,1200911,14563291,4473500,29.81,372.51,30.72,30.72,252593171700,29.40,29.40,252593171700 +원익홀딩스,030530,24,6030,2,700,13.13,23682042,3204369,77237981,23682042,13.13,739.05,30.66,30.66,141385512945,30.36,30.36,141385512945 +시선AI,340810,25,5170,1,1190,29.90,3207452,49783,10692194,3207452,29.90,6442.87,30.00,30.00,15756647801,28.50,28.50,15756647801 +PLUS 태양광&ESS,457990,26,15185,2,1100,7.81,198437,69122,700000,198437,7.81,287.08,28.35,28.35,2959806737,27.85,27.85,2959806737 +KODEX 증권,102970,27,11610,2,860,8.00,2650663,1793268,9400000,2650663,8.00,147.81,28.20,28.20,30309968644,27.77,27.77,30309968644 +비비안,002070,28,997,2,37,3.85,8512304,486720,31123777,8512304,3.85,1748.91,27.35,27.35,9560862606,30.81,30.81,9560862606 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,207912,157398,800000,207912,0.63,132.09,25.99,25.99,2183025480,26.13,26.13,2183025480 +와이즈넛,096250,30,15600,2,2160,16.07,3398433,199927,13096536,3398433,16.07,1699.84,25.95,25.95,53128127485,26.00,26.00,53128127485 diff --git a/top30/20250604/top30-avtr-20250604-144001.csv b/top30/20250604/top30-avtr-20250604-144001.csv new file mode 100644 index 000000000000..ba33cd4eaf9e --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14790,5,-3700,-20.01,13073021,2274148,6828712,13073021,-20.01,574.85,191.44,191.44,202668998560,200.67,200.67,202668998560 +유라클,088340,2,28450,2,4150,17.08,6322876,3807890,4358068,6322876,17.08,166.05,145.08,145.08,174318264575,140.59,140.59,174318264575 +웹케시,053580,3,21650,2,3490,19.22,14176943,9249230,13636248,14176943,19.22,153.28,103.97,103.97,287305670575,97.32,97.32,287305670575 +TIGER 지주회사,307520,4,13555,2,875,6.90,2258514,867567,2300000,2258514,6.90,260.33,98.20,98.20,29999183657,96.22,96.22,29999183657 +비큐AI,148780,5,1772,2,296,20.05,27832649,6008865,31445725,27832649,20.05,463.19,88.51,88.51,49870559705,89.50,89.50,49870559705 +파루,043200,6,1374,2,194,16.44,33603555,28873554,41804315,33603555,16.44,116.38,80.38,80.38,45054804489,78.44,78.44,45054804489 +KIWOOM K-반도체북미공급망,488210,7,7995,2,405,5.34,847222,1327,1200000,847222,5.34,9999.99,70.60,70.60,6762425052,70.49,70.49,6762425052 +MDS테크,086960,8,1482,2,98,7.08,61498992,29665210,92821788,61498992,7.08,207.31,66.25,66.25,93565452815,68.02,68.02,93565452815 +키스트론,475430,9,8770,5,-890,-9.21,10096681,41787480,17848110,10096681,-9.21,24.16,56.57,56.57,95977037800,61.32,61.32,95977037800 +이스트에이드,239340,10,2770,2,245,9.70,14827432,5317559,26979634,14827432,9.70,278.84,54.96,54.96,41693814162,55.79,55.79,41693814162 +PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,405228,411505,800000,405228,3.13,98.47,50.65,50.65,3984503000,50.46,50.46,3984503000 +심플랫폼,444530,12,13030,2,1730,15.31,2992899,73079,6241227,2992899,15.31,4095.43,47.95,47.95,39321567385,48.35,48.35,39321567385 +형지I&C,011080,13,1224,5,-281,-18.67,14085977,5579016,31541686,14085977,-18.67,252.48,44.66,44.66,18898886459,48.95,48.95,18898886459 +비아이매트릭스,413640,14,16260,2,2180,15.48,3122633,152363,7206940,3122633,15.48,2049.47,43.33,43.33,51614067950,44.05,44.05,51614067950 +현대에이치티,039010,15,8460,2,360,4.44,3530819,65676,8625000,3530819,4.44,5376.12,40.94,40.94,33555947475,45.99,45.99,33555947475 +마음AI,377480,16,25050,2,2800,12.58,2725681,325251,6971073,2725681,12.58,838.02,39.10,39.10,67647702725,38.74,38.74,67647702725 +포바이포,389140,17,19700,2,80,0.41,4281593,2996703,11112735,4281593,0.41,142.88,38.53,38.53,88169041765,40.27,40.27,88169041765 +삼륭물산,014970,18,7620,5,-220,-2.81,5326496,2322210,15125000,5326496,-2.81,229.37,35.22,35.22,42554603355,36.92,36.92,42554603355 +TIGER 증권,157500,19,8010,2,520,6.94,581940,324640,1680000,581940,6.94,179.26,34.64,34.64,4606732939,34.23,34.23,4606732939 +오리엔트정공,065500,20,5490,5,-720,-11.59,10657759,4551722,31742912,10657759,-11.59,234.15,33.58,33.58,59916349835,34.38,34.38,59916349835 +솔트룩스,304100,21,41950,2,7100,20.37,3972076,1028340,12130568,3972076,20.37,386.26,32.74,32.74,160845205200,31.61,31.61,160845205200 +미스터블루,207760,22,1603,2,26,1.65,26855181,66574008,83079783,26855181,1.65,40.34,32.32,32.32,44901116920,33.72,33.72,44901116920 +원익홀딩스,030530,23,6020,2,690,12.95,23964982,3204369,77237981,23964982,12.95,747.88,31.03,31.03,143088221330,30.77,30.77,143088221330 +코나아이,052400,24,59000,1,13550,29.81,4475684,1200911,14563291,4475684,29.81,372.69,30.73,30.73,252722027700,29.41,29.41,252722027700 +시선AI,340810,25,5170,1,1190,29.90,3207518,49783,10692194,3207518,29.90,6443.00,30.00,30.00,15756989021,28.50,28.50,15756989021 +PLUS 태양광&ESS,457990,26,15165,2,1080,7.67,203014,69122,700000,203014,7.67,293.70,29.00,29.00,3029269087,28.54,28.54,3029269087 +KODEX 증권,102970,27,11610,2,860,8.00,2710493,1793268,9400000,2710493,8.00,151.15,28.84,28.84,31004556265,28.41,28.41,31004556265 +비비안,002070,28,1000,2,40,4.17,8541797,486720,31123777,8541797,4.17,1754.97,27.44,27.44,9590291015,30.81,30.81,9590291015 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10445,2,65,0.63,218795,157398,800000,218795,0.63,139.01,27.35,27.35,2296688757,27.49,27.49,2296688757 +성호전자,043260,30,1199,2,64,5.64,18525785,222161,70922823,18525785,5.64,8338.90,26.12,26.12,23678581393,27.85,27.85,23678581393 diff --git a/top30/20250604/top30-avtr-20250604-145001.csv b/top30/20250604/top30-avtr-20250604-145001.csv new file mode 100644 index 000000000000..3b088d3e0af2 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14490,5,-4000,-21.63,13222220,2274148,6828712,13222220,-21.63,581.41,193.63,193.63,204850124800,207.03,207.03,204850124800 +유라클,088340,2,27850,2,3550,14.61,6428502,3807890,4358068,6428502,14.61,168.82,147.51,147.51,177284968625,146.07,146.07,177284968625 +웹케시,053580,3,21700,2,3540,19.49,14885743,9249230,13636248,14885743,19.49,160.94,109.16,109.16,302644465000,102.28,102.28,302644465000 +TIGER 지주회사,307520,4,13555,2,875,6.90,2295944,867567,2300000,2295944,6.90,264.64,99.82,99.82,30506510217,97.85,97.85,30506510217 +비큐AI,148780,5,1744,2,268,18.16,28300844,6008865,31445725,28300844,18.16,470.98,90.00,90.00,50687932675,92.43,92.43,50687932675 +파루,043200,6,1350,2,170,14.41,34258319,28873554,41804315,34258319,14.41,118.65,81.95,81.95,45947720686,81.42,81.42,45947720686 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,880265,1327,1200000,880265,5.20,9999.99,73.36,73.36,7026335617,73.33,73.33,7026335617 +MDS테크,086960,8,1495,2,111,8.02,61736754,29665210,92821788,61736754,8.02,208.11,66.51,66.51,93919074048,67.68,67.68,93919074048 +키스트론,475430,9,8820,5,-840,-8.70,10141264,41787480,17848110,10141264,-8.70,24.27,56.82,56.82,96369697290,61.22,61.22,96369697290 +이스트에이드,239340,10,2770,2,245,9.70,14987925,5317559,26979634,14987925,9.70,281.86,55.55,55.55,42140532203,56.39,56.39,42140532203 +PLUS 차이나AI테크TOP10,0047N0,11,9870,2,300,3.13,415319,411505,800000,415319,3.13,100.93,51.91,51.91,4084252310,51.73,51.73,4084252310 +심플랫폼,444530,12,13060,2,1760,15.58,3002444,73079,6241227,3002444,15.58,4108.49,48.11,48.11,39446024900,48.39,48.39,39446024900 +비아이매트릭스,413640,13,16100,2,2020,14.35,3361996,152363,7206940,3361996,14.35,2206.57,46.65,46.65,55486621395,47.82,47.82,55486621395 +형지I&C,011080,14,1228,5,-277,-18.41,14135035,5579016,31541686,14135035,-18.41,253.36,44.81,44.81,18958975778,48.95,48.95,18958975778 +현대에이치티,039010,15,8450,2,350,4.32,3554671,65676,8625000,3554671,4.32,5412.44,41.21,41.21,33757705410,46.32,46.32,33757705410 +마음AI,377480,16,25050,2,2800,12.58,2740226,325251,6971073,2740226,12.58,842.50,39.31,39.31,68013277600,38.95,38.95,68013277600 +포바이포,389140,17,19770,2,150,0.76,4297465,2996703,11112735,4297465,0.76,143.41,38.67,38.67,88482033390,40.27,40.27,88482033390 +삼륭물산,014970,18,7370,5,-470,-5.99,5389368,2322210,15125000,5389368,-5.99,232.08,35.63,35.63,43024560455,38.60,38.60,43024560455 +TIGER 증권,157500,19,8010,2,520,6.94,592399,324640,1680000,592399,6.94,182.48,35.26,35.26,4690512800,34.86,34.86,4690512800 +오리엔트정공,065500,20,5480,5,-730,-11.76,10729465,4551722,31742912,10729465,-11.76,235.72,33.80,33.80,60309124590,34.67,34.67,60309124590 +솔트룩스,304100,21,41500,2,6650,19.08,4000813,1028340,12130568,4000813,19.08,389.06,32.98,32.98,162043546225,32.19,32.19,162043546225 +미스터블루,207760,22,1599,2,22,1.40,26935524,66574008,83079783,26935524,1.40,40.46,32.42,32.42,45029456305,33.90,33.90,45029456305 +원익홀딩스,030530,23,6000,2,670,12.57,24151391,3204369,77237981,24151391,12.57,753.70,31.27,31.27,144204509210,31.12,31.12,144204509210 +코나아이,052400,24,59000,1,13550,29.81,4479406,1200911,14563291,4479406,29.81,373.00,30.76,30.76,252941625700,29.44,29.44,252941625700 +시선AI,340810,25,5170,1,1190,29.90,3208055,49783,10692194,3208055,29.90,6444.08,30.00,30.00,15759765311,28.51,28.51,15759765311 +KODEX 증권,102970,26,11605,2,855,7.95,2778574,1793268,9400000,2778574,7.95,154.94,29.56,29.56,31796511649,29.15,29.15,31796511649 +PLUS 태양광&ESS,457990,27,15235,2,1150,8.16,205446,69122,700000,205446,8.16,297.22,29.35,29.35,3066187382,28.75,28.75,3066187382 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10445,2,65,0.63,222332,157398,800000,222332,0.63,141.25,27.79,27.79,2333632722,27.93,27.93,2333632722 +비비안,002070,29,1004,2,44,4.58,8622101,486720,31123777,8622101,4.58,1771.47,27.70,27.70,9671051709,30.95,30.95,9671051709 +성호전자,043260,30,1204,2,69,6.08,18749075,222161,70922823,18749075,6.08,8439.41,26.44,26.44,23947545097,28.04,28.04,23947545097 diff --git a/top30/20250604/top30-avtr-20250604-150001.csv b/top30/20250604/top30-avtr-20250604-150001.csv new file mode 100644 index 000000000000..8b3cb2c640de --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14520,5,-3970,-21.47,13530114,2274148,6828712,13530114,-21.47,594.95,198.14,198.14,209306474870,211.09,211.09,209306474870 +유라클,088340,2,27450,2,3150,12.96,6504681,3807890,4358068,6504681,12.96,170.82,149.26,149.26,179388172425,149.95,149.95,179388172425 +웹케시,053580,3,21300,2,3140,17.29,15218519,9249230,13636248,15218519,17.29,164.54,111.60,111.60,309813064250,106.67,106.67,309813064250 +TIGER 지주회사,307520,4,13525,2,845,6.66,2362368,867567,2300000,2362368,6.66,272.30,102.71,102.71,31405775128,100.96,100.96,31405775128 +비큐AI,148780,5,1736,2,260,17.62,28687054,6008865,31445725,28687054,17.62,477.41,91.23,91.23,51365776357,94.09,94.09,51365776357 +파루,043200,6,1337,2,157,13.31,34744583,28873554,41804315,34744583,13.31,120.33,83.11,83.11,46602393858,83.38,83.38,46602393858 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,916332,1327,1200000,916332,5.20,9999.99,76.36,76.36,7314330612,76.33,76.33,7314330612 +MDS테크,086960,8,1493,2,109,7.88,62137169,29665210,92821788,62137169,7.88,209.46,66.94,66.94,94517233662,68.20,68.20,94517233662 +키스트론,475430,9,8860,5,-800,-8.28,10199497,41787480,17848110,10199497,-8.28,24.41,57.15,57.15,96884297990,61.27,61.27,96884297990 +이스트에이드,239340,10,2775,2,250,9.90,15094741,5317559,26979634,15094741,9.90,283.87,55.95,55.95,42437472997,56.68,56.68,42437472997 +PLUS 차이나AI테크TOP10,0047N0,11,9895,2,325,3.40,430320,411505,800000,430320,3.40,104.57,53.79,53.79,4232686425,53.47,53.47,4232686425 +심플랫폼,444530,12,13090,2,1790,15.84,3015952,73079,6241227,3015952,15.84,4126.98,48.32,48.32,39623082735,48.50,48.50,39623082735 +비아이매트릭스,413640,13,16220,2,2140,15.20,3450871,152363,7206940,3450871,15.20,2264.90,47.88,47.88,56928054255,48.70,48.70,56928054255 +형지I&C,011080,14,1233,5,-272,-18.07,14278534,5579016,31541686,14278534,-18.07,255.93,45.27,45.27,19135160801,49.20,49.20,19135160801 +현대에이치티,039010,15,8220,2,120,1.48,3695420,65676,8625000,3695420,1.48,5626.74,42.85,42.85,34915734905,49.25,49.25,34915734905 +마음AI,377480,16,25200,2,2950,13.26,2771464,325251,6971073,2771464,13.26,852.10,39.76,39.76,68800087275,39.16,39.16,68800087275 +포바이포,389140,17,19660,2,40,0.20,4325036,2996703,11112735,4325036,0.20,144.33,38.92,38.92,89026845335,40.75,40.75,89026845335 +원익홀딩스,030530,18,6220,2,890,16.70,27878612,3204369,77237981,27878612,16.70,870.02,36.09,36.09,167220106965,34.81,34.81,167220106965 +삼륭물산,014970,19,7410,5,-430,-5.48,5444413,2322210,15125000,5444413,-5.48,234.45,36.00,36.00,43431811465,38.75,38.75,43431811465 +TIGER 증권,157500,20,8020,2,530,7.08,594074,324640,1680000,594074,7.08,182.99,35.36,35.36,4703929145,34.91,34.91,4703929145 +오리엔트정공,065500,21,5500,5,-710,-11.43,10819656,4551722,31742912,10819656,-11.43,237.70,34.09,34.09,60802370820,34.83,34.83,60802370820 +솔트룩스,304100,22,41900,2,7050,20.23,4063286,1028340,12130568,4063286,20.23,395.13,33.50,33.50,164666368350,32.40,32.40,164666368350 +미스터블루,207760,23,1593,2,16,1.01,27024930,66574008,83079783,27024930,1.01,40.59,32.53,32.53,45172074883,34.13,34.13,45172074883 +코나아이,052400,24,59000,1,13550,29.81,4481086,1200911,14563291,4481086,29.81,373.14,30.77,30.77,253040745700,29.45,29.45,253040745700 +PLUS 태양광&ESS,457990,25,15140,2,1055,7.49,211776,69122,700000,211776,7.49,306.38,30.25,30.25,3162550032,29.84,29.84,3162550032 +KODEX 증권,102970,26,11625,2,875,8.14,2835143,1793268,9400000,2835143,8.14,158.10,30.16,30.16,32453462564,29.70,29.70,32453462564 +시선AI,340810,27,5170,1,1190,29.90,3208781,49783,10692194,3208781,29.90,6445.54,30.01,30.01,15763518731,28.52,28.52,15763518731 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10445,2,65,0.63,224788,157398,800000,224788,0.63,142.82,28.10,28.10,2359285642,28.23,28.23,2359285642 +비비안,002070,29,1003,2,43,4.48,8643831,486720,31123777,8643831,4.48,1775.93,27.77,27.77,9692863448,31.05,31.05,9692863448 +성호전자,043260,30,1211,2,76,6.70,18914203,222161,70922823,18914203,6.70,8513.74,26.67,26.67,24146616057,28.11,28.11,24146616057 diff --git a/top30/20250604/top30-avtr-20250604-151002.csv b/top30/20250604/top30-avtr-20250604-151002.csv new file mode 100644 index 000000000000..9cb34b9f5ed6 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14220,5,-4270,-23.09,13771102,2274148,6828712,13771102,-23.09,605.55,201.66,201.66,212740201005,219.08,219.08,212740201005 +유라클,088340,2,27400,2,3100,12.76,6583495,3807890,4358068,6583495,12.76,172.89,151.06,151.06,181548797175,152.04,152.04,181548797175 +웹케시,053580,3,21600,2,3440,18.94,15500383,9249230,13636248,15500383,18.94,167.59,113.67,113.67,315866311925,107.24,107.24,315866311925 +TIGER 지주회사,307520,4,13500,2,820,6.47,2492677,867567,2300000,2492677,6.47,287.32,108.38,108.38,33166809339,106.82,106.82,33166809339 +비큐AI,148780,5,1750,2,274,18.56,29244875,6008865,31445725,29244875,18.56,486.70,93.00,93.00,52336905137,95.11,95.11,52336905137 +파루,043200,6,1323,2,143,12.12,35238210,28873554,41804315,35238210,12.12,122.04,84.29,84.29,47258933545,85.45,85.45,47258933545 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,986333,1327,1200000,986333,5.20,9999.99,82.19,82.19,7873338612,82.17,82.17,7873338612 +MDS테크,086960,8,1489,2,105,7.59,62358110,29665210,92821788,62358110,7.59,210.21,67.18,67.18,94846084209,68.62,68.62,94846084209 +키스트론,475430,9,8880,5,-780,-8.07,10329001,41787480,17848110,10329001,-8.07,24.72,57.87,57.87,98035945640,61.86,61.86,98035945640 +이스트에이드,239340,10,2770,2,245,9.70,15167606,5317559,26979634,15167606,9.70,285.24,56.22,56.22,42638848247,57.05,57.05,42638848247 +PLUS 차이나AI테크TOP10,0047N0,11,9880,2,310,3.24,437737,411505,800000,437737,3.24,106.37,54.72,54.72,4306008990,54.48,54.48,4306008990 +비아이매트릭스,413640,12,15790,2,1710,12.14,3559756,152363,7206940,3559756,12.14,2336.37,49.39,49.39,58668523055,51.56,51.56,58668523055 +심플랫폼,444530,13,13180,2,1880,16.64,3056202,73079,6241227,3056202,16.64,4182.05,48.97,48.97,40154187635,48.81,48.81,40154187635 +형지I&C,011080,14,1234,5,-271,-18.01,14370754,5579016,31541686,14370754,-18.01,257.59,45.56,45.56,19249055122,49.45,49.45,19249055122 +현대에이치티,039010,15,8220,2,120,1.48,3784228,65676,8625000,3784228,1.48,5761.96,43.88,43.88,35639616560,50.27,50.27,35639616560 +마음AI,377480,16,25000,2,2750,12.36,2798163,325251,6971073,2798163,12.36,860.31,40.14,40.14,69470517250,39.86,39.86,69470517250 +포바이포,389140,17,19750,2,130,0.66,4358944,2996703,11112735,4358944,0.66,145.46,39.22,39.22,89693454895,40.87,40.87,89693454895 +원익홀딩스,030530,18,6140,2,810,15.20,29738603,3204369,77237981,29738603,15.20,928.06,38.50,38.50,178652857665,37.67,37.67,178652857665 +삼륭물산,014970,19,7620,5,-220,-2.81,5490816,2322210,15125000,5490816,-2.81,236.45,36.30,36.30,43781157180,37.99,37.99,43781157180 +TIGER 증권,157500,20,7990,2,500,6.68,601773,324640,1680000,601773,6.68,185.37,35.82,35.82,4765547900,35.50,35.50,4765547900 +오리엔트정공,065500,21,5520,5,-690,-11.11,10902367,4551722,31742912,10902367,-11.11,239.52,34.35,34.35,61256714455,34.96,34.96,61256714455 +솔트룩스,304100,22,41900,2,7050,20.23,4125607,1028340,12130568,4125607,20.23,401.19,34.01,34.01,167287077650,32.91,32.91,167287077650 +미스터블루,207760,23,1594,2,17,1.08,27142226,66574008,83079783,27142226,1.08,40.77,32.67,32.67,45358916624,34.25,34.25,45358916624 +PLUS 태양광&ESS,457990,24,15085,2,1000,7.10,223059,69122,700000,223059,7.10,322.70,31.87,31.87,3332971447,31.56,31.56,3332971447 +코나아이,052400,25,59000,1,13550,29.81,4484840,1200911,14563291,4484840,29.81,373.45,30.80,30.80,253262231700,29.48,29.48,253262231700 +KODEX 증권,102970,26,11565,2,815,7.58,2887812,1793268,9400000,2887812,7.58,161.04,30.72,30.72,33064877639,30.42,30.42,33064877639 +시선AI,340810,27,5170,1,1190,29.90,3208900,49783,10692194,3208900,29.90,6445.77,30.01,30.01,15764133961,28.52,28.52,15764133961 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,19865,2,500,2.58,289669,556559,1000000,289669,2.58,52.05,28.97,28.97,5746408830,28.93,28.93,5746408830 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,29,10455,2,75,0.72,227175,157398,800000,227175,0.72,144.33,28.40,28.40,2384227512,28.51,28.51,2384227512 +비비안,002070,30,997,2,37,3.85,8752428,486720,31123777,8752428,3.85,1798.25,28.12,28.12,9800986131,31.59,31.59,9800986131 diff --git a/top30/20250604/top30-avtr-20250604-152001.csv b/top30/20250604/top30-avtr-20250604-152001.csv new file mode 100644 index 000000000000..1d0353098fa4 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +유라클,088340,2,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925 +웹케시,053580,3,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +TIGER 지주회사,307520,4,13530,2,850,6.70,2549397,867567,2300000,2549397,6.70,293.86,110.84,110.84,33932982272,109.04,109.04,33932982272 +비큐AI,148780,5,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067 +파루,043200,7,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262 +MDS테크,086960,8,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341 +키스트론,475430,9,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940 +이스트에이드,239340,10,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437 +PLUS 차이나AI테크TOP10,0047N0,11,9855,2,285,2.98,446068,411505,800000,446068,2.98,108.40,55.76,55.76,4388246685,55.66,55.66,4388246685 +비아이매트릭스,413640,12,15650,2,1570,11.15,3653713,152363,7206940,3653713,11.15,2398.03,50.70,50.70,60151205435,53.33,53.33,60151205435 +심플랫폼,444530,13,13220,2,1920,16.99,3095743,73079,6241227,3095743,16.99,4236.16,49.60,49.60,40677143950,49.30,49.30,40677143950 +형지I&C,011080,14,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522 +현대에이치티,039010,15,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940 +마음AI,377480,16,25100,2,2850,12.81,2831998,325251,6971073,2831998,12.81,870.71,40.62,40.62,70319667700,40.19,40.19,70319667700 +원익홀딩스,030530,17,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +포바이포,389140,18,19640,2,20,0.10,4394786,2996703,11112735,4394786,0.10,146.65,39.55,39.55,90399204880,41.42,41.42,90399204880 +삼륭물산,014970,19,7710,5,-130,-1.66,5573885,2322210,15125000,5573885,-1.66,240.03,36.85,36.85,44424148760,38.10,38.10,44424148760 +TIGER 증권,157500,20,7990,2,500,6.68,612966,324640,1680000,612966,6.68,188.81,36.49,36.49,4855006500,36.17,36.17,4855006500 +솔트룩스,304100,21,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550 +오리엔트정공,065500,22,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19805,2,440,2.27,333493,556559,1000000,333493,2.27,59.92,33.35,33.35,6615457060,33.40,33.40,6615457060 +미스터블루,207760,24,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419 +PLUS 태양광&ESS,457990,25,15190,2,1105,7.85,224028,69122,700000,224028,7.85,324.11,32.00,32.00,3347622637,31.48,31.48,3347622637 +KODEX 증권,102970,26,11575,2,825,7.67,2931724,1793268,9400000,2931724,7.67,163.48,31.19,31.19,33573482509,30.86,30.86,33573482509 +코나아이,052400,27,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10435,2,55,0.53,243864,157398,800000,243864,0.53,154.93,30.48,30.48,2558607068,30.65,30.65,2558607068 +시선AI,340810,29,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531 +비비안,002070,30,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950 diff --git a/top30/20250604/top30-avtr-20250604-153001.csv b/top30/20250604/top30-avtr-20250604-153001.csv new file mode 100644 index 000000000000..1d0353098fa4 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +유라클,088340,2,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925 +웹케시,053580,3,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +TIGER 지주회사,307520,4,13530,2,850,6.70,2549397,867567,2300000,2549397,6.70,293.86,110.84,110.84,33932982272,109.04,109.04,33932982272 +비큐AI,148780,5,1768,2,292,19.78,29567709,6008865,31445725,29567709,19.78,492.07,94.03,94.03,52905308737,95.16,95.16,52905308737 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067 +파루,043200,7,1328,2,148,12.54,35679087,28873554,41804315,35679087,12.54,123.57,85.35,85.35,47842004262,86.18,86.18,47842004262 +MDS테크,086960,8,1482,2,98,7.08,62787843,29665210,92821788,62787843,7.08,211.65,67.64,67.64,95484051341,69.41,69.41,95484051341 +키스트론,475430,9,8930,5,-730,-7.56,10506780,41787480,17848110,10506780,-7.56,25.14,58.87,58.87,99613548940,62.50,62.50,99613548940 +이스트에이드,239340,10,2770,2,245,9.70,15271706,5317559,26979634,15271706,9.70,287.19,56.60,56.60,42926830437,57.44,57.44,42926830437 +PLUS 차이나AI테크TOP10,0047N0,11,9855,2,285,2.98,446068,411505,800000,446068,2.98,108.40,55.76,55.76,4388246685,55.66,55.66,4388246685 +비아이매트릭스,413640,12,15650,2,1570,11.15,3653713,152363,7206940,3653713,11.15,2398.03,50.70,50.70,60151205435,53.33,53.33,60151205435 +심플랫폼,444530,13,13220,2,1920,16.99,3095743,73079,6241227,3095743,16.99,4236.16,49.60,49.60,40677143950,49.30,49.30,40677143950 +형지I&C,011080,14,1227,5,-278,-18.47,14531001,5579016,31541686,14531001,-18.47,260.46,46.07,46.07,19446028522,50.25,50.25,19446028522 +현대에이치티,039010,15,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940 +마음AI,377480,16,25100,2,2850,12.81,2831998,325251,6971073,2831998,12.81,870.71,40.62,40.62,70319667700,40.19,40.19,70319667700 +원익홀딩스,030530,17,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +포바이포,389140,18,19640,2,20,0.10,4394786,2996703,11112735,4394786,0.10,146.65,39.55,39.55,90399204880,41.42,41.42,90399204880 +삼륭물산,014970,19,7710,5,-130,-1.66,5573885,2322210,15125000,5573885,-1.66,240.03,36.85,36.85,44424148760,38.10,38.10,44424148760 +TIGER 증권,157500,20,7990,2,500,6.68,612966,324640,1680000,612966,6.68,188.81,36.49,36.49,4855006500,36.17,36.17,4855006500 +솔트룩스,304100,21,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550 +오리엔트정공,065500,22,5470,5,-740,-11.92,10992991,4551722,31742912,10992991,-11.92,241.51,34.63,34.63,61755419355,35.57,35.57,61755419355 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19805,2,440,2.27,333493,556559,1000000,333493,2.27,59.92,33.35,33.35,6615457060,33.40,33.40,6615457060 +미스터블루,207760,24,1600,2,23,1.46,27294288,66574008,83079783,27294288,1.46,41.00,32.85,32.85,45602202419,34.31,34.31,45602202419 +PLUS 태양광&ESS,457990,25,15190,2,1105,7.85,224028,69122,700000,224028,7.85,324.11,32.00,32.00,3347622637,31.48,31.48,3347622637 +KODEX 증권,102970,26,11575,2,825,7.67,2931724,1793268,9400000,2931724,7.67,163.48,31.19,31.19,33573482509,30.86,30.86,33573482509 +코나아이,052400,27,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,28,10435,2,55,0.53,243864,157398,800000,243864,0.53,154.93,30.48,30.48,2558607068,30.65,30.65,2558607068 +시선AI,340810,29,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531 +비비안,002070,30,983,2,23,2.40,8822960,486720,31123777,8822960,2.40,1812.74,28.35,28.35,9870638950,32.26,32.26,9870638950 diff --git a/top30/20250604/top30-avtr-20250604-154001.csv b/top30/20250604/top30-avtr-20250604-154001.csv new file mode 100644 index 000000000000..c10d748c79e6 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14051791,2274148,6828712,14051791,-24.61,617.89,205.78,205.78,216689077315,227.63,227.63,216689077315 +유라클,088340,2,27200,2,2900,11.93,6715100,3807890,4358068,6715100,11.93,176.35,154.08,154.08,185119234325,156.17,156.17,185119234325 +웹케시,053580,3,20550,2,2390,13.16,16006732,9249230,13636248,16006732,13.16,173.06,117.38,117.38,326468293325,116.50,116.50,326468293325 +TIGER 지주회사,307520,4,13555,2,875,6.90,2567714,867567,2300000,2567714,6.90,295.97,111.64,111.64,34181269207,109.64,109.64,34181269207 +비큐AI,148780,5,1760,2,284,19.24,29692619,6008865,31445725,29692619,19.24,494.15,94.42,94.42,53125150337,95.99,95.99,53125150337 +파루,043200,6,1339,2,159,13.47,35848706,28873554,41804315,35848706,13.47,124.16,85.75,85.75,48069124103,85.87,85.87,48069124103 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63025553,29665210,92821788,63025553,6.65,212.46,67.90,67.90,95834911301,69.95,69.95,95834911301 +키스트론,475430,9,8900,5,-760,-7.87,10564277,41787480,17848110,10564277,-7.87,25.28,59.19,59.19,100125272240,63.03,63.03,100125272240 +이스트에이드,239340,10,2755,2,230,9.11,15325671,5317559,26979634,15325671,9.11,288.21,56.80,56.80,43075504012,57.95,57.95,43075504012 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3684808,152363,7206940,3684808,11.58,2418.44,51.13,51.13,60639707885,53.56,53.56,60639707885 +심플랫폼,444530,13,13330,2,2030,17.96,3121855,73079,6241227,3121855,17.96,4271.89,50.02,50.02,41025216910,49.31,49.31,41025216910 +형지I&C,011080,14,1226,5,-279,-18.54,14605259,5579016,31541686,14605259,-18.54,261.79,46.30,46.30,19537068830,50.52,50.52,19537068830 +현대에이치티,039010,15,8220,2,120,1.48,3842933,65676,8625000,3842933,1.48,5851.35,44.56,44.56,36122805140,50.95,50.95,36122805140 +마음AI,377480,16,25200,2,2950,13.26,2850274,325251,6971073,2850274,13.26,876.33,40.89,40.89,70780222900,40.29,40.29,70780222900 +원익홀딩스,030530,17,6130,2,800,15.01,30947905,3204369,77237981,30947905,15.01,965.80,40.07,40.07,186053067195,39.30,39.30,186053067195 +포바이포,389140,18,19640,2,20,0.10,4406878,2996703,11112735,4406878,0.10,147.06,39.66,39.66,90636691760,41.53,41.53,90636691760 +삼륭물산,014970,19,7700,5,-140,-1.79,5588257,2322210,15125000,5588257,-1.79,240.64,36.95,36.95,44534813160,38.24,38.24,44534813160 +TIGER 증권,157500,20,8010,2,520,6.94,614807,324640,1680000,614807,6.94,189.38,36.60,36.60,4869752910,36.19,36.19,4869752910 +솔트룩스,304100,21,42500,2,7650,21.95,4272366,1028340,12130568,4272366,21.95,415.46,35.22,35.22,173494607550,33.65,33.65,173494607550 +오리엔트정공,065500,22,5470,5,-740,-11.92,11043930,4551722,31742912,11043930,-11.92,242.63,34.79,34.79,62034055685,35.73,35.73,62034055685 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27442298,66574008,83079783,27442298,1.46,41.22,33.03,33.03,45839018419,34.48,34.48,45839018419 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950547,1793268,9400000,2950547,7.67,164.53,31.39,31.39,33791358734,31.06,31.06,33791358734 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489914,1200911,14563291,4489914,29.81,373.88,30.83,30.83,253561597700,29.51,29.51,253561597700 +시선AI,340810,29,5170,1,1190,29.90,3213176,49783,10692194,3213176,29.90,6454.36,30.05,30.05,15786240881,28.56,28.56,15786240881 +비비안,002070,30,983,2,23,2.40,8865743,486720,31123777,8865743,2.40,1821.53,28.49,28.49,9912694639,32.40,32.40,9912694639 diff --git a/top30/20250604/top30-avtr-20250604-155001.csv b/top30/20250604/top30-avtr-20250604-155001.csv new file mode 100644 index 000000000000..5705c08b6736 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14062974,2274148,6828712,14062974,-24.61,618.38,205.94,205.94,216844968335,227.80,227.80,216844968335 +유라클,088340,2,27200,2,2900,11.93,6720340,3807890,4358068,6720340,11.93,176.48,154.20,154.20,185261762325,156.29,156.29,185261762325 +웹케시,053580,3,20550,2,2390,13.16,16018150,9249230,13636248,16018150,13.16,173.18,117.47,117.47,326702933225,116.59,116.59,326702933225 +TIGER 지주회사,307520,4,13555,2,875,6.90,2572436,867567,2300000,2572436,6.90,296.51,111.85,111.85,34245275917,109.84,109.84,34245275917 +비큐AI,148780,5,1760,2,284,19.24,29693140,6008865,31445725,29693140,19.24,494.16,94.43,94.43,53126067297,95.99,95.99,53126067297 +파루,043200,6,1339,2,159,13.47,35865158,28873554,41804315,35865158,13.47,124.21,85.79,85.79,48091153331,85.91,85.91,48091153331 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63041355,29665210,92821788,63041355,6.65,212.51,67.92,67.92,95858235053,69.97,69.97,95858235053 +키스트론,475430,9,8900,5,-760,-7.87,10564885,41787480,17848110,10564885,-7.87,25.28,59.19,59.19,100130683440,63.04,63.04,100130683440 +이스트에이드,239340,10,2755,2,230,9.11,15329115,5317559,26979634,15329115,9.11,288.27,56.82,56.82,43084992232,57.97,57.97,43084992232 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105 +심플랫폼,444530,13,13330,2,2030,17.96,3126522,73079,6241227,3126522,17.96,4278.28,50.09,50.09,41087428020,49.39,49.39,41087428020 +형지I&C,011080,14,1226,5,-279,-18.54,14620495,5579016,31541686,14620495,-18.54,262.06,46.35,46.35,19555748166,50.57,50.57,19555748166 +현대에이치티,039010,15,8220,2,120,1.48,3844170,65676,8625000,3844170,1.48,5853.23,44.57,44.57,36132973280,50.97,50.97,36132973280 +마음AI,377480,16,25200,2,2950,13.26,2851074,325251,6971073,2851074,13.26,876.58,40.90,40.90,70800382900,40.30,40.30,70800382900 +원익홀딩스,030530,17,6130,2,800,15.01,30952609,3204369,77237981,30952609,15.01,965.95,40.07,40.07,186081902715,39.30,39.30,186081902715 +포바이포,389140,18,19640,2,20,0.10,4407955,2996703,11112735,4407955,0.10,147.09,39.67,39.67,90657844040,41.54,41.54,90657844040 +삼륭물산,014970,19,7700,5,-140,-1.79,5588599,2322210,15125000,5588599,-1.79,240.66,36.95,36.95,44537446560,38.24,38.24,44537446560 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273366,1028340,12130568,4273366,21.95,415.56,35.23,35.23,173537107550,33.66,33.66,173537107550 +오리엔트정공,065500,22,5470,5,-740,-11.92,11046959,4551722,31742912,11046959,-11.92,242.70,34.80,34.80,62050624315,35.74,35.74,62050624315 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27442949,66574008,83079783,27442949,1.46,41.22,33.03,33.03,45840060019,34.48,34.48,45840060019 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489981,1200911,14563291,4489981,29.81,373.88,30.83,30.83,253565550700,29.51,29.51,253565550700 +시선AI,340810,29,5170,1,1190,29.90,3213193,49783,10692194,3213193,29.90,6454.40,30.05,30.05,15786328771,28.56,28.56,15786328771 +비비안,002070,30,983,2,23,2.40,8865920,486720,31123777,8865920,2.40,1821.56,28.49,28.49,9912868630,32.40,32.40,9912868630 diff --git a/top30/20250604/top30-avtr-20250604-160001.csv b/top30/20250604/top30-avtr-20250604-160001.csv new file mode 100644 index 000000000000..c02f87070368 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +유라클,088340,2,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325 +웹케시,053580,3,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573418,867567,2300000,2573418,6.90,296.62,111.89,111.89,34258586927,109.89,109.89,34258586927 +비큐AI,148780,5,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417 +파루,043200,6,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909 +키스트론,475430,9,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240 +이스트에이드,239340,10,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105 +심플랫폼,444530,13,13330,2,2030,17.96,3127576,73079,6241227,3127576,17.96,4279.72,50.11,50.11,41101477840,49.40,49.40,41101477840 +형지I&C,011080,14,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850 +현대에이치티,039010,15,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820 +마음AI,377480,16,25200,2,2950,13.26,2851161,325251,6971073,2851161,13.26,876.60,40.90,40.90,70802575300,40.30,40.30,70802575300 +원익홀딩스,030530,17,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +포바이포,389140,18,19640,2,20,0.10,4408618,2996703,11112735,4408618,0.10,147.12,39.67,39.67,90670865360,41.54,41.54,90670865360 +삼륭물산,014970,19,7700,5,-140,-1.79,5588762,2322210,15125000,5588762,-1.79,240.67,36.95,36.95,44538701660,38.24,38.24,44538701660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +오리엔트정공,065500,22,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +시선AI,340810,29,5170,1,1190,29.90,3213538,49783,10692194,3213538,29.90,6455.09,30.05,30.05,15788112421,28.56,28.56,15788112421 +비비안,002070,30,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143 diff --git a/top30/20250604/top30-avtr-20250604-161001.csv b/top30/20250604/top30-avtr-20250604-161001.csv new file mode 100644 index 000000000000..c02f87070368 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +유라클,088340,2,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325 +웹케시,053580,3,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573418,867567,2300000,2573418,6.90,296.62,111.89,111.89,34258586927,109.89,109.89,34258586927 +비큐AI,148780,5,1760,2,284,19.24,29694102,6008865,31445725,29694102,19.24,494.17,94.43,94.43,53127760417,95.99,95.99,53127760417 +파루,043200,6,1339,2,159,13.47,35876743,28873554,41804315,35876743,13.47,124.25,85.82,85.82,48106665646,85.94,85.94,48106665646 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63042611,29665210,92821788,63042611,6.65,212.51,67.92,67.92,95860088909,69.97,69.97,95860088909 +키스트론,475430,9,8900,5,-760,-7.87,10566367,41787480,17848110,10566367,-7.87,25.29,59.20,59.20,100143873240,63.04,63.04,100143873240 +이스트에이드,239340,10,2755,2,230,9.11,15329189,5317559,26979634,15329189,9.11,288.27,56.82,56.82,43085196102,57.97,57.97,43085196102 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3685590,152363,7206940,3685590,11.58,2418.95,51.14,51.14,60651993105,53.57,53.57,60651993105 +심플랫폼,444530,13,13330,2,2030,17.96,3127576,73079,6241227,3127576,17.96,4279.72,50.11,50.11,41101477840,49.40,49.40,41101477840 +형지I&C,011080,14,1226,5,-279,-18.54,14626529,5579016,31541686,14626529,-18.54,262.17,46.37,46.37,19563145850,50.59,50.59,19563145850 +현대에이치티,039010,15,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820 +마음AI,377480,16,25200,2,2950,13.26,2851161,325251,6971073,2851161,13.26,876.60,40.90,40.90,70802575300,40.30,40.30,70802575300 +원익홀딩스,030530,17,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +포바이포,389140,18,19640,2,20,0.10,4408618,2996703,11112735,4408618,0.10,147.12,39.67,39.67,90670865360,41.54,41.54,90670865360 +삼륭물산,014970,19,7700,5,-140,-1.79,5588762,2322210,15125000,5588762,-1.79,240.67,36.95,36.95,44538701660,38.24,38.24,44538701660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +오리엔트정공,065500,22,5470,5,-740,-11.92,11047958,4551722,31742912,11047958,-11.92,242.72,34.80,34.80,62056088845,35.74,35.74,62056088845 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27446377,66574008,83079783,27446377,1.46,41.23,33.04,33.04,45845544819,34.49,34.49,45845544819 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950629,1793268,9400000,2950629,7.67,164.54,31.39,31.39,33792307884,31.06,31.06,33792307884 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +시선AI,340810,29,5170,1,1190,29.90,3213538,49783,10692194,3213538,29.90,6455.09,30.05,30.05,15788112421,28.56,28.56,15788112421 +비비안,002070,30,983,2,23,2.40,8866831,486720,31123777,8866831,2.40,1821.75,28.49,28.49,9913764143,32.40,32.40,9913764143 diff --git a/top30/20250604/top30-avtr-20250604-162001.csv b/top30/20250604/top30-avtr-20250604-162001.csv new file mode 100644 index 000000000000..57e368580b05 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14076521,2274148,6828712,14076521,-24.61,618.98,206.14,206.14,217035683005,228.00,228.00,217035683005 +유라클,088340,2,27200,2,2900,11.93,6723390,3807890,4358068,6723390,11.93,176.56,154.27,154.27,185344858825,156.36,156.36,185344858825 +웹케시,053580,3,20550,2,2390,13.16,16031352,9249230,13636248,16031352,13.16,173.33,117.56,117.56,326973823775,116.68,116.68,326973823775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573422,867567,2300000,2573422,6.90,296.63,111.89,111.89,34258641187,109.89,109.89,34258641187 +비큐AI,148780,5,1760,2,284,19.24,29698333,6008865,31445725,29698333,19.24,494.24,94.44,94.44,53135160436,96.01,96.01,53135160436 +파루,043200,6,1339,2,159,13.47,35878582,28873554,41804315,35878582,13.47,124.26,85.83,85.83,48109128067,85.95,85.95,48109128067 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63049711,29665210,92821788,63049711,6.65,212.54,67.93,67.93,95870554309,69.98,69.98,95870554309 +키스트론,475430,9,8900,5,-760,-7.87,10577360,41787480,17848110,10577360,-7.87,25.31,59.26,59.26,100241710940,63.11,63.11,100241710940 +이스트에이드,239340,10,2755,2,230,9.11,15330099,5317559,26979634,15330099,9.11,288.29,56.82,56.82,43087721352,57.97,57.97,43087721352 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3687250,152363,7206940,3687250,11.58,2420.04,51.16,51.16,60678055105,53.59,53.59,60678055105 +심플랫폼,444530,13,13330,2,2030,17.96,3128501,73079,6241227,3128501,17.96,4280.98,50.13,50.13,41113678590,49.42,49.42,41113678590 +형지I&C,011080,14,1226,5,-279,-18.54,14628856,5579016,31541686,14628856,-18.54,262.21,46.38,46.38,19566019695,50.60,50.60,19566019695 +현대에이치티,039010,15,8220,2,120,1.48,3855285,65676,8625000,3855285,1.48,5870.16,44.70,44.70,36226449100,51.10,51.10,36226449100 +마음AI,377480,16,25200,2,2950,13.26,2852482,325251,6971073,2852482,13.26,877.01,40.92,40.92,70835864500,40.32,40.32,70835864500 +원익홀딩스,030530,17,6130,2,800,15.01,31019658,3204369,77237981,31019658,15.01,968.04,40.16,40.16,186492261415,39.39,39.39,186492261415 +포바이포,389140,18,19640,2,20,0.10,4409862,2996703,11112735,4409862,0.10,147.16,39.68,39.68,90695372160,41.55,41.55,90695372160 +삼륭물산,014970,19,7700,5,-140,-1.79,5589772,2322210,15125000,5589772,-1.79,240.71,36.96,36.96,44546478660,38.25,38.25,44546478660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +오리엔트정공,065500,22,5470,5,-740,-11.92,11050692,4551722,31742912,11050692,-11.92,242.78,34.81,34.81,62071153185,35.75,35.75,62071153185 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27455340,66574008,83079783,27455340,1.46,41.24,33.05,33.05,45859804952,34.50,34.50,45859804952 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950690,1793268,9400000,2950690,7.67,164.54,31.39,31.39,33793019754,31.06,31.06,33793019754 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +시선AI,340810,29,5170,1,1190,29.90,3213539,49783,10692194,3213539,29.90,6455.09,30.06,30.06,15788117591,28.56,28.56,15788117591 +비비안,002070,30,983,2,23,2.40,8866851,486720,31123777,8866851,2.40,1821.76,28.49,28.49,9913783843,32.40,32.40,9913783843 diff --git a/top30/20250604/top30-avtr-20250604-163000.csv b/top30/20250604/top30-avtr-20250604-163000.csv new file mode 100644 index 000000000000..8d35880640fe --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14087261,2274148,6828712,14087261,-24.61,619.45,206.29,206.29,217186472605,228.16,228.16,217186472605 +유라클,088340,2,27200,2,2900,11.93,6725705,3807890,4358068,6725705,11.93,176.63,154.33,154.33,185408174075,156.41,156.41,185408174075 +웹케시,053580,3,20550,2,2390,13.16,16042316,9249230,13636248,16042316,13.16,173.44,117.64,117.64,327199682175,116.76,116.76,327199682175 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573444,867567,2300000,2573444,6.90,296.63,111.89,111.89,34258939617,109.89,109.89,34258939617 +비큐AI,148780,5,1760,2,284,19.24,29710866,6008865,31445725,29710866,19.24,494.45,94.48,94.48,53157080653,96.05,96.05,53157080653 +파루,043200,6,1339,2,159,13.47,35892014,28873554,41804315,35892014,13.47,124.31,85.86,85.86,48126885171,85.98,85.98,48126885171 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63062495,29665210,92821788,63062495,6.65,212.58,67.94,67.94,95889359573,69.99,69.99,95889359573 +키스트론,475430,9,8900,5,-760,-7.87,10606607,41787480,17848110,10606607,-7.87,25.38,59.43,59.43,100504933940,63.27,63.27,100504933940 +이스트에이드,239340,10,2755,2,230,9.11,15336258,5317559,26979634,15336258,9.11,288.41,56.84,56.84,43104689397,57.99,57.99,43104689397 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3688460,152363,7206940,3688460,11.58,2420.84,51.18,51.18,60696955305,53.61,53.61,60696955305 +심플랫폼,444530,13,13330,2,2030,17.96,3128657,73079,6241227,3128657,17.96,4281.20,50.13,50.13,41115742470,49.42,49.42,41115742470 +형지I&C,011080,14,1226,5,-279,-18.54,14630941,5579016,31541686,14630941,-18.54,262.25,46.39,46.39,19568584245,50.60,50.60,19568584245 +현대에이치티,039010,15,8220,2,120,1.48,3859717,65676,8625000,3859717,1.48,5876.91,44.75,44.75,36263057420,51.15,51.15,36263057420 +마음AI,377480,16,25200,2,2950,13.26,2853905,325251,6971073,2853905,13.26,877.45,40.94,40.94,70871581800,40.34,40.34,70871581800 +원익홀딩스,030530,17,6130,2,800,15.01,31050654,3204369,77237981,31050654,15.01,969.01,40.20,40.20,186681646975,39.43,39.43,186681646975 +포바이포,389140,18,19640,2,20,0.10,4411707,2996703,11112735,4411707,0.10,147.22,39.70,39.70,90731810910,41.57,41.57,90731810910 +삼륭물산,014970,19,7700,5,-140,-1.79,5590492,2322210,15125000,5590492,-1.79,240.74,36.96,36.96,44552022660,38.25,38.25,44552022660 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +오리엔트정공,065500,22,5470,5,-740,-11.92,11052326,4551722,31742912,11052326,-11.92,242.82,34.82,34.82,62080156525,35.75,35.75,62080156525 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27460011,66574008,83079783,27460011,1.46,41.25,33.05,33.05,45867245855,34.51,34.51,45867245855 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950690,1793268,9400000,2950690,7.67,164.54,31.39,31.39,33793019754,31.06,31.06,33793019754 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +시선AI,340810,29,5170,1,1190,29.90,3213571,49783,10692194,3213571,29.90,6455.16,30.06,30.06,15788283031,28.56,28.56,15788283031 +비비안,002070,30,983,2,23,2.40,8867022,486720,31123777,8867022,2.40,1821.79,28.49,28.49,9913953988,32.40,32.40,9913953988 diff --git a/top30/20250604/top30-avtr-20250604-164001.csv b/top30/20250604/top30-avtr-20250604-164001.csv new file mode 100644 index 000000000000..820aea04c933 --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14095840,2274148,6828712,14095840,-24.61,619.83,206.42,206.42,217305978075,228.28,228.28,217305978075 +유라클,088340,2,27200,2,2900,11.93,6729064,3807890,4358068,6729064,11.93,176.71,154.40,154.40,185500210675,156.49,156.49,185500210675 +웹케시,053580,3,20550,2,2390,13.16,16056682,9249230,13636248,16056682,13.16,173.60,117.75,117.75,327495621775,116.87,116.87,327495621775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573445,867567,2300000,2573445,6.90,296.63,111.89,111.89,34258953192,109.89,109.89,34258953192 +비큐AI,148780,5,1760,2,284,19.24,29718812,6008865,31445725,29718812,19.24,494.58,94.51,94.51,53170938477,96.07,96.07,53170938477 +파루,043200,6,1339,2,159,13.47,35912668,28873554,41804315,35912668,13.47,124.38,85.91,85.91,48154189759,86.03,86.03,48154189759 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63075732,29665210,92821788,63075732,6.65,212.63,67.95,67.95,95908844437,70.00,70.00,95908844437 +키스트론,475430,9,8900,5,-760,-7.87,10647621,41787480,17848110,10647621,-7.87,25.48,59.66,59.66,100874059940,63.50,63.50,100874059940 +이스트에이드,239340,10,2755,2,230,9.11,15339184,5317559,26979634,15339184,9.11,288.46,56.85,56.85,43112750527,58.00,58.00,43112750527 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3692578,152363,7206940,3692578,11.58,2423.54,51.24,51.24,60761196105,53.67,53.67,60761196105 +심플랫폼,444530,13,13330,2,2030,17.96,3129662,73079,6241227,3129662,17.96,4282.57,50.14,50.14,41129038620,49.44,49.44,41129038620 +형지I&C,011080,14,1226,5,-279,-18.54,14636278,5579016,31541686,14636278,-18.54,262.35,46.40,46.40,19575148755,50.62,50.62,19575148755 +현대에이치티,039010,15,8220,2,120,1.48,3864110,65676,8625000,3864110,1.48,5883.60,44.80,44.80,36299211810,51.20,51.20,36299211810 +마음AI,377480,16,25200,2,2950,13.26,2854565,325251,6971073,2854565,13.26,877.65,40.95,40.95,70888114800,40.35,40.35,70888114800 +원익홀딩스,030530,17,6130,2,800,15.01,31093059,3204369,77237981,31093059,15.01,970.33,40.26,40.26,186942861775,39.48,39.48,186942861775 +포바이포,389140,18,19640,2,20,0.10,4413352,2996703,11112735,4413352,0.10,147.27,39.71,39.71,90764266760,41.59,41.59,90764266760 +삼륭물산,014970,19,7700,5,-140,-1.79,5592044,2322210,15125000,5592044,-1.79,240.81,36.97,36.97,44563973060,38.26,38.26,44563973060 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +오리엔트정공,065500,22,5470,5,-740,-11.92,11054924,4551722,31742912,11054924,-11.92,242.87,34.83,34.83,62094471505,35.76,35.76,62094471505 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27467004,66574008,83079783,27467004,1.46,41.26,33.06,33.06,45878434655,34.51,34.51,45878434655 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2950793,1793268,9400000,2950793,7.67,164.55,31.39,31.39,33794218674,31.06,31.06,33794218674 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +시선AI,340810,29,5170,1,1190,29.90,3213581,49783,10692194,3213581,29.90,6455.18,30.06,30.06,15788334731,28.56,28.56,15788334731 +비비안,002070,30,983,2,23,2.40,8867122,486720,31123777,8867122,2.40,1821.81,28.49,28.49,9914052688,32.40,32.40,9914052688 diff --git a/top30/20250604/top30-avtr-20250604-165001.csv b/top30/20250604/top30-avtr-20250604-165001.csv new file mode 100644 index 000000000000..7a1a6a4776ff --- /dev/null +++ b/top30/20250604/top30-avtr-20250604-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,13940,5,-4550,-24.61,14106045,2274148,6828712,14106045,-24.61,620.28,206.57,206.57,217447521425,228.43,228.43,217447521425 +유라클,088340,2,27200,2,2900,11.93,6732982,3807890,4358068,6732982,11.93,176.82,154.49,154.49,185607955675,156.58,156.58,185607955675 +웹케시,053580,3,20550,2,2390,13.16,16063542,9249230,13636248,16063542,13.16,173.67,117.80,117.80,327637623775,116.92,116.92,327637623775 +TIGER 지주회사,307520,4,13555,2,875,6.90,2573545,867567,2300000,2573545,6.90,296.64,111.89,111.89,34260312192,109.89,109.89,34260312192 +비큐AI,148780,5,1760,2,284,19.24,29729301,6008865,31445725,29729301,19.24,494.76,94.54,94.54,53189231293,96.11,96.11,53189231293 +파루,043200,6,1339,2,159,13.47,35920767,28873554,41804315,35920767,13.47,124.41,85.93,85.93,48164920934,86.05,86.05,48164920934 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +MDS테크,086960,8,1476,2,92,6.65,63089123,29665210,92821788,63089123,6.65,212.67,67.97,67.97,95928555989,70.02,70.02,95928555989 +키스트론,475430,9,8900,5,-760,-7.87,10693221,41787480,17848110,10693221,-7.87,25.59,59.91,59.91,101289019940,63.76,63.76,101289019940 +이스트에이드,239340,10,2755,2,230,9.11,15342825,5317559,26979634,15342825,9.11,288.53,56.87,56.87,43122781482,58.02,58.02,43122781482 +PLUS 차이나AI테크TOP10,0047N0,11,9825,2,255,2.66,446542,411505,800000,446542,2.66,108.51,55.82,55.82,4392903735,55.89,55.89,4392903735 +비아이매트릭스,413640,12,15710,2,1630,11.58,3697406,152363,7206940,3697406,11.58,2426.71,51.30,51.30,60836368065,53.73,53.73,60836368065 +심플랫폼,444530,13,13330,2,2030,17.96,3130552,73079,6241227,3130552,17.96,4283.79,50.16,50.16,41140831120,49.45,49.45,41140831120 +형지I&C,011080,14,1226,5,-279,-18.54,14638785,5579016,31541686,14638785,-18.54,262.39,46.41,46.41,19578222337,50.63,50.63,19578222337 +현대에이치티,039010,15,8220,2,120,1.48,3865817,65676,8625000,3865817,1.48,5886.19,44.82,44.82,36313158000,51.22,51.22,36313158000 +마음AI,377480,16,25200,2,2950,13.26,2855718,325251,6971073,2855718,13.26,878.00,40.97,40.97,70916997450,40.37,40.37,70916997450 +원익홀딩스,030530,17,6130,2,800,15.01,31145375,3204369,77237981,31145375,15.01,971.97,40.32,40.32,187263558855,39.55,39.55,187263558855 +포바이포,389140,18,19640,2,20,0.10,4415077,2996703,11112735,4415077,0.10,147.33,39.73,39.73,90798283760,41.60,41.60,90798283760 +삼륭물산,014970,19,7700,5,-140,-1.79,5593394,2322210,15125000,5593394,-1.79,240.87,36.98,36.98,44574368060,38.27,38.27,44574368060 +TIGER 증권,157500,20,8010,2,520,6.94,614823,324640,1680000,614823,6.94,189.39,36.60,36.60,4869881070,36.19,36.19,4869881070 +솔트룩스,304100,21,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +오리엔트정공,065500,22,5470,5,-740,-11.92,11056852,4551722,31742912,11056852,-11.92,242.92,34.83,34.83,62105056225,35.77,35.77,62105056225 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,19750,2,385,1.99,333547,556559,1000000,333547,1.99,59.93,33.35,33.35,6616523560,33.50,33.50,6616523560 +미스터블루,207760,24,1600,2,23,1.46,27468759,66574008,83079783,27468759,1.46,41.26,33.06,33.06,45881242655,34.52,34.52,45881242655 +PLUS 태양광&ESS,457990,25,15200,2,1115,7.92,224707,69122,700000,224707,7.92,325.09,32.10,32.10,3357943437,31.56,31.56,3357943437 +KODEX 증권,102970,26,11575,2,825,7.67,2951142,1793268,9400000,2951142,7.67,164.57,31.40,31.40,33798282779,31.06,31.06,33798282779 +SOL 팔란티어커버드콜OTM채권혼합,0040Y0,27,10410,2,30,0.29,246716,157398,800000,246716,0.29,156.75,30.84,30.84,2588296388,31.08,31.08,2588296388 +코나아이,052400,28,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +시선AI,340810,29,5170,1,1190,29.90,3213581,49783,10692194,3213581,29.90,6455.18,30.06,30.06,15788334731,28.56,28.56,15788334731 +비비안,002070,30,983,2,23,2.40,8868069,486720,31123777,8868069,2.40,1822.01,28.49,28.49,9914988324,32.41,32.41,9914988324 diff --git a/top30/20250604/top30-tv-20250604-090001.csv b/top30/20250604/top30-tv-20250604-090001.csv new file mode 100644 index 000000000000..6568f2148983 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +현대차,005380,1,185100,2,1100,0.60,20476,538182,204757766,20476,0.60,3.80,0.01,0.01,3790107500,0.01,0.01,3790107500 +삼성화재,000810,2,393000,2,5000,1.29,2626,81302,46011155,2626,1.29,3.23,0.01,0.01,1039137000,0.01,0.01,1039137000 +파마리서치,214450,3,487000,2,13500,2.85,514,90541,10509600,514,2.85,0.57,0.00,0.00,250260000,0.00,0.00,250260000 +두산우,000155,4,327000,2,3500,1.08,641,63430,3996462,641,1.08,1.01,0.02,0.02,209584000,0.02,0.02,209584000 +리노공업,058470,5,42150,2,1550,3.82,4850,354996,76211850,4850,3.82,1.37,0.01,0.01,204252300,0.01,0.01,204252300 +세명전기,017510,6,7330,2,180,2.52,27391,581857,15246000,27391,2.52,4.71,0.18,0.18,200218270,0.18,0.18,200218270 +롯데지주,004990,7,30850,2,1050,3.52,4982,424513,104909237,4982,3.52,1.17,0.00,0.00,153682100,0.00,0.00,153682100 +엑스페릭스,317770,8,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500 +오리온,271560,9,111800,2,1000,0.90,1184,63348,39536132,1184,0.90,1.87,0.00,0.00,132267900,0.00,0.00,132267900 +플리토,300080,10,22750,2,550,2.48,5429,156114,5501817,5429,2.48,3.48,0.10,0.10,124289800,0.10,0.10,124289800 +서린바이오,038070,11,8330,2,310,3.87,13265,362812,9100676,13265,3.87,3.66,0.15,0.15,109787900,0.14,0.14,109787900 +키스트론,475430,12,9660,3,0,0.00,10077,41787480,17848110,10077,0.00,0.02,0.06,0.06,97343820,0.06,0.06,97343820 +미래에셋증권우,006805,13,6900,2,70,1.02,13173,617205,14075750,13173,1.02,2.13,0.09,0.09,90875150,0.09,0.09,90875150 +두산에너빌리티,034020,14,40950,3,0,0.00,2183,10013882,640561146,2183,0.00,0.02,0.00,0.00,89393850,0.00,0.00,89393850 +넥스트바이오메디컬,389650,15,45250,5,-500,-1.09,1872,444062,8126936,1872,-1.09,0.42,0.02,0.02,84528700,0.02,0.02,84528700 +한국수출포장,002200,16,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555 +바이오비쥬,489460,17,19490,3,0,0.00,4012,12946147,15044430,4012,0.00,0.03,0.03,0.03,78193880,0.03,0.03,78193880 +시프트업,462870,18,48650,2,500,1.04,1268,350551,58781720,1268,1.04,0.36,0.00,0.00,61750200,0.00,0.00,61750200 +우리기술,032820,19,2190,3,0,0.00,27188,6856873,164677432,27188,0.00,0.40,0.02,0.02,59541720,0.02,0.02,59541720 +LS ELECTRIC,010120,20,248000,3,0,0.00,220,190021,30000000,220,0.00,0.12,0.00,0.00,54560000,0.00,0.00,54560000 +KODEX 미국30년국채타겟커버드콜(합성 H),481060,21,8570,5,-5,-0.06,5953,684827,71450000,5953,-0.06,0.87,0.01,0.01,51021675,0.01,0.01,51021675 +미스터블루,207760,22,1577,3,0,0.00,30754,66574008,83079783,30754,0.00,0.05,0.04,0.04,48499058,0.04,0.04,48499058 +나우로보틱스,459510,23,27350,3,0,0.00,1771,795179,12547732,1771,0.00,0.22,0.01,0.01,48436850,0.01,0.01,48436850 +파미셀,005690,24,12050,2,220,1.86,3928,513939,60016964,3928,1.86,0.76,0.01,0.01,47270740,0.01,0.01,47270740 +일신바이오,068330,25,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840 +비비안,002070,26,1049,2,89,9.27,43006,486720,31123777,43006,9.27,8.84,0.14,0.14,44779189,0.14,0.14,44779189 +토니모리,214420,27,9000,2,70,0.78,4900,243667,24054799,4900,0.78,2.01,0.02,0.02,44106300,0.02,0.02,44106300 +보락,002760,28,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508 +모나용평,070960,29,4365,2,65,1.51,8976,106404,48133333,8976,1.51,8.44,0.02,0.02,38615355,0.02,0.02,38615355 +태웅,044490,30,27500,3,0,0.00,1384,12252677,20007381,1384,0.00,0.01,0.01,0.01,38060000,0.01,0.01,38060000 diff --git a/top30/20250604/top30-tv-20250604-091002.csv b/top30/20250604/top30-tv-20250604-091002.csv new file mode 100644 index 000000000000..24b46618742c --- /dev/null +++ b/top30/20250604/top30-tv-20250604-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220000,2,12500,6.02,1302028,1775752,728002365,1302028,6.02,73.32,0.18,0.18,285564425750,0.18,0.18,285564425750 +삼성전자,005930,2,57100,2,300,0.53,2978341,12870515,5919637922,2978341,0.53,23.14,0.05,0.05,170522574150,0.05,0.05,170522574150 +KODEX 레버리지,122630,3,18105,2,620,3.55,5314394,18218842,124900000,5314394,3.55,29.17,4.25,4.25,95938750118,4.24,4.24,95938750118 +두산에너빌리티,034020,4,41700,2,750,1.83,2232645,10013882,640561146,2232645,1.83,22.30,0.35,0.35,92717469175,0.35,0.35,92717469175 +알테오젠,196170,5,387000,2,37000,10.57,221388,426366,53464968,221388,10.57,51.92,0.41,0.41,84353499750,0.41,0.41,84353499750 +KODEX 200선물인버스2X,252670,6,1845,5,-69,-3.61,33107436,181814912,732100000,33107436,-3.61,18.21,4.52,4.52,61200105552,4.53,4.53,61200105552 +KODEX 코스닥150레버리지,233740,7,7500,2,220,3.02,6266169,24024400,258500000,6266169,3.02,26.08,2.42,2.42,46804590250,2.41,2.41,46804590250 +KODEX 200,069500,8,36770,2,645,1.79,970559,7397312,174700000,970559,1.79,13.12,0.56,0.56,35650670885,0.55,0.55,35650670885 +키스트론,475430,9,9990,2,330,3.42,3288567,41787480,17848110,3288567,3.42,7.87,18.43,18.43,32594288425,18.28,18.28,32594288425 +포바이포,389140,10,20900,2,1280,6.52,1299154,2996703,11112735,1299154,6.52,43.35,11.69,11.69,28513086225,12.28,12.28,28513086225 +웹케시,053580,11,18320,2,160,0.88,1431619,9249230,13636248,1431619,0.88,15.48,10.50,10.50,28400855530,11.37,11.37,28400855530 +KODEX 인버스,114800,12,4120,5,-80,-1.90,6669818,20687326,143800000,6669818,-1.90,32.24,4.64,4.64,27508955457,4.64,4.64,27508955457 +한화솔루션,009830,13,30700,2,800,2.68,860600,1951696,171892536,860600,2.68,44.09,0.50,0.50,26916247100,0.51,0.51,26916247100 +현대로템,064350,14,153500,2,1500,0.99,170727,1311533,109142293,170727,0.99,13.02,0.16,0.16,25951365600,0.15,0.15,25951365600 +KB금융,105560,15,102400,2,2400,2.40,237999,1481522,393528423,237999,2.40,16.06,0.06,0.06,24066152700,0.06,0.06,24066152700 +한국전력,015760,16,28950,5,-1150,-3.82,819574,2166813,641964077,819574,-3.82,37.82,0.13,0.13,23789918075,0.13,0.13,23789918075 +한화에어로스페이스,012450,17,830000,5,-5000,-0.60,27466,156208,47296201,27466,-0.60,17.58,0.06,0.06,22786454500,0.06,0.06,22786454500 +삼성중공업,010140,18,16340,5,-450,-2.68,1308364,8741868,880000000,1308364,-2.68,14.97,0.15,0.15,21613577275,0.15,0.15,21613577275 +유라클,088340,19,25600,2,1300,5.35,788125,3807890,4358068,788125,5.35,20.70,18.08,18.08,21245504300,19.04,19.04,21245504300 +한화오션,042660,20,76200,5,-1600,-2.06,267849,1499970,306413394,267849,-2.06,17.86,0.09,0.09,20478322250,0.09,0.09,20478322250 +한국항공우주,047810,21,87100,2,3300,3.94,228147,335361,97475107,228147,3.94,68.03,0.23,0.23,19864494700,0.23,0.23,19864494700 +NAVER,035420,22,187300,2,800,0.43,105220,408085,158437008,105220,0.43,25.78,0.07,0.07,19805186800,0.07,0.07,19805186800 +코나아이,052400,23,51800,2,6350,13.97,364250,1200911,14563291,364250,13.97,30.33,2.50,2.50,19791537550,2.62,2.62,19791537550 +미래에셋증권,006800,24,16770,2,1150,7.36,1176306,4013255,570316408,1176306,7.36,29.31,0.21,0.21,19305935270,0.20,0.20,19305935270 +SK,034730,25,171600,2,8200,5.02,111975,329416,72502703,111975,5.02,33.99,0.15,0.15,19277289300,0.15,0.15,19277289300 +한미반도체,042700,26,83200,2,3200,4.00,222853,428944,96614259,222853,4.00,51.95,0.23,0.23,18509417550,0.23,0.23,18509417550 +HD현대에너지솔루션,322000,27,53800,2,1600,3.07,319564,1875810,11200000,319564,3.07,17.04,2.85,2.85,17818753550,2.96,2.96,17818753550 +카카오,035720,28,43400,2,250,0.58,397364,2075682,441711295,397364,0.58,19.14,0.09,0.09,17439508050,0.09,0.09,17439508050 +현대차,005380,29,185400,2,1400,0.76,93661,538182,204757766,93661,0.76,17.40,0.05,0.05,17374919050,0.05,0.05,17374919050 +신한지주,055550,30,57500,2,1700,3.05,300509,1899090,495842065,300509,3.05,15.82,0.06,0.06,16861525850,0.06,0.06,16861525850 diff --git a/top30/20250604/top30-tv-20250604-092002.csv b/top30/20250604/top30-tv-20250604-092002.csv new file mode 100644 index 000000000000..77c70ba740ad --- /dev/null +++ b/top30/20250604/top30-tv-20250604-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220500,2,13000,6.27,1568355,1775752,728002365,1568355,6.27,88.32,0.22,0.22,344243569250,0.21,0.21,344243569250 +삼성전자,005930,2,57200,2,400,0.70,4076145,12870515,5919637922,4076145,0.70,31.67,0.07,0.07,233104594900,0.07,0.07,233104594900 +KODEX 레버리지,122630,3,18175,2,690,3.95,6985411,18218842,124900000,6985411,3.95,38.34,5.59,5.59,126245842927,5.56,5.56,126245842927 +두산에너빌리티,034020,4,41550,2,600,1.47,2918448,10013882,640561146,2918448,1.47,29.14,0.46,0.46,121393084925,0.46,0.46,121393084925 +알테오젠,196170,5,383000,2,33000,9.43,310517,426366,53464968,310517,9.43,72.83,0.58,0.58,118679294750,0.58,0.58,118679294750 +KODEX 200선물인버스2X,252670,6,1837,5,-77,-4.02,44819404,181814912,732100000,44819404,-4.02,24.65,6.12,6.12,82765725196,6.15,6.15,82765725196 +KODEX 코스닥150레버리지,233740,7,7485,2,205,2.82,8035827,24024400,258500000,8035827,2.82,33.45,3.11,3.11,60053670454,3.10,3.10,60053670454 +KODEX 200,069500,8,36850,2,725,2.01,1401871,7397312,174700000,1401871,2.01,18.95,0.80,0.80,51526140916,0.80,0.80,51526140916 +웹케시,053580,9,17700,5,-460,-2.53,2275202,9249230,13636248,2275202,-2.53,24.60,16.68,16.68,43383926800,17.97,17.97,43383926800 +한화솔루션,009830,10,30650,2,750,2.51,1358576,1951696,171892536,1358576,2.51,69.61,0.79,0.79,42070594700,0.80,0.80,42070594700 +포바이포,389140,11,19670,2,50,0.25,1941102,2996703,11112735,1941102,0.25,64.77,17.47,17.47,41274349595,18.88,18.88,41274349595 +키스트론,475430,12,9880,2,220,2.28,4144518,41787480,17848110,4144518,2.28,9.92,23.22,23.22,40995500260,23.25,23.25,40995500260 +한화,000880,13,86300,2,9100,11.79,479628,857218,74958735,479628,11.79,55.95,0.64,0.64,40632868000,0.63,0.63,40632868000 +삼성중공업,010140,14,16360,5,-430,-2.56,2380005,8741868,880000000,2380005,-2.56,27.23,0.27,0.27,39035469385,0.27,0.27,39035469385 +미래에셋증권,006800,15,16810,2,1190,7.62,2240342,4013255,570316408,2240342,7.62,55.82,0.39,0.39,37192105300,0.39,0.39,37192105300 +코나아이,052400,16,51800,2,6350,13.97,693221,1200911,14563291,693221,13.97,57.72,4.76,4.76,36666606100,4.86,4.86,36666606100 +한국전력,015760,17,29250,5,-850,-2.82,1222783,2166813,641964077,1222783,-2.82,56.43,0.19,0.19,35513532700,0.19,0.19,35513532700 +현대로템,064350,18,153400,2,1400,0.92,224459,1311533,109142293,224459,0.92,17.11,0.21,0.21,34164601100,0.20,0.20,34164601100 +한국항공우주,047810,19,88800,2,5000,5.97,388231,335361,97475107,388231,5.97,115.77,0.40,0.40,33910884750,0.39,0.39,33910884750 +KODEX 인버스,114800,20,4115,5,-85,-2.02,7819613,20687326,143800000,7819613,-2.02,37.80,5.44,5.44,32242079908,5.45,5.45,32242079908 +KB금융,105560,21,102600,2,2600,2.60,315904,1481522,393528423,315904,2.60,21.32,0.08,0.08,32054429250,0.08,0.08,32054429250 +NAVER,035420,22,187600,2,1100,0.59,166200,408085,158437008,166200,0.59,40.73,0.10,0.10,31183008600,0.10,0.10,31183008600 +유라클,088340,23,24750,2,450,1.85,1179066,3807890,4358068,1179066,1.85,30.96,27.05,27.05,30959183225,28.70,28.70,30959183225 +한화오션,042660,24,76100,5,-1700,-2.19,402271,1499970,306413394,402271,-2.19,26.82,0.13,0.13,30696430950,0.13,0.13,30696430950 +SK,034730,25,173800,2,10400,6.36,176533,329416,72502703,176533,6.36,53.59,0.24,0.24,30531975600,0.24,0.24,30531975600 +한화에어로스페이스,012450,26,828000,5,-7000,-0.84,35136,156208,47296201,35136,-0.84,22.49,0.07,0.07,29131618000,0.07,0.07,29131618000 +현대건설,000720,27,66000,2,300,0.46,404063,2257010,111355765,404063,0.46,17.90,0.36,0.36,26764461950,0.36,0.36,26764461950 +카카오,035720,28,43200,2,50,0.12,588239,2075682,441711295,588239,0.12,28.34,0.13,0.13,25676609925,0.13,0.13,25676609925 +HD현대에너지솔루션,322000,29,52600,2,400,0.77,464257,1875810,11200000,464257,0.77,24.75,4.15,4.15,25422811150,4.32,4.32,25422811150 +한미반도체,042700,30,83200,2,3200,4.00,294303,428944,96614259,294303,4.00,68.61,0.30,0.30,24451645050,0.30,0.30,24451645050 diff --git a/top30/20250604/top30-tv-20250604-093001.csv b/top30/20250604/top30-tv-20250604-093001.csv new file mode 100644 index 000000000000..e4d60b089b3e --- /dev/null +++ b/top30/20250604/top30-tv-20250604-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219750,2,12250,5.90,1722326,1775752,728002365,1722326,5.90,96.99,0.24,0.24,378134402000,0.24,0.24,378134402000 +삼성전자,005930,2,57300,2,500,0.88,4952728,12870515,5919637922,4952728,0.88,38.48,0.08,0.08,283323115750,0.08,0.08,283323115750 +KODEX 레버리지,122630,3,18200,2,715,4.09,8735348,18218842,124900000,8735348,4.09,47.95,6.99,6.99,158084485066,6.95,6.95,158084485066 +두산에너빌리티,034020,4,41650,2,700,1.71,3341754,10013882,640561146,3341754,1.71,33.37,0.52,0.52,138943151325,0.52,0.52,138943151325 +알테오젠,196170,5,379500,2,29500,8.43,355587,426366,53464968,355587,8.43,83.40,0.67,0.67,135951739500,0.67,0.67,135951739500 +KODEX 200선물인버스2X,252670,6,1834,5,-80,-4.18,61426883,181814912,732100000,61426883,-4.18,33.79,8.39,8.39,113242854277,8.43,8.43,113242854277 +KODEX 코스닥150레버리지,233740,7,7450,2,170,2.34,9299460,24024400,258500000,9299460,2.34,38.71,3.60,3.60,69498147172,3.61,3.61,69498147172 +KODEX 200,069500,8,36880,2,755,2.09,1853422,7397312,174700000,1853422,2.09,25.06,1.06,1.06,68176626688,1.06,1.06,68176626688 +미래에셋증권,006800,9,17590,2,1970,12.61,3872446,4013255,570316408,3872446,12.61,96.49,0.68,0.68,65327499090,0.65,0.65,65327499090 +한화,000880,10,87800,2,10600,13.73,635884,857218,74958735,635884,13.73,74.18,0.85,0.85,54241871900,0.82,0.82,54241871900 +키스트론,475430,11,9810,2,150,1.55,4922565,41787480,17848110,4922565,1.55,11.78,27.58,27.58,48699385405,27.81,27.81,48699385405 +한화솔루션,009830,12,30450,2,550,1.84,1558798,1951696,171892536,1558798,1.84,79.87,0.91,0.91,48183163200,0.92,0.92,48183163200 +삼성중공업,010140,13,16270,5,-520,-3.10,2890275,8741868,880000000,2890275,-3.10,33.06,0.33,0.33,47348297075,0.33,0.33,47348297075 +웹케시,053580,14,17830,5,-330,-1.82,2491069,9249230,13636248,2491069,-1.82,26.93,18.27,18.27,47216450990,19.42,19.42,47216450990 +포바이포,389140,15,19930,2,310,1.58,2190885,2996703,11112735,2190885,1.58,73.11,19.72,19.72,46183389595,20.85,20.85,46183389595 +한화오션,042660,16,75700,5,-2100,-2.70,578416,1499970,306413394,578416,-2.70,38.56,0.19,0.19,44052437650,0.19,0.19,44052437650 +한국전력,015760,17,29100,5,-1000,-3.32,1431060,2166813,641964077,1431060,-3.32,66.04,0.22,0.22,41607659025,0.22,0.22,41607659025 +한국항공우주,047810,18,87600,2,3800,4.53,475309,335361,97475107,475309,4.53,141.73,0.49,0.49,41573887250,0.49,0.49,41573887250 +코나아이,052400,19,51600,2,6150,13.53,783074,1200911,14563291,783074,13.53,65.21,5.38,5.38,41325063950,5.50,5.50,41325063950 +현대로템,064350,20,151600,5,-400,-0.26,271304,1311533,109142293,271304,-0.26,20.69,0.25,0.25,41301547200,0.25,0.25,41301547200 +KB금융,105560,21,104300,2,4300,4.30,398258,1481522,393528423,398258,4.30,26.88,0.10,0.10,40566752000,0.10,0.10,40566752000 +SK,034730,22,173500,2,10100,6.18,216782,329416,72502703,216782,6.18,65.81,0.30,0.30,37507393950,0.30,0.30,37507393950 +KODEX 인버스,114800,23,4110,5,-90,-2.14,8902909,20687326,143800000,8902909,-2.14,43.04,6.19,6.19,36690649917,6.21,6.21,36690649917 +NAVER,035420,24,187200,2,700,0.38,188870,408085,158437008,188870,0.38,46.28,0.12,0.12,35438789150,0.12,0.12,35438789150 +한화에어로스페이스,012450,25,823000,5,-12000,-1.44,42570,156208,47296201,42570,-1.44,27.25,0.09,0.09,35253237500,0.09,0.09,35253237500 +MDS테크,086960,26,1509,2,125,9.03,22776756,29665210,92821788,22776756,9.03,76.78,24.54,24.54,34319679115,24.50,24.50,34319679115 +유라클,088340,27,25100,2,800,3.29,1294979,3807890,4358068,1294979,3.29,34.01,29.71,29.71,33864659275,30.96,30.96,33864659275 +카카오,035720,28,42350,5,-800,-1.85,776170,2075682,441711295,776170,-1.85,37.39,0.18,0.18,33704513925,0.18,0.18,33704513925 +현대건설,000720,29,65700,3,0,0.00,461062,2257010,111355765,461062,0.00,20.43,0.41,0.41,30522506500,0.42,0.42,30522506500 +미스터블루,207760,30,1668,2,91,5.77,17740620,66574008,83079783,17740620,5.77,26.65,21.35,21.35,30047475367,21.68,21.68,30047475367 diff --git a/top30/20250604/top30-tv-20250604-094001.csv b/top30/20250604/top30-tv-20250604-094001.csv new file mode 100644 index 000000000000..95eccc701a06 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219750,2,12250,5.90,1821413,1775752,728002365,1821413,5.90,102.57,0.25,0.25,399887292750,0.25,0.25,399887292750 +삼성전자,005930,2,57400,2,600,1.06,5290906,12870515,5919637922,5290906,1.06,41.11,0.09,0.09,302729889300,0.09,0.09,302729889300 +KODEX 레버리지,122630,3,18220,2,735,4.20,9831617,18218842,124900000,9831617,4.20,53.96,7.87,7.87,178074808490,7.83,7.83,178074808490 +알테오젠,196170,4,378500,2,28500,8.14,393385,426366,53464968,393385,8.14,92.26,0.74,0.74,150255799750,0.74,0.74,150255799750 +두산에너빌리티,034020,5,41550,2,600,1.47,3572468,10013882,640561146,3572468,1.47,35.68,0.56,0.56,148543148575,0.56,0.56,148543148575 +KODEX 200선물인버스2X,252670,6,1832,5,-82,-4.28,71791306,181814912,732100000,71791306,-4.28,39.49,9.81,9.81,132216341181,9.86,9.86,132216341181 +미래에셋증권,006800,7,17050,2,1430,9.15,4822139,4013255,570316408,4822139,9.15,120.16,0.85,0.85,81639023405,0.84,0.84,81639023405 +KODEX 200,069500,8,36905,2,780,2.16,2104717,7397312,174700000,2104717,2.16,28.45,1.20,1.20,77450704647,1.20,1.20,77450704647 +KODEX 코스닥150레버리지,233740,9,7465,2,185,2.54,10084135,24024400,258500000,10084135,2.54,41.97,3.90,3.90,75360172881,3.91,3.91,75360172881 +한화,000880,10,86300,2,9100,11.79,769500,857218,74958735,769500,11.79,89.77,1.03,1.03,65920836700,1.02,1.02,65920836700 +웹케시,053580,11,18500,2,340,1.87,3194177,9249230,13636248,3194177,1.87,34.53,23.42,23.42,60282701390,23.90,23.90,60282701390 +코나아이,052400,12,53800,2,8350,18.37,1076545,1200911,14563291,1076545,18.37,89.64,7.39,7.39,57099451250,7.29,7.29,57099451250 +삼성중공업,010140,13,16480,5,-310,-1.85,3434733,8741868,880000000,3434733,-1.85,39.29,0.39,0.39,56302852015,0.39,0.39,56302852015 +키스트론,475430,14,9690,2,30,0.31,5421689,41787480,17848110,5421689,0.31,12.97,30.38,30.38,53548071715,30.96,30.96,53548071715 +한화솔루션,009830,15,30700,2,800,2.68,1675290,1951696,171892536,1675290,2.68,85.84,0.97,0.97,51735734925,0.98,0.98,51735734925 +포바이포,389140,16,20000,2,380,1.94,2407974,2996703,11112735,2407974,1.94,80.35,21.67,21.67,50548697915,22.74,22.74,50548697915 +한화오션,042660,17,76400,5,-1400,-1.80,660564,1499970,306413394,660564,-1.80,44.04,0.22,0.22,50302440300,0.21,0.21,50302440300 +한국전력,015760,18,29500,5,-600,-1.99,1667638,2166813,641964077,1667638,-1.99,76.96,0.26,0.26,48540417000,0.26,0.26,48540417000 +한국항공우주,047810,19,87400,2,3600,4.30,521792,335361,97475107,521792,4.30,155.59,0.54,0.54,45656517150,0.54,0.54,45656517150 +현대로템,064350,20,152400,2,400,0.26,299472,1311533,109142293,299472,0.26,22.83,0.27,0.27,45591341550,0.27,0.27,45591341550 +KB금융,105560,21,103200,2,3200,3.20,443155,1481522,393528423,443155,3.20,29.91,0.11,0.11,45222941200,0.11,0.11,45222941200 +SK,034730,22,173100,2,9700,5.94,248799,329416,72502703,248799,5.94,75.53,0.34,0.34,43051720050,0.34,0.34,43051720050 +KODEX 인버스,114800,23,4105,5,-95,-2.26,10255219,20687326,143800000,10255219,-2.26,49.57,7.13,7.13,42241506014,7.16,7.16,42241506014 +유라클,088340,24,25400,2,1100,4.53,1558997,3807890,4358068,1558997,4.53,40.94,35.77,35.77,40641022575,36.71,36.71,40641022575 +카카오,035720,25,42050,5,-1100,-2.55,938704,2075682,441711295,938704,-2.55,45.22,0.21,0.21,40595887225,0.22,0.22,40595887225 +한화에어로스페이스,012450,26,827000,5,-8000,-0.96,48629,156208,47296201,48629,-0.96,31.13,0.10,0.10,40259045500,0.10,0.10,40259045500 +NAVER,035420,27,187400,2,900,0.48,207870,408085,158437008,207870,0.48,50.94,0.13,0.13,39001192750,0.13,0.13,39001192750 +MDS테크,086960,28,1504,2,120,8.67,25285587,29665210,92821788,25285587,8.67,85.24,27.24,27.24,38074968453,27.27,27.27,38074968453 +HD현대중공업,329180,29,418000,5,-10000,-2.34,82253,313351,88773116,82253,-2.34,26.25,0.09,0.09,34143997000,0.09,0.09,34143997000 +현대건설,000720,30,65500,5,-200,-0.30,516084,2257010,111355765,516084,-0.30,22.87,0.46,0.46,34132231100,0.47,0.47,34132231100 diff --git a/top30/20250604/top30-tv-20250604-095001.csv b/top30/20250604/top30-tv-20250604-095001.csv new file mode 100644 index 000000000000..4cb2c5909605 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219000,2,11500,5.54,1946946,1775752,728002365,1946946,5.54,109.64,0.27,0.27,427445248000,0.27,0.27,427445248000 +삼성전자,005930,2,57700,2,900,1.58,6203344,12870515,5919637922,6203344,1.58,48.20,0.10,0.10,355167038850,0.10,0.10,355167038850 +KODEX 레버리지,122630,3,18300,2,815,4.66,11045726,18218842,124900000,11045726,4.66,60.63,8.84,8.84,200251890609,8.76,8.76,200251890609 +KODEX 200선물인버스2X,252670,4,1823,5,-91,-4.75,86264120,181814912,732100000,86264120,-4.75,47.45,11.78,11.78,158649932218,11.89,11.89,158649932218 +알테오젠,196170,5,380000,2,30000,8.57,412392,426366,53464968,412392,8.57,96.72,0.77,0.77,157451065250,0.77,0.77,157451065250 +두산에너빌리티,034020,6,41900,2,950,2.32,3783650,10013882,640561146,3783650,2.32,37.78,0.59,0.59,157348904675,0.59,0.59,157348904675 +미래에셋증권,006800,7,17070,2,1450,9.28,5196077,4013255,570316408,5196077,9.28,129.47,0.91,0.91,88004420465,0.90,0.90,88004420465 +KODEX 200,069500,8,36975,2,850,2.35,2364542,7397312,174700000,2364542,2.35,31.96,1.35,1.35,87045860002,1.35,1.35,87045860002 +KODEX 코스닥150레버리지,233740,9,7510,2,230,3.16,11504262,24024400,258500000,11504262,3.16,47.89,4.45,4.45,85997865593,4.43,4.43,85997865593 +한화,000880,10,86900,2,9700,12.56,820419,857218,74958735,820419,12.56,95.71,1.09,1.09,70334084100,1.08,1.08,70334084100 +코나아이,052400,11,54200,2,8750,19.25,1251100,1200911,14563291,1251100,19.25,104.18,8.59,8.59,66581115950,8.44,8.44,66581115950 +웹케시,053580,12,18620,2,460,2.53,3522775,9249230,13636248,3522775,2.53,38.09,25.83,25.83,66420692060,26.16,26.16,66420692060 +삼성중공업,010140,13,16580,5,-210,-1.25,3854651,8741868,880000000,3854651,-1.25,44.09,0.44,0.44,63240951295,0.43,0.43,63240951295 +키스트론,475430,14,9430,5,-230,-2.38,5975303,41787480,17848110,5975303,-2.38,14.30,33.48,33.48,58836221600,34.96,34.96,58836221600 +한화솔루션,009830,15,30850,2,950,3.18,1895332,1951696,171892536,1895332,3.18,97.11,1.10,1.10,58526968025,1.10,1.10,58526968025 +한화오션,042660,16,77150,5,-650,-0.84,751415,1499970,306413394,751415,-0.84,50.10,0.25,0.25,57281654150,0.24,0.24,57281654150 +한화에어로스페이스,012450,17,832000,5,-3000,-0.36,63175,156208,47296201,63175,-0.36,40.44,0.13,0.13,52370845000,0.13,0.13,52370845000 +한국전력,015760,18,29650,5,-450,-1.50,1793568,2166813,641964077,1793568,-1.50,82.77,0.28,0.28,52269569175,0.27,0.27,52269569175 +포바이포,389140,19,19970,2,350,1.78,2493557,2996703,11112735,2493557,1.78,83.21,22.44,22.44,52263714035,23.55,23.55,52263714035 +카카오,035720,20,41750,5,-1400,-3.24,1214836,2075682,441711295,1214836,-3.24,58.53,0.28,0.28,52145278600,0.28,0.28,52145278600 +현대로템,064350,21,152300,2,300,0.20,336775,1311533,109142293,336775,0.20,25.68,0.31,0.31,51257975300,0.31,0.31,51257975300 +유라클,088340,22,26200,2,1900,7.82,1939539,3807890,4358068,1939539,7.82,50.93,44.50,44.50,50677330375,44.38,44.38,50677330375 +한국항공우주,047810,23,86200,2,2400,2.86,576400,335361,97475107,576400,2.86,171.87,0.59,0.59,50392654900,0.60,0.60,50392654900 +KODEX 인버스,114800,24,4095,5,-105,-2.50,12091551,20687326,143800000,12091551,-2.50,58.45,8.41,8.41,49776533187,8.45,8.45,49776533187 +KB금융,105560,25,102700,2,2700,2.70,482858,1481522,393528423,482858,2.70,32.59,0.12,0.12,49310231200,0.12,0.12,49310231200 +SK,034730,26,173900,2,10500,6.43,262063,329416,72502703,262063,6.43,79.55,0.36,0.36,45346535850,0.36,0.36,45346535850 +MDS테크,086960,27,1523,2,139,10.04,28863806,29665210,92821788,28863806,10.04,97.30,31.10,31.10,43536420010,30.80,30.80,43536420010 +NAVER,035420,28,187400,2,900,0.48,222557,408085,158437008,222557,0.48,54.54,0.14,0.14,41752268550,0.14,0.14,41752268550 +HD현대중공업,329180,29,423000,5,-5000,-1.17,94600,313351,88773116,94600,-1.17,30.19,0.11,0.11,39325987750,0.10,0.10,39325987750 +솔트룩스,304100,30,38850,2,4000,11.48,979244,1028340,12130568,979244,11.48,95.23,8.07,8.07,37365021125,7.93,7.93,37365021125 diff --git a/top30/20250604/top30-tv-20250604-100001.csv b/top30/20250604/top30-tv-20250604-100001.csv new file mode 100644 index 000000000000..62b042f91e36 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219500,2,12000,5.78,2054344,1775752,728002365,2054344,5.78,115.69,0.28,0.28,451033278750,0.28,0.28,451033278750 +삼성전자,005930,2,57550,2,750,1.32,6606263,12870515,5919637922,6606263,1.32,51.33,0.11,0.11,378378796450,0.11,0.11,378378796450 +KODEX 레버리지,122630,3,18350,2,865,4.95,12241618,18218842,124900000,12241618,4.95,67.19,9.80,9.80,222173269959,9.69,9.69,222173269959 +KODEX 200선물인버스2X,252670,4,1818,5,-96,-5.02,99126135,181814912,732100000,99126135,-5.02,54.52,13.54,13.54,182059379668,13.68,13.68,182059379668 +두산에너빌리티,034020,5,41925,2,975,2.38,4135320,10013882,640561146,4135320,2.38,41.30,0.65,0.65,172077871625,0.64,0.64,172077871625 +알테오젠,196170,6,379500,2,29500,8.43,428179,426366,53464968,428179,8.43,100.43,0.80,0.80,163453213750,0.81,0.81,163453213750 +KODEX 200,069500,7,37025,2,900,2.49,2734275,7397312,174700000,2734275,2.49,36.96,1.57,1.57,100725505874,1.56,1.56,100725505874 +미래에셋증권,006800,8,17370,2,1750,11.20,5601527,4013255,570316408,5601527,11.20,139.58,0.98,0.98,94991561010,0.96,0.96,94991561010 +KODEX 코스닥150레버리지,233740,9,7475,2,195,2.68,12418469,24024400,258500000,12418469,2.68,51.69,4.80,4.80,92850791190,4.81,4.81,92850791190 +코나아이,052400,10,55400,2,9950,21.89,1559106,1200911,14563291,1559106,21.89,129.83,10.71,10.71,83655341200,10.37,10.37,83655341200 +웹케시,053580,11,19350,2,1190,6.55,4093342,9249230,13636248,4093342,6.55,44.26,30.02,30.02,77273294775,29.29,29.29,77273294775 +한화,000880,12,87000,2,9800,12.69,855061,857218,74958735,855061,12.69,99.75,1.14,1.14,73348260750,1.12,1.12,73348260750 +삼성중공업,010140,13,16640,5,-150,-0.89,4347042,8741868,880000000,4347042,-0.89,49.73,0.49,0.49,71431706525,0.49,0.49,71431706525 +한화오션,042660,14,77300,5,-500,-0.64,843202,1499970,306413394,843202,-0.64,56.21,0.28,0.28,64378153300,0.27,0.27,64378153300 +키스트론,475430,15,9320,5,-340,-3.52,6531721,41787480,17848110,6531721,-3.52,15.63,36.60,36.60,64032708965,38.49,38.49,64032708965 +유라클,088340,16,27900,2,3600,14.81,2422895,3807890,4358068,2422895,14.81,63.63,55.60,55.60,63791574450,52.46,52.46,63791574450 +한화솔루션,009830,17,31000,2,1100,3.68,2020770,1951696,171892536,2020770,3.68,103.54,1.18,1.18,62415771875,1.17,1.17,62415771875 +카카오,035720,18,42050,5,-1100,-2.55,1355795,2075682,441711295,1355795,-2.55,65.32,0.31,0.31,58056813125,0.31,0.31,58056813125 +한국항공우주,047810,19,85300,2,1500,1.79,658795,335361,97475107,658795,1.79,196.44,0.68,0.68,57457598850,0.69,0.69,57457598850 +한화에어로스페이스,012450,20,833000,5,-2000,-0.24,69119,156208,47296201,69119,-0.24,44.25,0.15,0.15,57333169500,0.15,0.15,57333169500 +현대로템,064350,21,152700,2,700,0.46,371746,1311533,109142293,371746,0.46,28.34,0.34,0.34,56590548450,0.34,0.34,56590548450 +한국전력,015760,22,29700,5,-400,-1.33,1904022,2166813,641964077,1904022,-1.33,87.87,0.30,0.30,55552178450,0.29,0.29,55552178450 +KODEX 인버스,114800,23,4095,5,-105,-2.50,13377709,20687326,143800000,13377709,-2.50,64.67,9.30,9.30,55039073269,9.35,9.35,55039073269 +포바이포,389140,24,19780,2,160,0.82,2621007,2996703,11112735,2621007,0.82,87.46,23.59,23.59,54783495450,24.92,24.92,54783495450 +KB금융,105560,25,103100,2,3100,3.10,530283,1481522,393528423,530283,3.10,35.79,0.13,0.13,54197408850,0.13,0.13,54197408850 +MDS테크,086960,26,1531,2,147,10.62,34997551,29665210,92821788,34997551,10.62,117.98,37.70,37.70,53037224280,37.32,37.32,53037224280 +SK,034730,27,174300,2,10900,6.67,281201,329416,72502703,281201,6.67,85.36,0.39,0.39,48668461100,0.39,0.39,48668461100 +NAVER,035420,28,188300,2,1800,0.97,245399,408085,158437008,245399,0.97,60.13,0.15,0.15,46046524200,0.15,0.15,46046524200 +HD현대중공업,329180,29,424000,5,-4000,-0.93,106135,313351,88773116,106135,-0.93,33.87,0.12,0.12,44207936750,0.12,0.12,44207936750 +솔트룩스,304100,30,38400,2,3550,10.19,1084427,1028340,12130568,1084427,10.19,105.45,8.94,8.94,41448768700,8.90,8.90,41448768700 diff --git a/top30/20250604/top30-tv-20250604-101001.csv b/top30/20250604/top30-tv-20250604-101001.csv new file mode 100644 index 000000000000..e3f1e6d68b04 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219500,2,12000,5.78,2184396,1775752,728002365,2184396,5.78,123.01,0.30,0.30,479582268250,0.30,0.30,479582268250 +삼성전자,005930,2,57750,2,950,1.67,7171097,12870515,5919637922,7171097,1.67,55.72,0.12,0.12,410968369600,0.12,0.12,410968369600 +KODEX 레버리지,122630,3,18430,2,945,5.40,13240751,18218842,124900000,13240751,5.40,72.68,10.60,10.60,240560746943,10.45,10.45,240560746943 +KODEX 200선물인버스2X,252670,4,1809,5,-105,-5.49,108694638,181814912,732100000,108694638,-5.49,59.78,14.85,14.85,199396461685,15.06,15.06,199396461685 +두산에너빌리티,034020,5,41750,2,800,1.95,4318340,10013882,640561146,4318340,1.95,43.12,0.67,0.67,179734421275,0.67,0.67,179734421275 +알테오젠,196170,6,380500,2,30500,8.71,441670,426366,53464968,441670,8.71,103.59,0.83,0.83,168589268250,0.83,0.83,168589268250 +KODEX 200,069500,7,37115,2,990,2.74,2934803,7397312,174700000,2934803,2.74,39.67,1.68,1.68,108160827933,1.67,1.67,108160827933 +웹케시,053580,8,20600,2,2440,13.44,5381692,9249230,13636248,5381692,13.44,58.19,39.47,39.47,102980512950,36.66,36.66,102980512950 +코나아이,052400,9,57100,2,11650,25.63,1856976,1200911,14563291,1856976,25.63,154.63,12.75,12.75,100438168750,12.08,12.08,100438168750 +미래에셋증권,006800,10,17440,2,1820,11.65,5901877,4013255,570316408,5901877,11.65,147.06,1.03,1.03,100210284670,1.01,1.01,100210284670 +KODEX 코스닥150레버리지,233740,11,7470,2,190,2.61,13154687,24024400,258500000,13154687,2.61,54.76,5.09,5.09,98354789671,5.09,5.09,98354789671 +유라클,088340,12,28500,2,4200,17.28,3107930,3807890,4358068,3107930,17.28,81.62,71.31,71.31,83270000575,67.04,67.04,83270000575 +한화,000880,13,86400,2,9200,11.92,910042,857218,74958735,910042,11.92,106.16,1.21,1.21,78101538150,1.21,1.21,78101538150 +삼성중공업,010140,14,16680,5,-110,-0.66,4711708,8741868,880000000,4711708,-0.66,53.90,0.54,0.54,77518196530,0.53,0.53,77518196530 +한화오션,042660,15,77100,5,-700,-0.90,884456,1499970,306413394,884456,-0.90,58.96,0.29,0.29,67565443100,0.29,0.29,67565443100 +키스트론,475430,16,9270,5,-390,-4.04,6734596,41787480,17848110,6734596,-4.04,16.12,37.73,37.73,65920057820,39.84,39.84,65920057820 +한화솔루션,009830,17,31000,2,1100,3.68,2089762,1951696,171892536,2089762,3.68,107.07,1.22,1.22,64553665950,1.21,1.21,64553665950 +카카오,035720,18,42000,5,-1150,-2.67,1463260,2075682,441711295,1463260,-2.67,70.50,0.33,0.33,62579251675,0.34,0.34,62579251675 +한국항공우주,047810,19,85400,2,1600,1.91,714306,335361,97475107,714306,1.91,213.00,0.73,0.73,62206018750,0.75,0.75,62206018750 +현대로템,064350,20,153500,2,1500,0.99,406835,1311533,109142293,406835,0.99,31.02,0.37,0.37,61961808550,0.37,0.37,61961808550 +한화에어로스페이스,012450,21,834000,5,-1000,-0.12,72476,156208,47296201,72476,-0.12,46.40,0.15,0.15,60132491500,0.15,0.15,60132491500 +KODEX 인버스,114800,22,4080,5,-120,-2.86,14565625,20687326,143800000,14565625,-2.86,70.41,10.13,10.13,59888619144,10.21,10.21,59888619144 +한국전력,015760,23,29750,5,-350,-1.16,2005256,2166813,641964077,2005256,-1.16,92.54,0.31,0.31,58567828325,0.31,0.31,58567828325 +KB금융,105560,24,104000,2,4000,4.00,570273,1481522,393528423,570273,4.00,38.49,0.14,0.14,58337795000,0.14,0.14,58337795000 +MDS테크,086960,25,1544,2,160,11.56,37923921,29665210,92821788,37923921,11.56,127.84,40.86,40.86,57575646310,40.17,40.17,57575646310 +포바이포,389140,26,19930,2,310,1.58,2735795,2996703,11112735,2735795,1.58,91.29,24.62,24.62,57045788400,25.76,25.76,57045788400 +SK,034730,27,175300,2,11900,7.28,307511,329416,72502703,307511,7.28,93.35,0.42,0.42,53264405750,0.42,0.42,53264405750 +NAVER,035420,28,188200,2,1700,0.91,258469,408085,158437008,258469,0.91,63.34,0.16,0.16,48507934800,0.16,0.16,48507934800 +HD현대중공업,329180,29,422500,5,-5500,-1.29,113520,313351,88773116,113520,-1.29,36.23,0.13,0.13,47323885250,0.13,0.13,47323885250 +두산,000150,30,521000,2,34500,7.09,89504,178259,16523835,89504,7.09,50.21,0.54,0.54,45633670500,0.53,0.53,45633670500 diff --git a/top30/20250604/top30-tv-20250604-102001.csv b/top30/20250604/top30-tv-20250604-102001.csv new file mode 100644 index 000000000000..4c4a946c680c --- /dev/null +++ b/top30/20250604/top30-tv-20250604-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220000,2,12500,6.02,2248058,1775752,728002365,2248058,6.02,126.60,0.31,0.31,493564359750,0.31,0.31,493564359750 +삼성전자,005930,2,57700,2,900,1.58,7434217,12870515,5919637922,7434217,1.58,57.76,0.13,0.13,426160860150,0.12,0.12,426160860150 +KODEX 레버리지,122630,3,18410,2,925,5.29,13813812,18218842,124900000,13813812,5.29,75.82,11.06,11.06,251113303049,10.92,10.92,251113303049 +KODEX 200선물인버스2X,252670,4,1812,5,-102,-5.33,113163369,181814912,732100000,113163369,-5.33,62.24,15.46,15.46,207487693937,15.64,15.64,207487693937 +두산에너빌리티,034020,5,41500,2,550,1.34,4549562,10013882,640561146,4549562,1.34,45.43,0.71,0.71,189351983950,0.71,0.71,189351983950 +알테오젠,196170,6,378500,2,28500,8.14,463660,426366,53464968,463660,8.14,108.75,0.87,0.87,176926278500,0.87,0.87,176926278500 +웹케시,053580,7,20600,2,2440,13.44,6800767,9249230,13636248,6800767,13.44,73.53,49.87,49.87,132860616700,47.30,47.30,132860616700 +코나아이,052400,8,57400,2,11950,26.29,2344472,1200911,14563291,2344472,26.29,195.22,16.10,16.10,128734884850,15.40,15.40,128734884850 +KODEX 200,069500,9,37090,2,965,2.67,3128581,7397312,174700000,3128581,2.67,42.29,1.79,1.79,115348912205,1.78,1.78,115348912205 +미래에셋증권,006800,10,17230,2,1610,10.31,6194529,4013255,570316408,6194529,10.31,154.35,1.09,1.09,105247357810,1.07,1.07,105247357810 +KODEX 코스닥150레버리지,233740,11,7460,2,180,2.47,13972857,24024400,258500000,13972857,2.47,58.16,5.41,5.41,104458815460,5.42,5.42,104458815460 +유라클,088340,12,28250,2,3950,16.26,3655447,3807890,4358068,3655447,16.26,96.00,83.88,83.88,99029403100,80.44,80.44,99029403100 +한화,000880,13,85500,2,8300,10.75,982476,857218,74958735,982476,10.75,114.61,1.31,1.31,84303206550,1.32,1.32,84303206550 +삼성중공업,010140,14,16580,5,-210,-1.25,4996588,8741868,880000000,4996588,-1.25,57.16,0.57,0.57,82253239640,0.56,0.56,82253239640 +한화오션,042660,15,76900,5,-900,-1.16,929931,1499970,306413394,929931,-1.16,62.00,0.30,0.30,71064295550,0.30,0.30,71064295550 +키스트론,475430,16,9210,5,-450,-4.66,6997808,41787480,17848110,6997808,-4.66,16.75,39.21,39.21,68347094185,41.58,41.58,68347094185 +한국항공우주,047810,17,84900,2,1100,1.31,776098,335361,97475107,776098,1.31,231.42,0.80,0.80,67458667050,0.82,0.82,67458667050 +한화솔루션,009830,18,31200,2,1300,4.35,2182282,1951696,171892536,2182282,4.35,111.81,1.27,1.27,67431391675,1.26,1.26,67431391675 +카카오,035720,19,42000,5,-1150,-2.67,1515089,2075682,441711295,1515089,-2.67,72.99,0.34,0.34,64755515425,0.35,0.35,64755515425 +현대로템,064350,20,153300,2,1300,0.86,424166,1311533,109142293,424166,0.86,32.34,0.39,0.39,64612290450,0.39,0.39,64612290450 +KB금융,105560,21,104100,2,4100,4.10,615175,1481522,393528423,615175,4.10,41.52,0.16,0.16,63009961950,0.15,0.15,63009961950 +한화에어로스페이스,012450,22,832000,5,-3000,-0.36,75919,156208,47296201,75919,-0.36,48.60,0.16,0.16,62996100500,0.16,0.16,62996100500 +한국전력,015760,23,29550,5,-550,-1.83,2118082,2166813,641964077,2118082,-1.83,97.75,0.33,0.33,61910114125,0.33,0.33,61910114125 +KODEX 인버스,114800,24,4082,5,-118,-2.81,15060735,20687326,143800000,15060735,-2.81,72.80,10.47,10.47,61909318484,10.55,10.55,61909318484 +MDS테크,086960,25,1535,2,151,10.91,39801934,29665210,92821788,39801934,10.91,134.17,42.88,42.88,60461182501,42.43,42.43,60461182501 +포바이포,389140,26,20450,2,830,4.23,2861120,2996703,11112735,2861120,4.23,95.48,25.75,25.75,59558220465,26.21,26.21,59558220465 +SK,034730,27,175200,2,11800,7.22,332011,329416,72502703,332011,7.22,100.79,0.46,0.46,57565068950,0.45,0.45,57565068950 +NAVER,035420,28,187500,2,1000,0.54,273557,408085,158437008,273557,0.54,67.03,0.17,0.17,51342666150,0.17,0.17,51342666150 +HD현대중공업,329180,29,417500,5,-10500,-2.45,120836,313351,88773116,120836,-2.45,38.56,0.14,0.14,50391903000,0.14,0.14,50391903000 +두산,000150,30,520000,2,33500,6.89,94205,178259,16523835,94205,6.89,52.85,0.57,0.57,48075540000,0.56,0.56,48075540000 diff --git a/top30/20250604/top30-tv-20250604-103001.csv b/top30/20250604/top30-tv-20250604-103001.csv new file mode 100644 index 000000000000..93bd1c847b40 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219750,2,12250,5.90,2333317,1775752,728002365,2333317,5.90,131.40,0.32,0.32,512312995500,0.32,0.32,512312995500 +삼성전자,005930,2,57750,2,950,1.67,8369830,12870515,5919637922,8369830,1.67,65.03,0.14,0.14,480209009350,0.14,0.14,480209009350 +KODEX 레버리지,122630,3,18440,2,955,5.46,14364833,18218842,124900000,14364833,5.46,78.85,11.50,11.50,261264964952,11.34,11.34,261264964952 +KODEX 200선물인버스2X,252670,4,1809,5,-105,-5.49,118366521,181814912,732100000,118366521,-5.49,65.10,16.17,16.17,216903035306,16.38,16.38,216903035306 +두산에너빌리티,034020,5,41350,2,400,0.98,4819551,10013882,640561146,4819551,0.98,48.13,0.75,0.75,200534305725,0.76,0.76,200534305725 +알테오젠,196170,6,382500,2,32500,9.29,497984,426366,53464968,497984,9.29,116.80,0.93,0.93,189994912000,0.93,0.93,189994912000 +펩트론,087010,7,161100,5,-68900,-29.96,909983,134873,23297350,909983,-29.96,674.70,3.91,3.91,146793933900,3.91,3.91,146793933900 +웹케시,053580,8,19930,2,1770,9.75,7474297,9249230,13636248,7474297,9.75,80.81,54.81,54.81,146428674570,53.88,53.88,146428674570 +코나아이,052400,9,57000,2,11550,25.41,2483532,1200911,14563291,2483532,25.41,206.80,17.05,17.05,136681743950,16.47,16.47,136681743950 +KODEX 200,069500,10,37120,2,995,2.75,3335033,7397312,174700000,3335033,2.75,45.08,1.91,1.91,123010051797,1.90,1.90,123010051797 +미래에셋증권,006800,11,17460,2,1840,11.78,6435765,4013255,570316408,6435765,11.78,160.36,1.13,1.13,109436534805,1.10,1.10,109436534805 +KODEX 코스닥150레버리지,233740,12,7470,2,190,2.61,14514390,24024400,258500000,14514390,2.61,60.42,5.61,5.61,108502215496,5.62,5.62,108502215496 +유라클,088340,13,27650,2,3350,13.79,3903491,3807890,4358068,3903491,13.79,102.51,89.57,89.57,105972638725,87.94,87.94,105972638725 +한화,000880,14,86500,2,9300,12.05,1048361,857218,74958735,1048361,12.05,122.30,1.40,1.40,89994859400,1.39,1.39,89994859400 +삼성중공업,010140,15,16620,5,-170,-1.01,5146056,8741868,880000000,5146056,-1.01,58.87,0.58,0.58,84731439015,0.58,0.58,84731439015 +한화솔루션,009830,16,31400,2,1500,5.02,2400121,1951696,171892536,2400121,5.02,122.98,1.40,1.40,74258629775,1.38,1.38,74258629775 +한화오션,042660,17,76700,5,-1100,-1.41,968743,1499970,306413394,968743,-1.41,64.58,0.32,0.32,74041245150,0.32,0.32,74041245150 +키스트론,475430,18,9000,5,-660,-6.83,7602004,41787480,17848110,7602004,-6.83,18.19,42.59,42.59,73811632945,45.95,45.95,73811632945 +한국항공우주,047810,19,84700,2,900,1.07,814587,335361,97475107,814587,1.07,242.90,0.84,0.84,70718807050,0.86,0.86,70718807050 +카카오,035720,20,41900,5,-1250,-2.90,1635459,2075682,441711295,1635459,-2.90,78.79,0.37,0.37,69789710025,0.38,0.38,69789710025 +KB금융,105560,21,104600,2,4600,4.60,671562,1481522,393528423,671562,4.60,45.33,0.17,0.17,68893525400,0.17,0.17,68893525400 +현대로템,064350,22,153000,2,1000,0.66,442899,1311533,109142293,442899,0.66,33.77,0.41,0.41,67481920650,0.40,0.40,67481920650 +한화에어로스페이스,012450,23,833000,5,-2000,-0.24,80959,156208,47296201,80959,-0.24,51.83,0.17,0.17,67185661500,0.17,0.17,67185661500 +KODEX 인버스,114800,24,4080,5,-120,-2.86,15807348,20687326,143800000,15807348,-2.86,76.41,10.99,10.99,64956189338,11.07,11.07,64956189338 +한국전력,015760,25,29450,5,-650,-2.16,2207019,2166813,641964077,2207019,-2.16,101.86,0.34,0.34,64532691825,0.34,0.34,64532691825 +MDS테크,086960,26,1539,2,155,11.20,42095432,29665210,92821788,42095432,11.20,141.90,45.35,45.35,63970602139,44.78,44.78,63970602139 +포바이포,389140,27,20050,2,430,2.19,3060419,2996703,11112735,3060419,2.19,102.13,27.54,27.54,63620487240,28.55,28.55,63620487240 +SK,034730,28,174200,2,10800,6.61,341537,329416,72502703,341537,6.61,103.68,0.47,0.47,59229833350,0.47,0.47,59229833350 +원익홀딩스,030530,29,6200,2,870,16.32,9420186,3204369,77237981,9420186,16.32,293.98,12.20,12.20,55317736805,11.55,11.55,55317736805 +NAVER,035420,30,187200,2,700,0.38,287890,408085,158437008,287890,0.38,70.55,0.18,0.18,54027927550,0.18,0.18,54027927550 diff --git a/top30/20250604/top30-tv-20250604-104001.csv b/top30/20250604/top30-tv-20250604-104001.csv new file mode 100644 index 000000000000..4d16c48e7d3b --- /dev/null +++ b/top30/20250604/top30-tv-20250604-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219500,2,12000,5.78,2442507,1775752,728002365,2442507,5.78,137.55,0.34,0.34,536287467250,0.34,0.34,536287467250 +삼성전자,005930,2,57650,2,850,1.50,8824063,12870515,5919637922,8824063,1.50,68.56,0.15,0.15,506388162100,0.15,0.15,506388162100 +KODEX 레버리지,122630,3,18400,2,915,5.23,14897723,18218842,124900000,14897723,5.23,81.77,11.93,11.93,271065117206,11.79,11.79,271065117206 +KODEX 200선물인버스2X,252670,4,1813,5,-101,-5.28,123682049,181814912,732100000,123682049,-5.28,68.03,16.89,16.89,226544583772,17.07,17.07,226544583772 +두산에너빌리티,034020,5,41300,2,350,0.85,5048695,10013882,640561146,5048695,0.85,50.42,0.79,0.79,210004647125,0.79,0.79,210004647125 +알테오젠,196170,6,385500,2,35500,10.14,539035,426366,53464968,539035,10.14,126.43,1.01,1.01,205767521500,1.00,1.00,205767521500 +펩트론,087010,7,165800,5,-64200,-27.91,1118167,134873,23297350,1118167,-27.91,829.05,4.80,4.80,180944336350,4.68,4.68,180944336350 +웹케시,053580,8,20100,2,1940,10.68,7772401,9249230,13636248,7772401,10.68,84.03,57.00,57.00,152440982370,55.62,55.62,152440982370 +코나아이,052400,9,57100,2,11650,25.63,2548176,1200911,14563291,2548176,25.63,212.19,17.50,17.50,140374984450,16.88,16.88,140374984450 +KODEX 200,069500,10,37075,2,950,2.63,3541543,7397312,174700000,3541543,2.63,47.88,2.03,2.03,130664854872,2.02,2.02,130664854872 +KODEX 코스닥150레버리지,233740,11,7485,2,205,2.82,15243442,24024400,258500000,15243442,2.82,63.45,5.90,5.90,113956153468,5.89,5.89,113956153468 +미래에셋증권,006800,12,17400,2,1780,11.40,6623521,4013255,570316408,6623521,11.40,165.04,1.16,1.16,112706887675,1.14,1.14,112706887675 +유라클,088340,13,27400,2,3100,12.76,4035541,3807890,4358068,4035541,12.76,105.98,92.60,92.60,109646909425,91.82,91.82,109646909425 +한화,000880,14,87350,2,10150,13.15,1119993,857218,74958735,1119993,13.15,130.65,1.49,1.49,96251552650,1.47,1.47,96251552650 +삼성중공업,010140,15,16695,5,-95,-0.57,5318193,8741868,880000000,5318193,-0.57,60.84,0.60,0.60,87597033190,0.60,0.60,87597033190 +원익홀딩스,030530,16,6120,2,790,14.82,13459430,3204369,77237981,13459430,14.82,420.03,17.43,17.43,79770511645,16.88,16.88,79770511645 +한화솔루션,009830,17,31300,2,1400,4.68,2539765,1951696,171892536,2539765,4.68,130.13,1.48,1.48,78646468725,1.46,1.46,78646468725 +키스트론,475430,18,8840,5,-820,-8.49,7902657,41787480,17848110,7902657,-8.49,18.91,44.28,44.28,76485496430,48.48,48.48,76485496430 +한화오션,042660,19,76800,5,-1000,-1.29,993182,1499970,306413394,993182,-1.29,66.21,0.32,0.32,75914965450,0.32,0.32,75914965450 +KB금융,105560,20,104600,2,4600,4.60,724854,1481522,393528423,724854,4.60,48.93,0.18,0.18,74471678550,0.18,0.18,74471678550 +한국항공우주,047810,21,85850,2,2050,2.45,853117,335361,97475107,853117,2.45,254.39,0.88,0.88,74005703200,0.88,0.88,74005703200 +카카오,035720,22,41950,5,-1200,-2.78,1699672,2075682,441711295,1699672,-2.78,81.88,0.38,0.38,72480382075,0.39,0.39,72480382075 +현대로템,064350,23,154100,2,2100,1.38,467647,1311533,109142293,467647,1.38,35.66,0.43,0.43,71285451600,0.42,0.42,71285451600 +한화에어로스페이스,012450,24,834000,5,-1000,-0.12,85329,156208,47296201,85329,-0.12,54.63,0.18,0.18,70831049000,0.18,0.18,70831049000 +MDS테크,086960,25,1543,2,159,11.49,44159410,29665210,92821788,44159410,11.49,148.86,47.57,47.57,67167998939,46.90,46.90,67167998939 +한국전력,015760,26,29500,5,-600,-1.99,2292751,2166813,641964077,2292751,-1.99,105.81,0.36,0.36,67057556800,0.35,0.35,67057556800 +KODEX 인버스,114800,27,4085,5,-115,-2.74,16167825,20687326,143800000,16167825,-2.74,78.15,11.24,11.24,66428551218,11.31,11.31,66428551218 +포바이포,389140,28,19840,2,220,1.12,3163032,2996703,11112735,3163032,1.12,105.55,28.46,28.46,65668871105,29.78,29.78,65668871105 +SK,034730,29,175200,2,11800,7.22,356688,329416,72502703,356688,7.22,108.28,0.49,0.49,61873692800,0.49,0.49,61873692800 +NAVER,035420,30,187100,2,600,0.32,310251,408085,158437008,310251,0.32,76.03,0.20,0.20,58209350350,0.20,0.20,58209350350 diff --git a/top30/20250604/top30-tv-20250604-105002.csv b/top30/20250604/top30-tv-20250604-105002.csv new file mode 100644 index 000000000000..e9136785f0d7 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219500,2,12000,5.78,2491154,1775752,728002365,2491154,5.78,140.29,0.34,0.34,546977700250,0.34,0.34,546977700250 +삼성전자,005930,2,57450,2,650,1.14,9212636,12870515,5919637922,9212636,1.14,71.58,0.16,0.16,528742954150,0.16,0.16,528742954150 +KODEX 레버리지,122630,3,18410,2,925,5.29,15188995,18218842,124900000,15188995,5.29,83.37,12.16,12.16,276424678264,12.02,12.02,276424678264 +KODEX 200선물인버스2X,252670,4,1812,5,-102,-5.33,127204847,181814912,732100000,127204847,-5.33,69.96,17.38,17.38,232928871926,17.56,17.56,232928871926 +두산에너빌리티,034020,5,41350,2,400,0.98,5190299,10013882,640561146,5190299,0.98,51.83,0.81,0.81,215850568500,0.81,0.81,215850568500 +알테오젠,196170,6,384500,2,34500,9.86,557342,426366,53464968,557342,9.86,130.72,1.04,1.04,212819621750,1.04,1.04,212819621750 +펩트론,087010,7,161000,4,-69000,-30.00,1308500,134873,23297350,1308500,-30.00,970.17,5.62,5.62,211871071050,5.65,5.65,211871071050 +웹케시,053580,8,20350,2,2190,12.06,8020184,9249230,13636248,8020184,12.06,86.71,58.82,58.82,157460214125,56.74,56.74,157460214125 +코나아이,052400,9,57400,2,11950,26.29,2598300,1200911,14563291,2598300,26.29,216.36,17.84,17.84,143250159800,17.14,17.14,143250159800 +KODEX 200,069500,10,37080,2,955,2.64,3823997,7397312,174700000,3823997,2.64,51.69,2.19,2.19,141138443830,2.18,2.18,141138443830 +미래에셋증권,006800,11,17520,2,1900,12.16,6908031,4013255,570316408,6908031,12.16,172.13,1.21,1.21,117677239760,1.18,1.18,117677239760 +KODEX 코스닥150레버리지,233740,12,7470,2,190,2.61,15690093,24024400,258500000,15690093,2.61,65.31,6.07,6.07,117295849453,6.07,6.07,117295849453 +유라클,088340,13,27700,2,3400,13.99,4151306,3807890,4358068,4151306,13.99,109.02,95.26,95.26,112843926775,93.48,93.48,112843926775 +한화,000880,14,89100,2,11900,15.41,1220139,857218,74958735,1220139,15.41,142.34,1.63,1.63,105118016400,1.57,1.57,105118016400 +원익홀딩스,030530,15,6100,2,770,14.45,15623853,3204369,77237981,15623853,14.45,487.58,20.23,20.23,93008084375,19.74,19.74,93008084375 +삼성중공업,010140,16,16710,5,-80,-0.48,5554322,8741868,880000000,5554322,-0.48,63.54,0.63,0.63,91539243925,0.62,0.62,91539243925 +한화솔루션,009830,17,31400,2,1500,5.02,2627949,1951696,171892536,2627949,5.02,134.65,1.53,1.53,81413636050,1.51,1.51,81413636050 +한국항공우주,047810,18,86700,2,2900,3.46,911936,335361,97475107,911936,3.46,271.93,0.94,0.94,79066516750,0.94,0.94,79066516750 +KB금융,105560,19,105000,2,5000,5.00,761956,1481522,393528423,761956,5.00,51.43,0.19,0.19,78364105600,0.19,0.19,78364105600 +키스트론,475430,20,8940,5,-720,-7.45,8103256,41787480,17848110,8103256,-7.45,19.39,45.40,45.40,78278835420,49.06,49.06,78278835420 +한화오션,042660,21,77100,5,-700,-0.90,1020052,1499970,306413394,1020052,-0.90,68.00,0.33,0.33,77982186050,0.33,0.33,77982186050 +카카오,035720,22,41800,5,-1350,-3.13,1755735,2075682,441711295,1755735,-3.13,84.59,0.40,0.40,74829823475,0.41,0.41,74829823475 +현대로템,064350,23,153500,2,1500,0.99,484262,1311533,109142293,484262,0.99,36.92,0.44,0.44,73840120800,0.44,0.44,73840120800 +한화에어로스페이스,012450,24,837000,2,2000,0.24,88903,156208,47296201,88903,0.24,56.91,0.19,0.19,73817574500,0.19,0.19,73817574500 +MDS테크,086960,25,1538,2,154,11.13,45189565,29665210,92821788,45189565,11.13,152.33,48.68,48.68,68752055279,48.16,48.16,68752055279 +한국전력,015760,26,29450,5,-650,-2.16,2347117,2166813,641964077,2347117,-2.16,108.32,0.37,0.37,68658135725,0.36,0.36,68658135725 +KODEX 인버스,114800,27,4085,5,-115,-2.74,16325853,20687326,143800000,16325853,-2.74,78.92,11.35,11.35,67074045663,11.42,11.42,67074045663 +포바이포,389140,28,19880,2,260,1.33,3203183,2996703,11112735,3203183,1.33,106.89,28.82,28.82,66468306520,30.09,30.09,66468306520 +SK,034730,29,175600,2,12200,7.47,368200,329416,72502703,368200,7.47,111.77,0.51,0.51,63892442950,0.50,0.50,63892442950 +NAVER,035420,30,186900,2,400,0.21,323655,408085,158437008,323655,0.21,79.31,0.20,0.20,60715379350,0.21,0.21,60715379350 diff --git a/top30/20250604/top30-tv-20250604-110002.csv b/top30/20250604/top30-tv-20250604-110002.csv new file mode 100644 index 000000000000..b72b32d5a38e --- /dev/null +++ b/top30/20250604/top30-tv-20250604-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220000,2,12500,6.02,2545867,1775752,728002365,2545867,6.02,143.37,0.35,0.35,558997920250,0.35,0.35,558997920250 +삼성전자,005930,2,57600,2,800,1.41,9493256,12870515,5919637922,9493256,1.41,73.76,0.16,0.16,544891937550,0.16,0.16,544891937550 +KODEX 레버리지,122630,3,18450,2,965,5.52,15766003,18218842,124900000,15766003,5.52,86.54,12.62,12.62,287062812949,12.46,12.46,287062812949 +KODEX 200선물인버스2X,252670,4,1807,5,-107,-5.59,132350129,181814912,732100000,132350129,-5.59,72.79,18.08,18.08,242236168358,18.31,18.31,242236168358 +두산에너빌리티,034020,5,41650,2,700,1.71,5357622,10013882,640561146,5357622,1.71,53.50,0.84,0.84,222800824350,0.84,0.84,222800824350 +펩트론,087010,6,161000,4,-69000,-30.00,1358494,134873,23297350,1358494,-30.00,1007.24,5.83,5.83,219920755450,5.86,5.86,219920755450 +알테오젠,196170,7,384500,2,34500,9.86,568613,426366,53464968,568613,9.86,133.36,1.06,1.06,217159941500,1.06,1.06,217159941500 +웹케시,053580,8,21650,2,3490,19.22,9015159,9249230,13636248,9015159,19.22,97.47,66.11,66.11,178586028850,60.49,60.49,178586028850 +코나아이,052400,9,59000,1,13550,29.81,2880907,1200911,14563291,2880907,29.81,239.89,19.78,19.78,159815556250,18.60,18.60,159815556250 +KODEX 200,069500,10,37130,2,1005,2.78,4015497,7397312,174700000,4015497,2.78,54.28,2.30,2.30,148245422697,2.29,2.29,148245422697 +유라클,088340,11,29600,2,5300,21.81,4581353,3807890,4358068,4581353,21.81,120.31,105.12,105.12,125263542025,97.10,97.10,125263542025 +미래에셋증권,006800,12,17460,2,1840,11.78,7132207,4013255,570316408,7132207,11.78,177.72,1.25,1.25,121589096755,1.22,1.22,121589096755 +KODEX 코스닥150레버리지,233740,13,7460,2,180,2.47,15927591,24024400,258500000,15927591,2.47,66.30,6.16,6.16,119069662843,6.17,6.17,119069662843 +한화,000880,14,88100,2,10900,14.12,1308543,857218,74958735,1308543,14.12,152.65,1.75,1.75,112945956400,1.71,1.71,112945956400 +원익홀딩스,030530,15,6000,2,670,12.57,16718408,3204369,77237981,16718408,12.57,521.74,21.65,21.65,99609851005,21.49,21.49,99609851005 +삼성중공업,010140,16,16690,5,-100,-0.60,5694240,8741868,880000000,5694240,-0.60,65.14,0.65,0.65,93871753615,0.64,0.64,93871753615 +KB금융,105560,17,105600,2,5600,5.60,817875,1481522,393528423,817875,5.60,55.21,0.21,0.21,84262947300,0.20,0.20,84262947300 +한화솔루션,009830,18,31300,2,1400,4.68,2672242,1951696,171892536,2672242,4.68,136.92,1.55,1.55,82801125700,1.54,1.54,82801125700 +한국항공우주,047810,19,86500,2,2700,3.22,939555,335361,97475107,939555,3.22,280.16,0.96,0.96,81453795450,0.97,0.97,81453795450 +한화오션,042660,20,76900,5,-900,-1.16,1041971,1499970,306413394,1041971,-1.16,69.47,0.34,0.34,79668734750,0.34,0.34,79668734750 +키스트론,475430,21,8925,5,-735,-7.61,8207841,41787480,17848110,8207841,-7.61,19.64,45.99,45.99,79214443755,49.73,49.73,79214443755 +한화에어로스페이스,012450,22,835000,3,0,0.00,93366,156208,47296201,93366,0.00,59.77,0.20,0.20,77544341000,0.20,0.20,77544341000 +카카오,035720,23,42200,5,-950,-2.20,1819459,2075682,441711295,1819459,-2.20,87.66,0.41,0.41,77506867900,0.42,0.42,77506867900 +현대로템,064350,24,152800,2,800,0.53,505645,1311533,109142293,505645,0.53,38.55,0.46,0.46,77114419450,0.46,0.46,77114419450 +MDS테크,086960,25,1535,2,151,10.91,46647515,29665210,92821788,46647515,10.91,157.25,50.25,50.25,71002410153,49.83,49.83,71002410153 +한국전력,015760,26,29450,5,-650,-2.16,2424408,2166813,641964077,2424408,-2.16,111.89,0.38,0.38,70930316225,0.38,0.38,70930316225 +KODEX 인버스,114800,27,4080,5,-120,-2.86,16735197,20687326,143800000,16735197,-2.86,80.90,11.64,11.64,68744494860,11.72,11.72,68744494860 +포바이포,389140,28,20350,2,730,3.72,3277661,2996703,11112735,3277661,3.72,109.38,29.49,29.49,67970520555,30.06,30.06,67970520555 +SK,034730,29,176000,2,12600,7.71,386013,329416,72502703,386013,7.71,117.18,0.53,0.53,67024693400,0.53,0.53,67024693400 +NAVER,035420,30,186900,2,400,0.21,340240,408085,158437008,340240,0.21,83.37,0.21,0.21,63814474850,0.22,0.22,63814474850 diff --git a/top30/20250604/top30-tv-20250604-111001.csv b/top30/20250604/top30-tv-20250604-111001.csv new file mode 100644 index 000000000000..edadd68730fa --- /dev/null +++ b/top30/20250604/top30-tv-20250604-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220250,2,12750,6.14,2698362,1775752,728002365,2698362,6.14,151.96,0.37,0.37,592551355500,0.37,0.37,592551355500 +삼성전자,005930,2,57600,2,800,1.41,9653526,12870515,5919637922,9653526,1.41,75.00,0.16,0.16,554126027650,0.16,0.16,554126027650 +KODEX 레버리지,122630,3,18450,2,965,5.52,16100821,18218842,124900000,16100821,5.52,88.37,12.89,12.89,293240442304,12.73,12.73,293240442304 +KODEX 200선물인버스2X,252670,4,1807,5,-107,-5.59,137037911,181814912,732100000,137037911,-5.59,75.37,18.72,18.72,250703625162,18.95,18.95,250703625162 +두산에너빌리티,034020,5,41600,2,650,1.59,5448769,10013882,640561146,5448769,1.59,54.41,0.85,0.85,226591522550,0.85,0.85,226591522550 +알테오젠,196170,6,386000,2,36000,10.29,582860,426366,53464968,582860,10.29,136.70,1.09,1.09,222650302500,1.08,1.08,222650302500 +펩트론,087010,7,161000,4,-69000,-30.00,1363905,134873,23297350,1363905,-30.00,1011.25,5.85,5.85,220791926450,5.89,5.89,220791926450 +웹케시,053580,8,21000,2,2840,15.64,9896471,9249230,13636248,9896471,15.64,107.00,72.57,72.57,197450017650,68.95,68.95,197450017650 +코나아이,052400,9,58400,2,12950,28.49,3397675,1200911,14563291,3397675,28.49,282.92,23.33,23.33,190215917250,22.37,22.37,190215917250 +KODEX 200,069500,10,37130,2,1005,2.78,4135750,7397312,174700000,4135750,2.78,55.91,2.37,2.37,152710587417,2.35,2.35,152710587417 +유라클,088340,11,28700,2,4400,18.11,4908709,3807890,4358068,4908709,18.11,128.91,112.63,112.63,134784934875,107.76,107.76,134784934875 +미래에셋증권,006800,12,17400,2,1780,11.40,7296291,4013255,570316408,7296291,11.40,181.80,1.28,1.28,124447850575,1.25,1.25,124447850575 +KODEX 코스닥150레버리지,233740,13,7460,2,180,2.47,16393352,24024400,258500000,16393352,2.47,68.24,6.34,6.34,122546433718,6.35,6.35,122546433718 +한화,000880,14,88500,2,11300,14.64,1337576,857218,74958735,1337576,14.64,156.04,1.78,1.78,115503632600,1.74,1.74,115503632600 +원익홀딩스,030530,15,6050,2,720,13.51,17589069,3204369,77237981,17589069,13.51,548.91,22.77,22.77,104856106790,22.44,22.44,104856106790 +삼성중공업,010140,16,16730,5,-60,-0.36,5789701,8741868,880000000,5789701,-0.36,66.23,0.66,0.66,95465707045,0.65,0.65,95465707045 +KB금융,105560,17,105600,2,5600,5.60,855351,1481522,393528423,855351,5.60,57.73,0.22,0.22,88227121300,0.21,0.21,88227121300 +한화솔루션,009830,18,31250,2,1350,4.52,2729705,1951696,171892536,2729705,4.52,139.86,1.59,1.59,84595105650,1.57,1.57,84595105650 +한국항공우주,047810,19,86800,2,3000,3.58,965331,335361,97475107,965331,3.58,287.85,0.99,0.99,83689609500,0.99,0.99,83689609500 +한화오션,042660,20,76900,5,-900,-1.16,1071384,1499970,306413394,1071384,-1.16,71.43,0.35,0.35,81928906950,0.35,0.35,81928906950 +한화에어로스페이스,012450,21,836000,2,1000,0.12,97013,156208,47296201,97013,0.12,62.11,0.21,0.21,80588456500,0.20,0.20,80588456500 +키스트론,475430,22,8930,5,-730,-7.56,8332162,41787480,17848110,8332162,-7.56,19.94,46.68,46.68,80321605445,50.40,50.40,80321605445 +카카오,035720,23,42150,5,-1000,-2.32,1861646,2075682,441711295,1861646,-2.32,89.69,0.42,0.42,79285029450,0.43,0.43,79285029450 +현대로템,064350,24,153400,2,1400,0.92,519259,1311533,109142293,519259,0.92,39.59,0.48,0.48,79201058050,0.47,0.47,79201058050 +솔트룩스,304100,25,41400,2,6550,18.79,1904751,1028340,12130568,1904751,18.79,185.23,15.70,15.70,74336040650,14.80,14.80,74336040650 +MDS테크,086960,26,1538,2,154,11.13,47648277,29665210,92821788,47648277,11.13,160.62,51.33,51.33,72549660473,50.82,50.82,72549660473 +한국전력,015760,27,29450,5,-650,-2.16,2476794,2166813,641964077,2476794,-2.16,114.31,0.39,0.39,72472381325,0.38,0.38,72472381325 +포바이포,389140,28,20500,2,880,4.49,3410864,2996703,11112735,3410864,4.49,113.82,30.69,30.69,70674265680,31.02,31.02,70674265680 +KODEX 인버스,114800,29,4080,5,-120,-2.86,16813690,20687326,143800000,16813690,-2.86,81.28,11.69,11.69,69064730631,11.77,11.77,69064730631 +SK,034730,30,175500,2,12100,7.41,394894,329416,72502703,394894,7.41,119.88,0.54,0.54,68585567100,0.54,0.54,68585567100 diff --git a/top30/20250604/top30-tv-20250604-112001.csv b/top30/20250604/top30-tv-20250604-112001.csv new file mode 100644 index 000000000000..9a16fd9d7f84 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220000,2,12500,6.02,2746998,1775752,728002365,2746998,6.02,154.69,0.38,0.38,603263706250,0.38,0.38,603263706250 +삼성전자,005930,2,57550,2,750,1.32,9949551,12870515,5919637922,9949551,1.32,77.30,0.17,0.17,571159708650,0.17,0.17,571159708650 +KODEX 레버리지,122630,3,18415,2,930,5.32,16385554,18218842,124900000,16385554,5.32,89.94,13.12,13.12,298482514462,12.98,12.98,298482514462 +KODEX 200선물인버스2X,252670,4,1811,5,-103,-5.38,138548084,181814912,732100000,138548084,-5.38,76.20,18.92,18.92,253438371344,19.12,19.12,253438371344 +두산에너빌리티,034020,5,41650,2,700,1.71,5611850,10013882,640561146,5611850,1.71,56.04,0.88,0.88,233388811400,0.87,0.87,233388811400 +알테오젠,196170,6,385000,2,35000,10.00,592125,426366,53464968,592125,10.00,138.88,1.11,1.11,226222375750,1.10,1.10,226222375750 +펩트론,087010,7,161000,4,-69000,-30.00,1366707,134873,23297350,1366707,-30.00,1013.33,5.87,5.87,221243048450,5.90,5.90,221243048450 +웹케시,053580,8,20800,2,2640,14.54,10336419,9249230,13636248,10336419,14.54,111.75,75.80,75.80,206703214900,72.88,72.88,206703214900 +코나아이,052400,9,57900,2,12450,27.39,3543815,1200911,14563291,3543815,27.39,295.09,24.33,24.33,198748032200,23.57,23.57,198748032200 +KODEX 200,069500,10,37090,2,965,2.67,4219346,7397312,174700000,4219346,2.67,57.04,2.42,2.42,155811176874,2.40,2.40,155811176874 +유라클,088340,11,28250,2,3950,16.26,5051309,3807890,4358068,5051309,16.26,132.65,115.91,115.91,138877767150,112.80,112.80,138877767150 +미래에셋증권,006800,12,17420,2,1800,11.52,7458452,4013255,570316408,7458452,11.52,185.85,1.31,1.31,127260688475,1.28,1.28,127260688475 +KODEX 코스닥150레버리지,233740,13,7460,2,180,2.47,16825315,24024400,258500000,16825315,2.47,70.03,6.51,6.51,125768750516,6.52,6.52,125768750516 +한화,000880,14,88800,2,11600,15.03,1363799,857218,74958735,1363799,15.03,159.10,1.82,1.82,117826556850,1.77,1.77,117826556850 +원익홀딩스,030530,15,6010,2,680,12.76,18013331,3204369,77237981,18013331,12.76,562.15,23.32,23.32,107407725330,23.14,23.14,107407725330 +삼성중공업,010140,16,16760,5,-30,-0.18,5965153,8741868,880000000,5965153,-0.18,68.24,0.68,0.68,98405316100,0.67,0.67,98405316100 +KB금융,105560,17,105400,2,5400,5.40,903539,1481522,393528423,903539,5.40,60.99,0.23,0.23,93301272650,0.22,0.22,93301272650 +솔트룩스,304100,18,42450,2,7600,21.81,2264461,1028340,12130568,2264461,21.81,220.21,18.67,18.67,89303760925,17.34,17.34,89303760925 +한화솔루션,009830,19,31350,2,1450,4.85,2786886,1951696,171892536,2786886,4.85,142.79,1.62,1.62,86380391225,1.60,1.60,86380391225 +한국항공우주,047810,20,86500,2,2700,3.22,985063,335361,97475107,985063,3.22,293.73,1.01,1.01,85398194400,1.01,1.01,85398194400 +한화에어로스페이스,012450,21,836000,2,1000,0.12,102309,156208,47296201,102309,0.12,65.50,0.22,0.22,85009596000,0.21,0.21,85009596000 +한화오션,042660,22,76900,5,-900,-1.16,1085370,1499970,306413394,1085370,-1.16,72.36,0.35,0.35,83004348900,0.35,0.35,83004348900 +키스트론,475430,23,8910,5,-750,-7.76,8437567,41787480,17848110,8437567,-7.76,20.19,47.27,47.27,81265266950,51.10,51.10,81265266950 +현대로템,064350,24,154100,2,2100,1.38,531496,1311533,109142293,531496,1.38,40.52,0.49,0.49,81080409750,0.48,0.48,81080409750 +카카오,035720,25,42050,5,-1100,-2.55,1900189,2075682,441711295,1900189,-2.55,91.55,0.43,0.43,80906522100,0.44,0.44,80906522100 +MDS테크,086960,26,1551,2,167,12.07,48645361,29665210,92821788,48645361,12.07,163.98,52.41,52.41,74089465227,51.46,51.46,74089465227 +한국전력,015760,27,29450,5,-650,-2.16,2514790,2166813,641964077,2514790,-2.16,116.06,0.39,0.39,73589871100,0.39,0.39,73589871100 +포바이포,389140,28,20250,2,630,3.21,3517537,2996703,11112735,3517537,3.21,117.38,31.65,31.65,72849968080,32.37,32.37,72849968080 +SK,034730,29,175000,2,11600,7.10,404773,329416,72502703,404773,7.10,122.88,0.56,0.56,70315815900,0.55,0.55,70315815900 +KODEX 인버스,114800,30,4085,5,-115,-2.74,16902648,20687326,143800000,16902648,-2.74,81.71,11.75,11.75,69427787047,11.82,11.82,69427787047 diff --git a/top30/20250604/top30-tv-20250604-113001.csv b/top30/20250604/top30-tv-20250604-113001.csv new file mode 100644 index 000000000000..8e7db857c72f --- /dev/null +++ b/top30/20250604/top30-tv-20250604-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220500,2,13000,6.27,2856755,1775752,728002365,2856755,6.27,160.88,0.39,0.39,627489972250,0.39,0.39,627489972250 +삼성전자,005930,2,57500,2,700,1.23,10318190,12870515,5919637922,10318190,1.23,80.17,0.17,0.17,592357931850,0.17,0.17,592357931850 +KODEX 레버리지,122630,3,18420,2,935,5.35,16517263,18218842,124900000,16517263,5.35,90.66,13.22,13.22,300909057546,13.08,13.08,300909057546 +KODEX 200선물인버스2X,252670,4,1810,5,-104,-5.43,140301710,181814912,732100000,140301710,-5.43,77.17,19.16,19.16,256612332427,19.37,19.37,256612332427 +두산에너빌리티,034020,5,41500,2,550,1.34,5758336,10013882,640561146,5758336,1.34,57.50,0.90,0.90,239482559600,0.90,0.90,239482559600 +알테오젠,196170,6,384000,2,34000,9.71,600351,426366,53464968,600351,9.71,140.81,1.12,1.12,229386205000,1.12,1.12,229386205000 +펩트론,087010,7,161000,4,-69000,-30.00,1369503,134873,23297350,1369503,-30.00,1015.40,5.88,5.88,221693204450,5.91,5.91,221693204450 +웹케시,053580,8,20400,2,2240,12.33,10673791,9249230,13636248,10673791,12.33,115.40,78.28,78.28,213635045075,76.80,76.80,213635045075 +코나아이,052400,9,56800,2,11350,24.97,3712385,1200911,14563291,3712385,24.97,309.13,25.49,25.49,208361927100,25.19,25.19,208361927100 +KODEX 200,069500,10,37100,2,975,2.70,4306198,7397312,174700000,4306198,2.70,58.21,2.46,2.46,159033426765,2.45,2.45,159033426765 +유라클,088340,11,27850,2,3550,14.61,5169630,3807890,4358068,5169630,14.61,135.76,118.62,118.62,142183333350,117.15,117.15,142183333350 +미래에셋증권,006800,12,17410,2,1790,11.46,7559310,4013255,570316408,7559310,11.46,188.36,1.33,1.33,129016313720,1.30,1.30,129016313720 +한화,000880,13,89800,2,12600,16.32,1479548,857218,74958735,1479548,16.32,172.60,1.97,1.97,128233023900,1.91,1.91,128233023900 +KODEX 코스닥150레버리지,233740,14,7470,2,190,2.61,17150852,24024400,258500000,17150852,2.61,71.39,6.63,6.63,128200424218,6.64,6.64,128200424218 +원익홀딩스,030530,15,5950,2,620,11.63,19015566,3204369,77237981,19015566,11.63,593.43,24.62,24.62,113403683170,24.68,24.68,113403683170 +한화솔루션,009830,16,32125,2,2225,7.44,3248738,1951696,171892536,3248738,7.44,166.46,1.89,1.89,101098507400,1.83,1.83,101098507400 +삼성중공업,010140,17,16800,2,10,0.06,6099746,8741868,880000000,6099746,0.06,69.78,0.69,0.69,100666161085,0.68,0.68,100666161085 +솔트룩스,304100,18,41200,2,6350,18.22,2533544,1028340,12130568,2533544,18.22,246.37,20.89,20.89,100491978975,20.11,20.11,100491978975 +KB금융,105560,19,104900,2,4900,4.90,949443,1481522,393528423,949443,4.90,64.09,0.24,0.24,98118205850,0.24,0.24,98118205850 +한화에어로스페이스,012450,20,837000,2,2000,0.24,107026,156208,47296201,107026,0.24,68.52,0.23,0.23,88958479000,0.22,0.22,88958479000 +현대로템,064350,21,154700,2,2700,1.78,575577,1311533,109142293,575577,1.78,43.89,0.53,0.53,87900318250,0.52,0.52,87900318250 +한국항공우주,047810,22,86400,2,2600,3.10,999451,335361,97475107,999451,3.10,298.02,1.03,1.03,86640763850,1.03,1.03,86640763850 +한화오션,042660,23,76950,5,-850,-1.09,1114510,1499970,306413394,1114510,-1.09,74.30,0.36,0.36,85248260200,0.36,0.36,85248260200 +카카오,035720,24,42100,5,-1050,-2.43,1931113,2075682,441711295,1931113,-2.43,93.04,0.44,0.44,82207282775,0.44,0.44,82207282775 +키스트론,475430,25,8940,5,-720,-7.45,8488002,41787480,17848110,8488002,-7.45,20.31,47.56,47.56,81714351945,51.21,51.21,81714351945 +MDS테크,086960,26,1546,2,162,11.71,50807444,29665210,92821788,50807444,11.71,171.27,54.74,54.74,77448010950,53.97,53.97,77448010950 +포바이포,389140,27,20050,2,430,2.19,3634912,2996703,11112735,3634912,2.19,121.30,32.71,32.71,75233138055,33.77,33.77,75233138055 +한국전력,015760,28,29400,5,-700,-2.33,2569507,2166813,641964077,2569507,-2.33,118.58,0.40,0.40,75200557850,0.40,0.40,75200557850 +SK,034730,29,175100,2,11700,7.16,414460,329416,72502703,414460,7.16,125.82,0.57,0.57,72012482200,0.57,0.57,72012482200 +KODEX 인버스,114800,30,4085,5,-115,-2.74,17138930,20687326,143800000,17138930,-2.74,82.85,11.92,11.92,70391875662,11.98,11.98,70391875662 diff --git a/top30/20250604/top30-tv-20250604-114001.csv b/top30/20250604/top30-tv-20250604-114001.csv new file mode 100644 index 000000000000..52c3d8ba8737 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,221000,2,13500,6.51,2887963,1775752,728002365,2887963,6.51,162.63,0.40,0.40,634381904750,0.39,0.39,634381904750 +삼성전자,005930,2,57600,2,800,1.41,10524480,12870515,5919637922,10524480,1.41,81.77,0.18,0.18,604220878300,0.18,0.18,604220878300 +KODEX 레버리지,122630,3,18420,2,935,5.35,16661792,18218842,124900000,16661792,5.35,91.45,13.34,13.34,303570428608,13.19,13.19,303570428608 +KODEX 200선물인버스2X,252670,4,1810,5,-104,-5.43,141941137,181814912,732100000,141941137,-5.43,78.07,19.39,19.39,259580833280,19.59,19.59,259580833280 +두산에너빌리티,034020,5,41750,2,800,1.95,5959525,10013882,640561146,5959525,1.95,59.51,0.93,0.93,247864110950,0.93,0.93,247864110950 +알테오젠,196170,6,385000,2,35000,10.00,608402,426366,53464968,608402,10.00,142.69,1.14,1.14,232484673500,1.13,1.13,232484673500 +펩트론,087010,7,161000,4,-69000,-30.00,1371492,134873,23297350,1371492,-30.00,1016.88,5.89,5.89,222013433450,5.92,5.92,222013433450 +웹케시,053580,8,20350,2,2190,12.06,10848934,9249230,13636248,10848934,12.06,117.30,79.56,79.56,217210520050,78.27,78.27,217210520050 +코나아이,052400,9,57000,2,11550,25.41,3761153,1200911,14563291,3761153,25.41,313.19,25.83,25.83,211145338200,25.44,25.44,211145338200 +KODEX 200,069500,10,37100,2,975,2.70,4364274,7397312,174700000,4364274,2.70,59.00,2.50,2.50,161187693175,2.49,2.49,161187693175 +유라클,088340,11,27850,2,3550,14.61,5210123,3807890,4358068,5210123,14.61,136.82,119.55,119.55,143309496150,118.07,118.07,143309496150 +한화,000880,12,89000,2,11800,15.28,1527316,857218,74958735,1527316,15.28,178.17,2.04,2.04,132487236300,1.99,1.99,132487236300 +KODEX 코스닥150레버리지,233740,13,7480,2,200,2.75,17598336,24024400,258500000,17598336,2.75,73.25,6.81,6.81,131548486213,6.80,6.80,131548486213 +미래에셋증권,006800,14,17340,2,1720,11.01,7644019,4013255,570316408,7644019,11.01,190.47,1.34,1.34,130485305890,1.32,1.32,130485305890 +원익홀딩스,030530,15,5950,2,620,11.63,19366615,3204369,77237981,19366615,11.63,604.38,25.07,25.07,115494487760,25.13,25.13,115494487760 +한화솔루션,009830,16,31850,2,1950,6.52,3663580,1951696,171892536,3663580,6.52,187.71,2.13,2.13,114427457975,2.09,2.09,114427457975 +솔트룩스,304100,17,40900,2,6050,17.36,2637626,1028340,12130568,2637626,17.36,256.49,21.74,21.74,104750731975,21.11,21.11,104750731975 +삼성중공업,010140,18,16870,2,80,0.48,6272176,8741868,880000000,6272176,0.48,71.75,0.71,0.71,103566629665,0.70,0.70,103566629665 +KB금융,105560,19,104900,2,4900,4.90,981627,1481522,393528423,981627,4.90,66.26,0.25,0.25,101493065100,0.25,0.25,101493065100 +현대로템,064350,20,155300,2,3300,2.17,597667,1311533,109142293,597667,2.17,45.57,0.55,0.55,91318330450,0.54,0.54,91318330450 +한화에어로스페이스,012450,21,838000,2,3000,0.36,108829,156208,47296201,108829,0.36,69.67,0.23,0.23,90466820500,0.23,0.23,90466820500 +한국항공우주,047810,22,86500,2,2700,3.22,1017907,335361,97475107,1017907,3.22,303.53,1.04,1.04,88235760300,1.05,1.05,88235760300 +한화오션,042660,23,76900,5,-900,-1.16,1150049,1499970,306413394,1150049,-1.16,76.67,0.38,0.38,87982090700,0.37,0.37,87982090700 +카카오,035720,24,42050,5,-1100,-2.55,1968796,2075682,441711295,1968796,-2.55,94.85,0.45,0.45,83792556500,0.45,0.45,83792556500 +키스트론,475430,25,9030,5,-630,-6.52,8607781,41787480,17848110,8607781,-6.52,20.60,48.23,48.23,82792752260,51.37,51.37,82792752260 +MDS테크,086960,26,1501,2,117,8.45,53065538,29665210,92821788,53065538,8.45,178.88,57.17,57.17,80881302505,58.05,58.05,80881302505 +한국전력,015760,27,29350,5,-750,-2.49,2622623,2166813,641964077,2622623,-2.49,121.04,0.41,0.41,76762234675,0.41,0.41,76762234675 +포바이포,389140,28,20100,2,480,2.45,3665261,2996703,11112735,3665261,2.45,122.31,32.98,32.98,75843725705,33.95,33.95,75843725705 +SK,034730,29,174500,2,11100,6.79,426696,329416,72502703,426696,6.79,129.53,0.59,0.59,74151475500,0.59,0.59,74151475500 +NAVER,035420,30,187100,2,600,0.32,381932,408085,158437008,381932,0.32,93.59,0.24,0.24,71613188100,0.24,0.24,71613188100 diff --git a/top30/20250604/top30-tv-20250604-115001.csv b/top30/20250604/top30-tv-20250604-115001.csv new file mode 100644 index 000000000000..dfec3aca76f7 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,221000,2,13500,6.51,2921694,1775752,728002365,2921694,6.51,164.53,0.40,0.40,641831626250,0.40,0.40,641831626250 +삼성전자,005930,2,57550,2,750,1.32,10674786,12870515,5919637922,10674786,1.32,82.94,0.18,0.18,612871488250,0.18,0.18,612871488250 +KODEX 레버리지,122630,3,18430,2,945,5.40,16804135,18218842,124900000,16804135,5.40,92.23,13.45,13.45,306192987151,13.30,13.30,306192987151 +KODEX 200선물인버스2X,252670,4,1809,5,-105,-5.49,143702913,181814912,732100000,143702913,-5.49,79.04,19.63,19.63,262768790322,19.84,19.84,262768790322 +두산에너빌리티,034020,5,41800,2,850,2.08,6080243,10013882,640561146,6080243,2.08,60.72,0.95,0.95,252907795275,0.94,0.94,252907795275 +알테오젠,196170,6,385000,2,35000,10.00,614860,426366,53464968,614860,10.00,144.21,1.15,1.15,234971892750,1.14,1.14,234971892750 +펩트론,087010,7,161000,4,-69000,-30.00,1372890,134873,23297350,1372890,-30.00,1017.91,5.89,5.89,222238511450,5.92,5.92,222238511450 +웹케시,053580,8,20350,2,2190,12.06,10932516,9249230,13636248,10932516,12.06,118.20,80.17,80.17,218924536700,78.89,78.89,218924536700 +코나아이,052400,9,56900,2,11450,25.19,3806337,1200911,14563291,3806337,25.19,316.95,26.14,26.14,213736364100,25.79,25.79,213736364100 +KODEX 200,069500,10,37115,2,990,2.74,4410028,7397312,174700000,4410028,2.74,59.62,2.52,2.52,162885255835,2.51,2.51,162885255835 +유라클,088340,11,27600,2,3300,13.58,5251663,3807890,4358068,5251663,13.58,137.92,120.50,120.50,144465959425,120.11,120.11,144465959425 +한화,000880,12,89700,2,12500,16.19,1559226,857218,74958735,1559226,16.19,181.89,2.08,2.08,135342423300,2.01,2.01,135342423300 +KODEX 코스닥150레버리지,233740,13,7485,2,205,2.82,17811736,24024400,258500000,17811736,2.82,74.14,6.89,6.89,133145244977,6.88,6.88,133145244977 +미래에셋증권,006800,14,17430,2,1810,11.59,7717880,4013255,570316408,7717880,11.59,192.31,1.35,1.35,131768679330,1.33,1.33,131768679330 +한화솔루션,009830,15,31600,2,1700,5.69,3826721,1951696,171892536,3826721,5.69,196.07,2.23,2.23,119618248925,2.20,2.20,119618248925 +원익홀딩스,030530,16,6000,2,670,12.57,19681876,3204369,77237981,19681876,12.57,614.22,25.48,25.48,117386530085,25.33,25.33,117386530085 +솔트룩스,304100,17,41000,2,6150,17.65,2699797,1028340,12130568,2699797,17.65,262.54,22.26,22.26,107312032200,21.58,21.58,107312032200 +삼성중공업,010140,18,16810,2,20,0.12,6483975,8741868,880000000,6483975,0.12,74.17,0.74,0.74,107126777435,0.72,0.72,107126777435 +KB금융,105560,19,105200,2,5200,5.20,1014828,1481522,393528423,1014828,5.20,68.50,0.26,0.26,104982736150,0.25,0.25,104982736150 +현대로템,064350,20,154800,2,2800,1.84,617929,1311533,109142293,617929,1.84,47.12,0.57,0.57,94459699450,0.56,0.56,94459699450 +한화에어로스페이스,012450,21,838000,2,3000,0.36,110355,156208,47296201,110355,0.36,70.65,0.23,0.23,91744647500,0.23,0.23,91744647500 +한국항공우주,047810,22,86400,2,2600,3.10,1036010,335361,97475107,1036010,3.10,308.92,1.06,1.06,89802108550,1.07,1.07,89802108550 +한화오션,042660,23,76900,5,-900,-1.16,1170624,1499970,306413394,1170624,-1.16,78.04,0.38,0.38,89565270100,0.38,0.38,89565270100 +카카오,035720,24,42000,5,-1150,-2.67,2028230,2075682,441711295,2028230,-2.67,97.71,0.46,0.46,86285270150,0.47,0.47,86285270150 +키스트론,475430,25,8910,5,-750,-7.76,8794503,41787480,17848110,8794503,-7.76,21.05,49.27,49.27,84477153650,53.12,53.12,84477153650 +MDS테크,086960,26,1488,2,104,7.51,54153826,29665210,92821788,54153826,7.51,182.55,58.34,58.34,82510904433,59.74,59.74,82510904433 +한국전력,015760,27,29350,5,-750,-2.49,2715937,2166813,641964077,2715937,-2.49,125.34,0.42,0.42,79499694700,0.42,0.42,79499694700 +포바이포,389140,28,20050,2,430,2.19,3694332,2996703,11112735,3694332,2.19,123.28,33.24,33.24,76427562830,34.30,34.30,76427562830 +SK,034730,29,174500,2,11100,6.79,434276,329416,72502703,434276,6.79,131.83,0.60,0.60,75472783900,0.60,0.60,75472783900 +NAVER,035420,30,186900,2,400,0.21,390897,408085,158437008,390897,0.21,95.79,0.25,0.25,73289303050,0.25,0.25,73289303050 diff --git a/top30/20250604/top30-tv-20250604-120001.csv b/top30/20250604/top30-tv-20250604-120001.csv new file mode 100644 index 000000000000..0a6dd4f9584f --- /dev/null +++ b/top30/20250604/top30-tv-20250604-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,221500,2,14000,6.75,2999956,1775752,728002365,2999956,6.75,168.94,0.41,0.41,659135483500,0.41,0.41,659135483500 +삼성전자,005930,2,57550,2,750,1.32,10826798,12870515,5919637922,10826798,1.32,84.12,0.18,0.18,621623367750,0.18,0.18,621623367750 +KODEX 레버리지,122630,3,18445,2,960,5.49,16990595,18218842,124900000,16990595,5.49,93.26,13.60,13.60,309631183299,13.44,13.44,309631183299 +두산에너빌리티,034020,4,41950,2,1000,2.44,6399534,10013882,640561146,6399534,2.44,63.91,1.00,1.00,266289369550,0.99,0.99,266289369550 +KODEX 200선물인버스2X,252670,5,1808,5,-106,-5.54,145553757,181814912,732100000,145553757,-5.54,80.06,19.88,19.88,266114864295,20.10,20.10,266114864295 +알테오젠,196170,6,384000,2,34000,9.71,624643,426366,53464968,624643,9.71,146.50,1.17,1.17,238739584500,1.16,1.16,238739584500 +펩트론,087010,7,161000,4,-69000,-30.00,1374149,134873,23297350,1374149,-30.00,1018.85,5.90,5.90,222441210450,5.93,5.93,222441210450 +웹케시,053580,8,20400,2,2240,12.33,10998860,9249230,13636248,10998860,12.33,118.92,80.66,80.66,220273122225,79.18,79.18,220273122225 +코나아이,052400,9,57500,2,12050,26.51,3834546,1200911,14563291,3834546,26.51,319.30,26.33,26.33,215352178600,25.72,25.72,215352178600 +KODEX 200,069500,10,37125,2,1000,2.77,4549801,7397312,174700000,4549801,2.77,61.51,2.60,2.60,168074031114,2.59,2.59,168074031114 +유라클,088340,11,27950,2,3650,15.02,5283553,3807890,4358068,5283553,15.02,138.75,121.24,121.24,145350259425,119.33,119.33,145350259425 +한화,000880,12,90100,2,12900,16.71,1582603,857218,74958735,1582603,16.71,184.62,2.11,2.11,137439565900,2.04,2.04,137439565900 +KODEX 코스닥150레버리지,233740,13,7465,2,185,2.54,18020522,24024400,258500000,18020522,2.54,75.01,6.97,6.97,134705872840,6.98,6.98,134705872840 +미래에셋증권,006800,14,17490,2,1870,11.97,7818031,4013255,570316408,7818031,11.97,194.81,1.37,1.37,133518231705,1.34,1.34,133518231705 +한화솔루션,009830,15,31750,2,1850,6.19,3905280,1951696,171892536,3905280,6.19,200.10,2.27,2.27,122109840875,2.24,2.24,122109840875 +원익홀딩스,030530,16,6020,2,690,12.95,19918449,3204369,77237981,19918449,12.95,621.60,25.79,25.79,118807067150,25.55,25.55,118807067150 +솔트룩스,304100,17,41350,2,6500,18.65,2767848,1028340,12130568,2767848,18.65,269.16,22.82,22.82,110127544000,21.96,21.96,110127544000 +삼성중공업,010140,18,16800,2,10,0.06,6578895,8741868,880000000,6578895,0.06,75.26,0.75,0.75,108721011985,0.74,0.74,108721011985 +KB금융,105560,19,105000,2,5000,5.00,1040380,1481522,393528423,1040380,5.00,70.22,0.26,0.26,107671143050,0.26,0.26,107671143050 +현대로템,064350,20,155400,2,3400,2.24,636612,1311533,109142293,636612,2.24,48.54,0.58,0.58,97362219150,0.57,0.57,97362219150 +한화에어로스페이스,012450,21,838000,2,3000,0.36,114341,156208,47296201,114341,0.36,73.20,0.24,0.24,95085740000,0.24,0.24,95085740000 +한국항공우주,047810,22,86700,2,2900,3.46,1046751,335361,97475107,1046751,3.46,312.13,1.07,1.07,90732295250,1.07,1.07,90732295250 +한화오션,042660,23,76800,5,-1000,-1.29,1183182,1499970,306413394,1183182,-1.29,78.88,0.39,0.39,90530549700,0.38,0.38,90530549700 +카카오,035720,24,41900,5,-1250,-2.90,2066185,2075682,441711295,2066185,-2.90,99.54,0.47,0.47,87874960500,0.47,0.47,87874960500 +키스트론,475430,25,9000,5,-660,-6.83,8848187,41787480,17848110,8848187,-6.83,21.17,49.57,49.57,84958822715,52.89,52.89,84958822715 +MDS테크,086960,26,1501,2,117,8.45,54550314,29665210,92821788,54550314,8.45,183.89,58.77,58.77,83105365718,59.65,59.65,83105365718 +한국전력,015760,27,29400,5,-700,-2.33,2759614,2166813,641964077,2759614,-2.33,127.36,0.43,0.43,80781706000,0.43,0.43,80781706000 +SK,034730,28,173300,2,9900,6.06,446160,329416,72502703,446160,6.06,135.44,0.62,0.62,77533402150,0.62,0.62,77533402150 +포바이포,389140,29,20000,2,380,1.94,3718276,2996703,11112735,3718276,1.94,124.08,33.46,33.46,76907038030,34.60,34.60,76907038030 +NAVER,035420,30,186900,2,400,0.21,407519,408085,158437008,407519,0.21,99.86,0.26,0.26,76394573300,0.26,0.26,76394573300 diff --git a/top30/20250604/top30-tv-20250604-121001.csv b/top30/20250604/top30-tv-20250604-121001.csv new file mode 100644 index 000000000000..b932aa66e25e --- /dev/null +++ b/top30/20250604/top30-tv-20250604-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220500,2,13000,6.27,3154716,1775752,728002365,3154716,6.27,177.66,0.43,0.43,693260159500,0.43,0.43,693260159500 +삼성전자,005930,2,57600,2,800,1.41,10987644,12870515,5919637922,10987644,1.41,85.37,0.19,0.19,630881559600,0.19,0.19,630881559600 +KODEX 레버리지,122630,3,18450,2,965,5.52,17226501,18218842,124900000,17226501,5.52,94.55,13.79,13.79,313981603233,13.63,13.63,313981603233 +두산에너빌리티,034020,4,42000,2,1050,2.56,6799743,10013882,640561146,6799743,2.56,67.90,1.06,1.06,283117730825,1.05,1.05,283117730825 +KODEX 200선물인버스2X,252670,5,1807,5,-107,-5.59,147054807,181814912,732100000,147054807,-5.59,80.88,20.09,20.09,268827636758,20.32,20.32,268827636758 +알테오젠,196170,6,383500,2,33500,9.57,633075,426366,53464968,633075,9.57,148.48,1.18,1.18,241967457250,1.18,1.18,241967457250 +펩트론,087010,7,161000,4,-69000,-30.00,1376367,134873,23297350,1376367,-30.00,1020.49,5.91,5.91,222798308450,5.94,5.94,222798308450 +웹케시,053580,8,20250,2,2090,11.51,11055550,9249230,13636248,11055550,11.51,119.53,81.07,81.07,221421373475,80.19,80.19,221421373475 +코나아이,052400,9,57300,2,11850,26.07,3863316,1200911,14563291,3863316,26.07,321.70,26.53,26.53,217002629500,26.00,26.00,217002629500 +KODEX 200,069500,10,37135,2,1010,2.80,4623321,7397312,174700000,4623321,2.80,62.50,2.65,2.65,170802708079,2.63,2.63,170802708079 +유라클,088340,11,27650,2,3350,13.79,5302445,3807890,4358068,5302445,13.79,139.25,121.67,121.67,145876180750,121.06,121.06,145876180750 +한화,000880,12,89400,2,12200,15.80,1629787,857218,74958735,1629787,15.80,190.13,2.17,2.17,141685483900,2.11,2.11,141685483900 +KODEX 코스닥150레버리지,233740,13,7465,2,185,2.54,18188786,24024400,258500000,18188786,2.54,75.71,7.04,7.04,135961930891,7.05,7.05,135961930891 +미래에셋증권,006800,14,17480,2,1860,11.91,7877770,4013255,570316408,7877770,11.91,196.29,1.38,1.38,134561953480,1.35,1.35,134561953480 +한화솔루션,009830,15,31800,2,1900,6.35,3970731,1951696,171892536,3970731,6.35,203.45,2.31,2.31,124184480225,2.27,2.27,124184480225 +원익홀딩스,030530,16,5980,2,650,12.20,20158622,3204369,77237981,20158622,12.20,629.10,26.10,26.10,120243477145,26.03,26.03,120243477145 +KB금융,105560,17,105800,2,5800,5.80,1078359,1481522,393528423,1078359,5.80,72.79,0.27,0.27,111677975050,0.27,0.27,111677975050 +솔트룩스,304100,18,41050,2,6200,17.79,2796607,1028340,12130568,2796607,17.79,271.95,23.05,23.05,111309160600,22.35,22.35,111309160600 +삼성중공업,010140,19,16820,2,30,0.18,6694393,8741868,880000000,6694393,0.18,76.58,0.76,0.76,110663215495,0.75,0.75,110663215495 +현대로템,064350,20,155300,2,3300,2.17,653869,1311533,109142293,653869,2.17,49.86,0.60,0.60,100042248800,0.59,0.59,100042248800 +한화에어로스페이스,012450,21,837000,2,2000,0.24,116193,156208,47296201,116193,0.24,74.38,0.25,0.25,96636196500,0.24,0.24,96636196500 +한화오션,042660,22,76950,5,-850,-1.09,1208752,1499970,306413394,1208752,-1.09,80.59,0.39,0.39,92496953950,0.39,0.39,92496953950 +한국항공우주,047810,23,86700,2,2900,3.46,1061142,335361,97475107,1061142,3.46,316.42,1.09,1.09,91981227400,1.09,1.09,91981227400 +카카오,035720,24,41850,5,-1300,-3.01,2094993,2075682,441711295,2094993,-3.01,100.93,0.47,0.47,89080528700,0.48,0.48,89080528700 +현대건설,000720,25,68100,2,2400,3.65,1319838,2257010,111355765,1319838,3.65,58.48,1.19,1.19,87819749900,1.16,1.16,87819749900 +키스트론,475430,26,8960,5,-700,-7.25,8884394,41787480,17848110,8884394,-7.25,21.26,49.78,49.78,85283643150,53.33,53.33,85283643150 +MDS테크,086960,27,1516,2,132,9.54,55396460,29665210,92821788,55396460,9.54,186.74,59.68,59.68,84386317367,59.97,59.97,84386317367 +한국전력,015760,28,29400,5,-700,-2.33,2804633,2166813,641964077,2804633,-2.33,129.44,0.44,0.44,82104492000,0.44,0.44,82104492000 +SK,034730,29,173100,2,9700,5.94,452870,329416,72502703,452870,5.94,137.48,0.62,0.62,78695676250,0.63,0.63,78695676250 +NAVER,035420,30,186700,2,200,0.11,415435,408085,158437008,415435,0.11,101.80,0.26,0.26,77873675600,0.26,0.26,77873675600 diff --git a/top30/20250604/top30-tv-20250604-122001.csv b/top30/20250604/top30-tv-20250604-122001.csv new file mode 100644 index 000000000000..2d7e6c4c477d --- /dev/null +++ b/top30/20250604/top30-tv-20250604-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220500,2,13000,6.27,3202166,1775752,728002365,3202166,6.27,180.33,0.44,0.44,703720768000,0.44,0.44,703720768000 +삼성전자,005930,2,57700,2,900,1.58,11625935,12870515,5919637922,11625935,1.58,90.33,0.20,0.20,667690173500,0.20,0.20,667690173500 +KODEX 레버리지,122630,3,18465,2,980,5.60,17458424,18218842,124900000,17458424,5.60,95.83,13.98,13.98,318261681223,13.80,13.80,318261681223 +두산에너빌리티,034020,4,41950,2,1000,2.44,6889731,10013882,640561146,6889731,2.44,68.80,1.08,1.08,286893658525,1.07,1.07,286893658525 +KODEX 200선물인버스2X,252670,5,1805,5,-109,-5.69,149732070,181814912,732100000,149732070,-5.69,82.35,20.45,20.45,273663286764,20.71,20.71,273663286764 +알테오젠,196170,6,383000,2,33000,9.43,639745,426366,53464968,639745,9.43,150.05,1.20,1.20,244520301000,1.19,1.19,244520301000 +웹케시,053580,7,20550,2,2390,13.16,11139804,9249230,13636248,11139804,13.16,120.44,81.69,81.69,223140261375,79.63,79.63,223140261375 +펩트론,087010,8,161000,4,-69000,-30.00,1377961,134873,23297350,1377961,-30.00,1021.67,5.91,5.91,223054942450,5.95,5.95,223054942450 +코나아이,052400,9,57600,2,12150,26.73,3884922,1200911,14563291,3884922,26.73,323.50,26.68,26.68,218246316150,26.02,26.02,218246316150 +KODEX 200,069500,10,37145,2,1020,2.82,4776075,7397312,174700000,4776075,2.82,64.57,2.73,2.73,176475204136,2.72,2.72,176475204136 +유라클,088340,11,28150,2,3850,15.84,5324813,3807890,4358068,5324813,15.84,139.84,122.18,122.18,146502866725,119.42,119.42,146502866725 +한화,000880,12,89600,2,12400,16.06,1654696,857218,74958735,1654696,16.06,193.03,2.21,2.21,143916026900,2.14,2.14,143916026900 +미래에셋증권,006800,13,17300,2,1680,10.76,8233957,4013255,570316408,8233957,10.76,205.17,1.44,1.44,140760539495,1.43,1.43,140760539495 +KODEX 코스닥150레버리지,233740,14,7480,2,200,2.75,18457039,24024400,258500000,18457039,2.75,76.83,7.14,7.14,137966782274,7.14,7.14,137966782274 +한화솔루션,009830,15,31750,2,1850,6.19,4014679,1951696,171892536,4014679,6.19,205.70,2.34,2.34,125580283500,2.30,2.30,125580283500 +원익홀딩스,030530,16,5990,2,660,12.38,20473236,3204369,77237981,20473236,12.38,638.92,26.51,26.51,122135987845,26.40,26.40,122135987845 +KB금융,105560,17,106000,2,6000,6.00,1125438,1481522,393528423,1125438,6.00,75.96,0.29,0.29,116667373750,0.28,0.28,116667373750 +솔트룩스,304100,18,41650,2,6800,19.51,2841779,1028340,12130568,2841779,19.51,276.35,23.43,23.43,113168134250,22.40,22.40,113168134250 +삼성중공업,010140,19,16800,2,10,0.06,6752337,8741868,880000000,6752337,0.06,77.24,0.77,0.77,111637749720,0.76,0.76,111637749720 +현대로템,064350,20,155200,2,3200,2.11,662760,1311533,109142293,662760,2.11,50.53,0.61,0.61,101421879250,0.60,0.60,101421879250 +한화에어로스페이스,012450,21,834000,5,-1000,-0.12,118891,156208,47296201,118891,-0.12,76.11,0.25,0.25,98888869500,0.25,0.25,98888869500 +한국항공우주,047810,22,86200,2,2400,2.86,1075628,335361,97475107,1075628,2.86,320.74,1.10,1.10,93234158400,1.11,1.11,93234158400 +한화오션,042660,23,76900,5,-900,-1.16,1217475,1499970,306413394,1217475,-1.16,81.17,0.40,0.40,93167970350,0.40,0.40,93167970350 +카카오,035720,24,41850,5,-1300,-3.01,2189879,2075682,441711295,2189879,-3.01,105.50,0.50,0.50,93045136475,0.50,0.50,93045136475 +현대건설,000720,25,67700,2,2000,3.04,1376764,2257010,111355765,1376764,3.04,61.00,1.24,1.24,91687928150,1.22,1.22,91687928150 +키스트론,475430,26,8950,5,-710,-7.35,8938102,41787480,17848110,8938102,-7.35,21.39,50.08,50.08,85763989850,53.69,53.69,85763989850 +MDS테크,086960,27,1521,2,137,9.90,55928083,29665210,92821788,55928083,9.90,188.53,60.25,60.25,85190645186,60.34,60.34,85190645186 +한국전력,015760,28,29400,5,-700,-2.33,2845400,2166813,641964077,2845400,-2.33,131.32,0.44,0.44,83302515650,0.44,0.44,83302515650 +NAVER,035420,29,186600,2,100,0.05,440109,408085,158437008,440109,0.05,107.85,0.28,0.28,82477088000,0.28,0.28,82477088000 +SK,034730,30,172900,2,9500,5.81,463436,329416,72502703,463436,5.81,140.68,0.64,0.64,80522783950,0.64,0.64,80522783950 diff --git a/top30/20250604/top30-tv-20250604-123001.csv b/top30/20250604/top30-tv-20250604-123001.csv new file mode 100644 index 000000000000..8973a61d474d --- /dev/null +++ b/top30/20250604/top30-tv-20250604-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220750,2,13250,6.39,3261835,1775752,728002365,3261835,6.39,183.69,0.45,0.45,716878268750,0.45,0.45,716878268750 +삼성전자,005930,2,57600,2,800,1.41,11868776,12870515,5919637922,11868776,1.41,92.22,0.20,0.20,681696059400,0.20,0.20,681696059400 +KODEX 레버리지,122630,3,18455,2,970,5.55,17942353,18218842,124900000,17942353,5.55,98.48,14.37,14.37,327200018178,14.20,14.20,327200018178 +두산에너빌리티,034020,4,41850,2,900,2.20,6984393,10013882,640561146,6984393,2.20,69.75,1.09,1.09,290856166975,1.08,1.08,290856166975 +KODEX 200선물인버스2X,252670,5,1807,5,-107,-5.59,152100763,181814912,732100000,152100763,-5.59,83.66,20.78,20.78,277939593039,21.01,21.01,277939593039 +알테오젠,196170,6,381000,2,31000,8.86,645476,426366,53464968,645476,8.86,151.39,1.21,1.21,246706660250,1.21,1.21,246706660250 +웹케시,053580,7,20500,2,2340,12.89,11261556,9249230,13636248,11261556,12.89,121.76,82.59,82.59,225646712175,80.72,80.72,225646712175 +펩트론,087010,8,161000,4,-69000,-30.00,1378650,134873,23297350,1378650,-30.00,1022.18,5.92,5.92,223165871450,5.95,5.95,223165871450 +코나아이,052400,9,57800,2,12350,27.17,3922441,1200911,14563291,3922441,27.17,326.62,26.93,26.93,220417669350,26.19,26.19,220417669350 +KODEX 200,069500,10,37125,2,1000,2.77,4866095,7397312,174700000,4866095,2.77,65.78,2.79,2.79,179819041452,2.77,2.77,179819041452 +유라클,088340,11,28150,2,3850,15.84,5358149,3807890,4358068,5358149,15.84,140.71,122.95,122.95,147441817800,120.18,120.18,147441817800 +한화,000880,12,90400,2,13200,17.10,1680617,857218,74958735,1680617,17.10,196.05,2.24,2.24,146246978200,2.16,2.16,146246978200 +미래에셋증권,006800,13,17400,2,1780,11.40,8404896,4013255,570316408,8404896,11.40,209.43,1.47,1.47,143727774880,1.45,1.45,143727774880 +KODEX 코스닥150레버리지,233740,14,7465,2,185,2.54,18662157,24024400,258500000,18662157,2.54,77.68,7.22,7.22,139499301244,7.23,7.23,139499301244 +한화솔루션,009830,15,31750,2,1850,6.19,4049040,1951696,171892536,4049040,6.19,207.46,2.36,2.36,126671198475,2.32,2.32,126671198475 +원익홀딩스,030530,16,6020,2,690,12.95,20694839,3204369,77237981,20694839,12.95,645.83,26.79,26.79,123467962715,26.55,26.55,123467962715 +KB금융,105560,17,106200,2,6200,6.20,1167879,1481522,393528423,1167879,6.20,78.83,0.30,0.30,121169537000,0.29,0.29,121169537000 +솔트룩스,304100,18,41650,2,6800,19.51,2892467,1028340,12130568,2892467,19.51,281.28,23.84,23.84,115279848825,22.82,22.82,115279848825 +삼성중공업,010140,19,16820,2,30,0.18,6819969,8741868,880000000,6819969,0.18,78.02,0.77,0.77,112775084600,0.76,0.76,112775084600 +현대로템,064350,20,155000,2,3000,1.97,672248,1311533,109142293,672248,1.97,51.26,0.62,0.62,102893879600,0.61,0.61,102893879600 +한화에어로스페이스,012450,21,835000,3,0,0.00,120973,156208,47296201,120973,0.00,77.44,0.26,0.26,100626780500,0.25,0.25,100626780500 +한화오션,042660,22,76950,5,-850,-1.09,1251254,1499970,306413394,1251254,-1.09,83.42,0.41,0.41,95769234450,0.41,0.41,95769234450 +카카오,035720,23,41750,5,-1400,-3.24,2228786,2075682,441711295,2228786,-3.24,107.38,0.50,0.50,94671559700,0.51,0.51,94671559700 +한국항공우주,047810,24,86200,2,2400,2.86,1088931,335361,97475107,1088931,2.86,324.70,1.12,1.12,94381745650,1.12,1.12,94381745650 +현대건설,000720,25,68000,2,2300,3.50,1398765,2257010,111355765,1398765,3.50,61.97,1.26,1.26,93180672550,1.23,1.23,93180672550 +MDS테크,086960,26,1520,2,136,9.83,56586284,29665210,92821788,56586284,9.83,190.75,60.96,60.96,86192545583,61.09,61.09,86192545583 +키스트론,475430,27,8970,5,-690,-7.14,8971196,41787480,17848110,8971196,-7.14,21.47,50.26,50.26,86061215745,53.76,53.76,86061215745 +한국전력,015760,28,29400,5,-700,-2.33,2883788,2166813,641964077,2883788,-2.33,133.09,0.45,0.45,84431200850,0.45,0.45,84431200850 +NAVER,035420,29,186600,2,100,0.05,449431,408085,158437008,449431,0.05,110.13,0.28,0.28,84217332700,0.28,0.28,84217332700 +SK,034730,30,173200,2,9800,6.00,470098,329416,72502703,470098,6.00,142.71,0.65,0.65,81675942050,0.65,0.65,81675942050 diff --git a/top30/20250604/top30-tv-20250604-124001.csv b/top30/20250604/top30-tv-20250604-124001.csv new file mode 100644 index 000000000000..02ff14c6a865 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220500,2,13000,6.27,3289123,1775752,728002365,3289123,6.27,185.22,0.45,0.45,722906987250,0.45,0.45,722906987250 +삼성전자,005930,2,57600,2,800,1.41,12103864,12870515,5919637922,12103864,1.41,94.04,0.20,0.20,695239833500,0.20,0.20,695239833500 +KODEX 레버리지,122630,3,18465,2,980,5.60,18106763,18218842,124900000,18106763,5.60,99.38,14.50,14.50,330236086685,14.32,14.32,330236086685 +두산에너빌리티,034020,4,41850,2,900,2.20,7066020,10013882,640561146,7066020,2.20,70.56,1.10,1.10,294275774925,1.10,1.10,294275774925 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,154269768,181814912,732100000,154269768,-5.64,84.85,21.07,21.07,281854100286,21.32,21.32,281854100286 +알테오젠,196170,6,383000,2,33000,9.43,651380,426366,53464968,651380,9.43,152.77,1.22,1.22,248964520750,1.22,1.22,248964520750 +웹케시,053580,7,20300,2,2140,11.78,11315233,9249230,13636248,11315233,11.78,122.34,82.98,82.98,226739407800,81.91,81.91,226739407800 +펩트론,087010,8,161000,4,-69000,-30.00,1380065,134873,23297350,1380065,-30.00,1023.23,5.92,5.92,223393686450,5.96,5.96,223393686450 +코나아이,052400,9,57500,2,12050,26.51,3944500,1200911,14563291,3944500,26.51,328.46,27.09,27.09,221688112700,26.47,26.47,221688112700 +KODEX 200,069500,10,37150,2,1025,2.84,4938734,7397312,174700000,4938734,2.84,66.76,2.83,2.83,182517502476,2.81,2.81,182517502476 +한화,000880,11,90100,2,12900,16.71,1706096,857218,74958735,1706096,16.71,199.03,2.28,2.28,148543758000,2.20,2.20,148543758000 +유라클,088340,12,27700,2,3400,13.99,5386578,3807890,4358068,5386578,13.99,141.46,123.60,123.60,148232052600,122.79,122.79,148232052600 +미래에셋증권,006800,13,17410,2,1790,11.46,8459016,4013255,570316408,8459016,11.46,210.78,1.48,1.48,144668360420,1.46,1.46,144668360420 +KODEX 코스닥150레버리지,233740,14,7480,2,200,2.75,19001023,24024400,258500000,19001023,2.75,79.09,7.35,7.35,142034075732,7.35,7.35,142034075732 +한화솔루션,009830,15,31600,2,1700,5.69,4106044,1951696,171892536,4106044,5.69,210.38,2.39,2.39,128475222650,2.37,2.37,128475222650 +KB금융,105560,16,106300,2,6300,6.30,1214987,1481522,393528423,1214987,6.30,82.01,0.31,0.31,126185277950,0.30,0.30,126185277950 +원익홀딩스,030530,17,5990,2,660,12.38,20900531,3204369,77237981,20900531,12.38,652.25,27.06,27.06,124701952275,26.95,26.95,124701952275 +솔트룩스,304100,18,42700,2,7850,22.53,3082306,1028340,12130568,3082306,22.53,299.74,25.41,25.41,123298454225,23.80,23.80,123298454225 +삼성중공업,010140,19,16865,2,75,0.45,6913052,8741868,880000000,6913052,0.45,79.08,0.79,0.79,114343284460,0.77,0.77,114343284460 +현대로템,064350,20,155000,2,3000,1.97,680740,1311533,109142293,680740,1.97,51.90,0.62,0.62,104210507350,0.62,0.62,104210507350 +한화에어로스페이스,012450,21,835000,3,0,0.00,122180,156208,47296201,122180,0.00,78.22,0.26,0.26,101635341500,0.26,0.26,101635341500 +한화오션,042660,22,77000,5,-800,-1.03,1277106,1499970,306413394,1277106,-1.03,85.14,0.42,0.42,97759319650,0.41,0.41,97759319650 +카카오,035720,23,41750,5,-1400,-3.24,2273091,2075682,441711295,2273091,-3.24,109.51,0.51,0.51,96520795750,0.52,0.52,96520795750 +현대건설,000720,24,67500,2,1800,2.74,1433728,2257010,111355765,1433728,2.74,63.52,1.29,1.29,95542665600,1.27,1.27,95542665600 +한국항공우주,047810,25,86300,2,2500,2.98,1094317,335361,97475107,1094317,2.98,326.31,1.12,1.12,94846299600,1.13,1.13,94846299600 +NAVER,035420,26,186400,5,-100,-0.05,472066,408085,158437008,472066,-0.05,115.68,0.30,0.30,88435879550,0.30,0.30,88435879550 +MDS테크,086960,27,1510,2,126,9.10,56961701,29665210,92821788,56961701,9.10,192.02,61.37,61.37,86760215381,61.90,61.90,86760215381 +키스트론,475430,28,8920,5,-740,-7.66,9048553,41787480,17848110,9048553,-7.66,21.65,50.70,50.70,86751541195,54.49,54.49,86751541195 +한국전력,015760,29,29400,5,-700,-2.33,2936512,2166813,641964077,2936512,-2.33,135.52,0.46,0.46,85981447925,0.46,0.46,85981447925 +SK,034730,30,174000,2,10600,6.49,477538,329416,72502703,477538,6.49,144.97,0.66,0.66,82967718050,0.66,0.66,82967718050 diff --git a/top30/20250604/top30-tv-20250604-125001.csv b/top30/20250604/top30-tv-20250604-125001.csv new file mode 100644 index 000000000000..cd5454505cf6 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220250,2,12750,6.14,3344989,1775752,728002365,3344989,6.14,188.37,0.46,0.46,735227667750,0.46,0.46,735227667750 +삼성전자,005930,2,57650,2,850,1.50,12399040,12870515,5919637922,12399040,1.50,96.34,0.21,0.21,712245719650,0.21,0.21,712245719650 +KODEX 레버리지,122630,3,18470,2,985,5.63,18246025,18218842,124900000,18246025,5.63,100.15,14.61,14.61,332807136839,14.43,14.43,332807136839 +두산에너빌리티,034020,4,41800,2,850,2.08,7114127,10013882,640561146,7114127,2.08,71.04,1.11,1.11,296288769075,1.11,1.11,296288769075 +KODEX 200선물인버스2X,252670,5,1805,5,-109,-5.69,155048818,181814912,732100000,155048818,-5.69,85.28,21.18,21.18,283260650772,21.44,21.44,283260650772 +알테오젠,196170,6,382500,2,32500,9.29,655223,426366,53464968,655223,9.29,153.68,1.23,1.23,250434675000,1.22,1.22,250434675000 +웹케시,053580,7,20250,2,2090,11.51,11370674,9249230,13636248,11370674,11.51,122.94,83.39,83.39,227866102450,82.52,82.52,227866102450 +펩트론,087010,8,161000,4,-69000,-30.00,1381296,134873,23297350,1381296,-30.00,1024.15,5.93,5.93,223591877450,5.96,5.96,223591877450 +코나아이,052400,9,57100,2,11650,25.63,3964655,1200911,14563291,3964655,25.63,330.14,27.22,27.22,222844523100,26.80,26.80,222844523100 +KODEX 200,069500,10,37155,2,1030,2.85,5044009,7397312,174700000,5044009,2.85,68.19,2.89,2.89,186427636145,2.87,2.87,186427636145 +한화,000880,11,90700,2,13500,17.49,1744531,857218,74958735,1744531,17.49,203.51,2.33,2.33,152022854800,2.24,2.24,152022854800 +유라클,088340,12,27250,2,2950,12.14,5435203,3807890,4358068,5435203,12.14,142.74,124.72,124.72,149567905425,125.94,125.94,149567905425 +미래에셋증권,006800,13,17380,2,1760,11.27,8514906,4013255,570316408,8514906,11.27,212.17,1.49,1.49,145640359555,1.47,1.47,145640359555 +KODEX 코스닥150레버리지,233740,14,7475,2,195,2.68,19166497,24024400,258500000,19166497,2.68,79.78,7.41,7.41,143270938685,7.41,7.41,143270938685 +솔트룩스,304100,15,42750,2,7900,22.67,3293002,1028340,12130568,3293002,22.67,320.23,27.15,27.15,132287217925,25.51,25.51,132287217925 +한화솔루션,009830,16,31600,2,1700,5.69,4162811,1951696,171892536,4162811,5.69,213.29,2.42,2.42,130267931550,2.40,2.40,130267931550 +KB금융,105560,17,106500,2,6500,6.50,1241864,1481522,393528423,1241864,6.50,83.82,0.32,0.32,129044544000,0.31,0.31,129044544000 +원익홀딩스,030530,18,5965,2,635,11.91,21086236,3204369,77237981,21086236,11.91,658.05,27.30,27.30,125811736195,27.31,27.31,125811736195 +삼성중공업,010140,19,16890,2,100,0.60,7023469,8741868,880000000,7023469,0.60,80.34,0.80,0.80,116205709155,0.78,0.78,116205709155 +현대로템,064350,20,155300,2,3300,2.17,688365,1311533,109142293,688365,2.17,52.49,0.63,0.63,105393073100,0.62,0.62,105393073100 +한화에어로스페이스,012450,21,835000,3,0,0.00,124979,156208,47296201,124979,0.00,80.01,0.26,0.26,103975439500,0.26,0.26,103975439500 +카카오,035720,22,41650,5,-1500,-3.48,2350893,2075682,441711295,2350893,-3.48,113.26,0.53,0.53,99764754500,0.54,0.54,99764754500 +한화오션,042660,23,77050,5,-750,-0.96,1293196,1499970,306413394,1293196,-0.96,86.21,0.42,0.42,98998850600,0.42,0.42,98998850600 +현대건설,000720,24,67600,2,1900,2.89,1467761,2257010,111355765,1467761,2.89,65.03,1.32,1.32,97847280800,1.30,1.30,97847280800 +상지건설,042940,25,14360,5,-4130,-22.34,6432673,2274148,6828712,6432673,-22.34,282.86,94.20,94.20,97520011425,99.45,99.45,97520011425 +한국항공우주,047810,26,86300,2,2500,2.98,1100093,335361,97475107,1100093,2.98,328.03,1.13,1.13,95344932250,1.13,1.13,95344932250 +NAVER,035420,27,186400,5,-100,-0.05,484538,408085,158437008,484538,-0.05,118.73,0.31,0.31,90760733950,0.31,0.31,90760733950 +한국전력,015760,28,29350,5,-750,-2.49,2995832,2166813,641964077,2995832,-2.49,138.26,0.47,0.47,87723954900,0.47,0.47,87723954900 +MDS테크,086960,29,1520,2,136,9.83,57526202,29665210,92821788,57526202,9.83,193.92,61.97,61.97,87618912919,62.10,62.10,87618912919 +키스트론,475430,30,8860,5,-800,-8.28,9132110,41787480,17848110,9132110,-8.28,21.85,51.17,51.17,87494969105,55.33,55.33,87494969105 diff --git a/top30/20250604/top30-tv-20250604-130001.csv b/top30/20250604/top30-tv-20250604-130001.csv new file mode 100644 index 000000000000..93f3889aa2d0 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220500,2,13000,6.27,3388325,1775752,728002365,3388325,6.27,190.81,0.47,0.47,744777745250,0.46,0.46,744777745250 +삼성전자,005930,2,57650,2,850,1.50,12623035,12870515,5919637922,12623035,1.50,98.08,0.21,0.21,725154933500,0.21,0.21,725154933500 +KODEX 레버리지,122630,3,18470,2,985,5.63,18465839,18218842,124900000,18465839,5.63,101.36,14.78,14.78,336867852720,14.60,14.60,336867852720 +두산에너빌리티,034020,4,41800,2,850,2.08,7183091,10013882,640561146,7183091,2.08,71.73,1.12,1.12,299169795950,1.12,1.12,299169795950 +KODEX 200선물인버스2X,252670,5,1805,5,-109,-5.69,159601776,181814912,732100000,159601776,-5.69,87.78,21.80,21.80,291474099940,22.06,22.06,291474099940 +알테오젠,196170,6,383000,2,33000,9.43,659395,426366,53464968,659395,9.43,154.65,1.23,1.23,252030332500,1.23,1.23,252030332500 +웹케시,053580,7,20450,2,2290,12.61,11425124,9249230,13636248,11425124,12.61,123.53,83.78,83.78,228973618775,82.11,82.11,228973618775 +코나아이,052400,8,57800,2,12350,27.17,3983491,1200911,14563291,3983491,27.17,331.71,27.35,27.35,223928153150,26.60,26.60,223928153150 +펩트론,087010,9,161000,4,-69000,-30.00,1382804,134873,23297350,1382804,-30.00,1025.26,5.94,5.94,223834665450,5.97,5.97,223834665450 +KODEX 200,069500,10,37150,2,1025,2.84,5119115,7397312,174700000,5119115,2.84,69.20,2.93,2.93,189218123782,2.92,2.92,189218123782 +한화,000880,11,91600,2,14400,18.65,1853917,857218,74958735,1853917,18.65,216.27,2.47,2.47,161997020200,2.36,2.36,161997020200 +유라클,088340,12,27700,2,3400,13.99,5511801,3807890,4358068,5511801,13.99,144.75,126.47,126.47,151664751475,125.64,125.64,151664751475 +미래에셋증권,006800,13,17450,2,1830,11.72,8579754,4013255,570316408,8579754,11.72,213.79,1.50,1.50,146770982930,1.47,1.47,146770982930 +KODEX 코스닥150레버리지,233740,14,7465,2,185,2.54,19357524,24024400,258500000,19357524,2.54,80.57,7.49,7.49,144697790795,7.50,7.50,144697790795 +솔트룩스,304100,15,41750,2,6900,19.80,3434422,1028340,12130568,3434422,19.80,333.98,28.31,28.31,138249434725,27.30,27.30,138249434725 +KB금융,105560,16,106200,2,6200,6.20,1273066,1481522,393528423,1273066,6.20,85.93,0.32,0.32,132357538200,0.32,0.32,132357538200 +한화솔루션,009830,17,31700,2,1800,6.02,4201758,1951696,171892536,4201758,6.02,215.29,2.44,2.44,131501193275,2.41,2.41,131501193275 +원익홀딩스,030530,18,5980,2,650,12.20,21289434,3204369,77237981,21289434,12.20,664.39,27.56,27.56,127029076690,27.50,27.50,127029076690 +삼성중공업,010140,19,16860,2,70,0.42,7112171,8741868,880000000,7112171,0.42,81.36,0.81,0.81,117701386665,0.79,0.79,117701386665 +상지건설,042940,20,15940,5,-2550,-13.79,7665210,2274148,6828712,7665210,-13.79,337.06,112.25,112.25,116414152140,106.95,106.95,116414152140 +현대로템,064350,21,155200,2,3200,2.11,706904,1311533,109142293,706904,2.11,53.90,0.65,0.65,108273772300,0.64,0.64,108273772300 +한화에어로스페이스,012450,22,835000,3,0,0.00,127225,156208,47296201,127225,0.00,81.45,0.27,0.27,105850024500,0.27,0.27,105850024500 +한화오션,042660,23,77300,5,-500,-0.64,1336662,1499970,306413394,1336662,-0.64,89.11,0.44,0.44,102350734000,0.43,0.43,102350734000 +카카오,035720,24,41750,5,-1400,-3.24,2380326,2075682,441711295,2380326,-3.24,114.68,0.54,0.54,100993132275,0.55,0.55,100993132275 +현대건설,000720,25,67700,2,2000,3.04,1491192,2257010,111355765,1491192,3.04,66.07,1.34,1.34,99431569600,1.32,1.32,99431569600 +한국항공우주,047810,26,86100,2,2300,2.74,1116193,335361,97475107,1116193,2.74,332.83,1.15,1.15,96733060900,1.15,1.15,96733060900 +NAVER,035420,27,186200,5,-300,-0.16,497333,408085,158437008,497333,-0.16,121.87,0.31,0.31,93144259500,0.32,0.32,93144259500 +한국전력,015760,28,29400,5,-700,-2.33,3052984,2166813,641964077,3052984,-2.33,140.90,0.48,0.48,89402846975,0.47,0.47,89402846975 +키스트론,475430,29,8890,5,-770,-7.97,9227292,41787480,17848110,9227292,-7.97,22.08,51.70,51.70,88339234345,55.67,55.67,88339234345 +MDS테크,086960,30,1521,2,137,9.90,57853182,29665210,92821788,57853182,9.90,195.02,62.33,62.33,88115269460,62.41,62.41,88115269460 diff --git a/top30/20250604/top30-tv-20250604-131002.csv b/top30/20250604/top30-tv-20250604-131002.csv new file mode 100644 index 000000000000..03755f3c9d44 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,220000,2,12500,6.02,3433389,1775752,728002365,3433389,6.02,193.35,0.47,0.47,754702915750,0.47,0.47,754702915750 +삼성전자,005930,2,57500,2,700,1.23,12918681,12870515,5919637922,12918681,1.23,100.37,0.22,0.22,742184468150,0.22,0.22,742184468150 +KODEX 레버리지,122630,3,18430,2,945,5.40,18674438,18218842,124900000,18674438,5.40,102.50,14.95,14.95,340716501238,14.80,14.80,340716501238 +두산에너빌리티,034020,4,41800,2,850,2.08,7273617,10013882,640561146,7273617,2.08,72.64,1.14,1.14,302950087800,1.13,1.13,302950087800 +KODEX 200선물인버스2X,252670,5,1809,5,-105,-5.49,162273266,181814912,732100000,162273266,-5.49,89.25,22.17,22.17,296300316011,22.37,22.37,296300316011 +알테오젠,196170,6,382500,2,32500,9.29,663584,426366,53464968,663584,9.29,155.64,1.24,1.24,253632147000,1.24,1.24,253632147000 +웹케시,053580,7,20400,2,2240,12.33,11482683,9249230,13636248,11482683,12.33,124.15,84.21,84.21,230144702650,82.73,82.73,230144702650 +코나아이,052400,8,57700,2,12250,26.95,4025064,1200911,14563291,4025064,26.95,335.17,27.64,27.64,226328805350,26.93,26.93,226328805350 +펩트론,087010,9,161000,4,-69000,-30.00,1383656,134873,23297350,1383656,-30.00,1025.90,5.94,5.94,223971837450,5.97,5.97,223971837450 +KODEX 200,069500,10,37110,2,985,2.73,5302496,7397312,174700000,5302496,2.73,71.68,3.04,3.04,196025361257,3.02,3.02,196025361257 +한화,000880,11,92000,2,14800,19.17,1944421,857218,74958735,1944421,19.17,226.83,2.59,2.59,170278434700,2.47,2.47,170278434700 +유라클,088340,12,27550,2,3250,13.37,5534835,3807890,4358068,5534835,13.37,145.35,127.00,127.00,152301821175,126.85,126.85,152301821175 +상지건설,042940,13,15950,5,-2540,-13.74,9684454,2274148,6828712,9684454,-13.74,425.85,141.82,141.82,149807222690,137.54,137.54,149807222690 +미래에셋증권,006800,14,17380,2,1760,11.27,8665938,4013255,570316408,8665938,11.27,215.93,1.52,1.52,148274063145,1.50,1.50,148274063145 +KODEX 코스닥150레버리지,233740,15,7455,2,175,2.40,19673496,24024400,258500000,19673496,2.40,81.89,7.61,7.61,147055214760,7.63,7.63,147055214760 +솔트룩스,304100,16,42150,2,7300,20.95,3488764,1028340,12130568,3488764,20.95,339.26,28.76,28.76,140528830675,27.48,27.48,140528830675 +KB금융,105560,17,106300,2,6300,6.30,1294247,1481522,393528423,1294247,6.30,87.36,0.33,0.33,134610259500,0.32,0.32,134610259500 +한화솔루션,009830,18,31600,2,1700,5.69,4227874,1951696,171892536,4227874,5.69,216.63,2.46,2.46,132327883600,2.44,2.44,132327883600 +원익홀딩스,030530,19,5980,2,650,12.20,21520561,3204369,77237981,21520561,12.20,671.60,27.86,27.86,128406640365,27.80,27.80,128406640365 +삼성중공업,010140,20,16770,5,-20,-0.12,7275627,8741868,880000000,7275627,-0.12,83.23,0.83,0.83,120449023750,0.82,0.82,120449023750 +현대로템,064350,21,154700,2,2700,1.78,722773,1311533,109142293,722773,1.78,55.11,0.66,0.66,110731847550,0.66,0.66,110731847550 +한화에어로스페이스,012450,22,833000,5,-2000,-0.24,130424,156208,47296201,130424,-0.24,83.49,0.28,0.28,108516368500,0.28,0.28,108516368500 +한화오션,042660,23,77000,5,-800,-1.03,1358878,1499970,306413394,1358878,-1.03,90.59,0.44,0.44,104065533100,0.44,0.44,104065533100 +카카오,035720,24,41650,5,-1500,-3.48,2442912,2075682,441711295,2442912,-3.48,117.69,0.55,0.55,103604276225,0.56,0.56,103604276225 +현대건설,000720,25,67600,2,1900,2.89,1513038,2257010,111355765,1513038,2.89,67.04,1.36,1.36,100910377850,1.34,1.34,100910377850 +한국항공우주,047810,26,86000,2,2200,2.63,1124854,335361,97475107,1124854,2.63,335.42,1.15,1.15,97478615850,1.16,1.16,97478615850 +NAVER,035420,27,186100,5,-400,-0.21,516385,408085,158437008,516385,-0.21,126.54,0.33,0.33,96692254550,0.33,0.33,96692254550 +한국전력,015760,28,29400,5,-700,-2.33,3094481,2166813,641964077,3094481,-2.33,142.81,0.48,0.48,90622460325,0.48,0.48,90622460325 +키스트론,475430,29,8890,5,-770,-7.97,9330003,41787480,17848110,9330003,-7.97,22.33,52.27,52.27,89248754875,56.25,56.25,89248754875 +MDS테크,086960,30,1513,2,129,9.32,58240426,29665210,92821788,58240426,9.32,196.33,62.74,62.74,88701532368,63.16,63.16,88701532368 diff --git a/top30/20250604/top30-tv-20250604-132001.csv b/top30/20250604/top30-tv-20250604-132001.csv new file mode 100644 index 000000000000..b34e6e6ba3d5 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219500,2,12000,5.78,3511263,1775752,728002365,3511263,5.78,197.73,0.48,0.48,771823642500,0.48,0.48,771823642500 +삼성전자,005930,2,57500,2,700,1.23,13226762,12870515,5919637922,13226762,1.23,102.77,0.22,0.22,759899357650,0.22,0.22,759899357650 +KODEX 레버리지,122630,3,18440,2,955,5.46,18811782,18218842,124900000,18811782,5.46,103.25,15.06,15.06,343248427541,14.90,14.90,343248427541 +두산에너빌리티,034020,4,41900,2,950,2.32,7379903,10013882,640561146,7379903,2.32,73.70,1.15,1.15,307404194325,1.15,1.15,307404194325 +KODEX 200선물인버스2X,252670,5,1807,5,-107,-5.59,165115836,181814912,732100000,165115836,-5.59,90.82,22.55,22.55,301442046293,22.79,22.79,301442046293 +알테오젠,196170,6,383500,2,33500,9.57,670565,426366,53464968,670565,9.57,157.27,1.25,1.25,256303117250,1.25,1.25,256303117250 +웹케시,053580,7,20400,2,2240,12.33,11560957,9249230,13636248,11560957,12.33,124.99,84.78,84.78,231745871900,83.31,83.31,231745871900 +코나아이,052400,8,58100,2,12650,27.83,4059236,1200911,14563291,4059236,27.83,338.01,27.87,27.87,228307957000,26.98,26.98,228307957000 +펩트론,087010,9,161000,4,-69000,-30.00,1384808,134873,23297350,1384808,-30.00,1026.75,5.94,5.94,224157309450,5.98,5.98,224157309450 +KODEX 200,069500,10,37120,2,995,2.75,5440014,7397312,174700000,5440014,2.75,73.54,3.11,3.11,201128695676,3.10,3.10,201128695676 +한화,000880,11,91600,2,14400,18.65,2034242,857218,74958735,2034242,18.65,237.31,2.71,2.71,178530237000,2.60,2.60,178530237000 +상지건설,042940,12,16010,5,-2480,-13.41,10531139,2274148,6828712,10531139,-13.41,463.08,154.22,154.22,163583023740,149.63,149.63,163583023740 +유라클,088340,13,27800,2,3500,14.40,5576443,3807890,4358068,5576443,14.40,146.44,127.96,127.96,153455834275,126.66,126.66,153455834275 +KODEX 코스닥150레버리지,233740,14,7465,2,185,2.54,20073731,24024400,258500000,20073731,2.54,83.56,7.77,7.77,150039923330,7.78,7.78,150039923330 +미래에셋증권,006800,15,17420,2,1800,11.52,8706399,4013255,570316408,8706399,11.52,216.94,1.53,1.53,148978254470,1.50,1.50,148978254470 +솔트룩스,304100,16,42450,2,7600,21.81,3580901,1028340,12130568,3580901,21.81,348.22,29.52,29.52,144425427750,28.05,28.05,144425427750 +KB금융,105560,17,106400,2,6400,6.40,1330388,1481522,393528423,1330388,6.40,89.80,0.34,0.34,138449988150,0.33,0.33,138449988150 +한화솔루션,009830,18,31550,2,1650,5.52,4296284,1951696,171892536,4296284,5.52,220.13,2.50,2.50,134486216300,2.48,2.48,134486216300 +원익홀딩스,030530,19,5985,2,655,12.29,21706537,3204369,77237981,21706537,12.29,677.40,28.10,28.10,129521790050,28.02,28.02,129521790050 +삼성중공업,010140,20,16840,2,50,0.30,7402872,8741868,880000000,7402872,0.30,84.68,0.84,0.84,122587272560,0.83,0.83,122587272560 +현대로템,064350,21,154900,2,2900,1.91,730550,1311533,109142293,730550,1.91,55.70,0.67,0.67,111935928750,0.66,0.66,111935928750 +한화에어로스페이스,012450,22,835000,3,0,0.00,132664,156208,47296201,132664,0.00,84.93,0.28,0.28,110384521500,0.28,0.28,110384521500 +한화오션,042660,23,76900,5,-900,-1.16,1411629,1499970,306413394,1411629,-1.16,94.11,0.46,0.46,108124739500,0.46,0.46,108124739500 +카카오,035720,24,41600,5,-1550,-3.59,2537486,2075682,441711295,2537486,-3.59,122.25,0.57,0.57,107535575050,0.59,0.59,107535575050 +현대건설,000720,25,67600,2,1900,2.89,1541770,2257010,111355765,1541770,2.89,68.31,1.38,1.38,102856876250,1.37,1.37,102856876250 +NAVER,035420,26,186100,5,-400,-0.21,546981,408085,158437008,546981,-0.21,134.04,0.35,0.35,102386151950,0.35,0.35,102386151950 +한국항공우주,047810,27,86200,2,2400,2.86,1132294,335361,97475107,1132294,2.86,337.63,1.16,1.16,98120137000,1.17,1.17,98120137000 +한국전력,015760,28,29400,5,-700,-2.33,3131546,2166813,641964077,3131546,-2.33,144.52,0.49,0.49,91712363475,0.49,0.49,91712363475 +SK,034730,29,175800,2,12400,7.59,517148,329416,72502703,517148,7.59,156.99,0.71,0.71,89904060800,0.71,0.71,89904060800 +키스트론,475430,30,8880,5,-780,-8.07,9368791,41787480,17848110,9368791,-8.07,22.42,52.49,52.49,89592901335,56.53,56.53,89592901335 diff --git a/top30/20250604/top30-tv-20250604-133001.csv b/top30/20250604/top30-tv-20250604-133001.csv new file mode 100644 index 000000000000..859c12530a85 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-133001.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,000660,1,218750,2,11250,5.42,3614372,1775752,728002365,3614372,5.42,203.54,0.50,0.50,794407216500,0.50,0.50,794407216500 +삼성전자,005930,2,57550,2,750,1.32,13361360,12870515,5919637922,13361360,1.32,103.81,0.23,0.23,767646758600,0.23,0.23,767646758600 +KODEX 레버리지,122630,3,18435,2,950,5.43,18971617,18218842,124900000,18971617,5.43,104.13,15.19,15.19,346194292937,15.04,15.04,346194292937 +두산에너빌리티,034020,4,42250,2,1300,3.17,7915424,10013882,640561146,7915424,3.17,79.04,1.24,1.24,329981655950,1.22,1.22,329981655950 +KODEX 200선물인버스2X,252670,5,1809,5,-105,-5.49,168124681,181814912,732100000,168124681,-5.49,92.47,22.96,22.96,306886268117,23.17,23.17,306886268117 +알테오젠,196170,6,383000,2,33000,9.43,677635,426366,53464968,677635,9.43,158.93,1.27,1.27,259009288250,1.26,1.26,259009288250 +웹케시,053580,7,20850,2,2690,14.81,11803711,9249230,13636248,11803711,14.81,127.62,86.56,86.56,236786438575,83.28,83.28,236786438575 +코나아이,052400,8,58500,2,13050,28.71,4156883,1200911,14563291,4156883,28.71,346.14,28.54,28.54,234005664100,27.47,27.47,234005664100 +펩트론,087010,9,161000,4,-69000,-30.00,1389873,134873,23297350,1389873,-30.00,1030.51,5.97,5.97,224972774450,6.00,6.00,224972774450 +KODEX 200,069500,10,37120,2,995,2.75,5598913,7397312,174700000,5598913,2.75,75.69,3.20,3.20,207024742966,3.19,3.19,207024742966 +한화,000880,11,91700,2,14500,18.78,2073414,857218,74958735,2073414,18.78,241.88,2.77,2.77,182128504150,2.65,2.65,182128504150 +상지건설,042940,12,16040,5,-2450,-13.25,10794816,2274148,6828712,10794816,-13.25,474.68,158.08,158.08,167827761490,153.22,153.22,167827761490 +유라클,088340,13,27900,2,3600,14.81,5631736,3807890,4358068,5631736,14.81,147.90,129.23,129.23,154997771450,127.48,127.48,154997771450 +KODEX 코스닥150레버리지,233740,14,7460,2,180,2.47,20308966,24024400,258500000,20308966,2.47,84.53,7.86,7.86,151794337915,7.87,7.87,151794337915 +미래에셋증권,006800,15,17340,2,1720,11.01,8776088,4013255,570316408,8776088,11.01,218.68,1.54,1.54,150187453925,1.52,1.52,150187453925 +솔트룩스,304100,16,42500,2,7650,21.95,3640433,1028340,12130568,3640433,21.95,354.01,30.01,30.01,146953345700,28.50,28.50,146953345700 +KB금융,105560,17,106500,2,6500,6.50,1360039,1481522,393528423,1360039,6.50,91.80,0.35,0.35,141606956350,0.34,0.34,141606956350 +한화솔루션,009830,18,31500,2,1600,5.35,4342352,1951696,171892536,4342352,5.35,222.49,2.53,2.53,135937902050,2.51,2.51,135937902050 +원익홀딩스,030530,19,5960,2,630,11.82,21929501,3204369,77237981,21929501,11.82,684.36,28.39,28.39,130850702080,28.42,28.42,130850702080 +삼성중공업,010140,20,16820,2,30,0.18,7484367,8741868,880000000,7484367,0.18,85.62,0.85,0.85,123958827965,0.84,0.84,123958827965 +현대로템,064350,21,154500,2,2500,1.64,741182,1311533,109142293,741182,1.64,56.51,0.68,0.68,113581841700,0.67,0.67,113581841700 +카카오,035720,22,41450,5,-1700,-3.94,2653323,2075682,441711295,2653323,-3.94,127.83,0.60,0.60,112339368800,0.61,0.61,112339368800 +한화에어로스페이스,012450,23,836000,2,1000,0.12,134015,156208,47296201,134015,0.12,85.79,0.28,0.28,111513289500,0.28,0.28,111513289500 +한화오션,042660,24,76800,5,-1000,-1.29,1437386,1499970,306413394,1437386,-1.29,95.83,0.47,0.47,110104865100,0.47,0.47,110104865100 +현대건설,000720,25,68500,2,2800,4.26,1600908,2257010,111355765,1600908,4.26,70.93,1.44,1.44,106888160850,1.40,1.40,106888160850 +NAVER,035420,26,185800,5,-700,-0.38,564011,408085,158437008,564011,-0.38,138.21,0.36,0.36,105552998500,0.36,0.36,105552998500 +한국항공우주,047810,27,86200,2,2400,2.86,1140313,335361,97475107,1140313,2.86,340.03,1.17,1.17,98812217150,1.18,1.18,98812217150 +한국전력,015760,28,29600,5,-500,-1.66,3241583,2166813,641964077,3241583,-1.66,149.60,0.50,0.50,94958531350,0.50,0.50,94958531350 +SK,034730,29,176000,2,12600,7.71,535143,329416,72502703,535143,7.71,162.45,0.74,0.74,93072383550,0.73,0.73,93072383550 +신한지주,055550,30,58900,2,3100,5.56,1581084,1899090,495842065,1581084,5.56,83.25,0.32,0.32,91599415750,0.31,0.31,91599415750 diff --git a/top30/20250604/top30-tv-20250604-134001.csv b/top30/20250604/top30-tv-20250604-134001.csv new file mode 100644 index 000000000000..6d2c376b3191 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,218750,2,11250,5.42,3665037,1775752,728002365,3665037,5.42,206.39,0.50,0.50,805488364250,0.51,0.51,805488364250 +삼성전자,005930,2,57550,2,750,1.32,13557207,12870515,5919637922,13557207,1.32,105.34,0.23,0.23,778919635900,0.23,0.23,778919635900 +두산에너빌리티,034020,3,42700,2,1750,4.27,8553297,10013882,640561146,8553297,4.27,85.41,1.34,1.34,357075806900,1.31,1.31,357075806900 +KODEX 레버리지,122630,4,18400,2,915,5.23,19246699,18218842,124900000,19246699,5.23,105.64,15.41,15.41,351258994542,15.28,15.28,351258994542 +KODEX 200선물인버스2X,252670,5,1813,5,-101,-5.28,171527297,181814912,732100000,171527297,-5.28,94.34,23.43,23.43,313048620911,23.59,23.59,313048620911 +알테오젠,196170,6,383000,2,33000,9.43,685002,426366,53464968,685002,9.43,160.66,1.28,1.28,261828027750,1.28,1.28,261828027750 +웹케시,053580,7,21050,2,2890,15.91,12079055,9249230,13636248,12079055,15.91,130.60,88.58,88.58,242545882800,84.50,84.50,242545882800 +코나아이,052400,8,58700,2,13250,29.15,4227805,1200911,14563291,4227805,29.15,352.05,29.03,29.03,238169454850,27.86,27.86,238169454850 +펩트론,087010,9,161000,4,-69000,-30.00,1390641,134873,23297350,1390641,-30.00,1031.07,5.97,5.97,225096422450,6.00,6.00,225096422450 +KODEX 200,069500,10,37075,2,950,2.63,5687274,7397312,174700000,5687274,2.63,76.88,3.26,3.26,210302045953,3.25,3.25,210302045953 +한화,000880,11,90600,2,13400,17.36,2125013,857218,74958735,2125013,17.36,247.90,2.83,2.83,186828628800,2.75,2.75,186828628800 +상지건설,042940,12,15480,5,-3010,-16.28,11332057,2274148,6828712,11332057,-16.28,498.30,165.95,165.95,176181327705,166.67,166.67,176181327705 +유라클,088340,13,28000,2,3700,15.23,5714447,3807890,4358068,5714447,15.23,150.07,131.12,131.12,157319506225,128.92,128.92,157319506225 +KODEX 코스닥150레버리지,233740,14,7445,2,165,2.27,20674117,24024400,258500000,20674117,2.27,86.05,8.00,8.00,154513973486,8.03,8.03,154513973486 +미래에셋증권,006800,15,17390,2,1770,11.33,8841402,4013255,570316408,8841402,11.33,220.31,1.55,1.55,151322361655,1.53,1.53,151322361655 +솔트룩스,304100,16,42300,2,7450,21.38,3688021,1028340,12130568,3688021,21.38,358.64,30.40,30.40,148969461850,29.03,29.03,148969461850 +KB금융,105560,17,106400,2,6400,6.40,1405404,1481522,393528423,1405404,6.40,94.86,0.36,0.36,146435501950,0.35,0.35,146435501950 +한화솔루션,009830,18,31350,2,1450,4.85,4390387,1951696,171892536,4390387,4.85,224.95,2.55,2.55,137448993900,2.55,2.55,137448993900 +원익홀딩스,030530,19,5940,2,610,11.44,22052907,3204369,77237981,22052907,11.44,688.21,28.55,28.55,131584925850,28.68,28.68,131584925850 +삼성중공업,010140,20,16790,3,0,0.00,7606147,8741868,880000000,7606147,0.00,87.01,0.86,0.86,126005026320,0.85,0.85,126005026320 +한화에어로스페이스,012450,21,838000,2,3000,0.36,144800,156208,47296201,144800,0.36,92.70,0.31,0.31,120551305000,0.30,0.30,120551305000 +카카오,035720,22,41400,5,-1750,-4.06,2780396,2075682,441711295,2780396,-4.06,133.95,0.63,0.63,117593521725,0.64,0.64,117593521725 +현대로템,064350,23,155200,2,3200,2.11,750572,1311533,109142293,750572,2.11,57.23,0.69,0.69,115036098250,0.68,0.68,115036098250 +한화오션,042660,24,76800,5,-1000,-1.29,1459250,1499970,306413394,1459250,-1.29,97.29,0.48,0.48,111784164850,0.48,0.48,111784164850 +현대건설,000720,25,68400,2,2700,4.11,1665402,2257010,111355765,1665402,4.11,73.79,1.50,1.50,111308693900,1.46,1.46,111308693900 +NAVER,035420,26,185800,5,-700,-0.38,581390,408085,158437008,581390,-0.38,142.47,0.37,0.37,108782442200,0.37,0.37,108782442200 +한국항공우주,047810,27,86200,2,2400,2.86,1150173,335361,97475107,1150173,2.86,342.97,1.18,1.18,99661654550,1.19,1.19,99661654550 +한국전력,015760,28,29600,5,-500,-1.66,3335009,2166813,641964077,3335009,-1.66,153.91,0.52,0.52,97719677750,0.51,0.51,97719677750 +SK,034730,29,175700,2,12300,7.53,545861,329416,72502703,545861,7.53,165.71,0.75,0.75,94956623550,0.75,0.75,94956623550 +신한지주,055550,30,58900,2,3100,5.56,1597877,1899090,495842065,1597877,5.56,84.14,0.32,0.32,92589200550,0.32,0.32,92589200550 diff --git a/top30/20250604/top30-tv-20250604-135001.csv b/top30/20250604/top30-tv-20250604-135001.csv new file mode 100644 index 000000000000..400960ba7998 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-135001.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,000660,1,218750,2,11250,5.42,3747891,1775752,728002365,3747891,5.42,211.06,0.51,0.51,823623941250,0.52,0.52,823623941250 +삼성전자,005930,2,57600,2,800,1.41,13786167,12870515,5919637922,13786167,1.41,107.11,0.23,0.23,792095130650,0.23,0.23,792095130650 +두산에너빌리티,034020,3,42700,2,1750,4.27,9121637,10013882,640561146,9121637,4.27,91.09,1.42,1.42,381341916750,1.39,1.39,381341916750 +KODEX 레버리지,122630,4,18440,2,955,5.46,19524446,18218842,124900000,19524446,5.46,107.17,15.63,15.63,356375369761,15.47,15.47,356375369761 +KODEX 200선물인버스2X,252670,5,1809,5,-105,-5.49,174101013,181814912,732100000,174101013,-5.49,95.76,23.78,23.78,317706566672,23.99,23.99,317706566672 +알테오젠,196170,6,382500,2,32500,9.29,689639,426366,53464968,689639,9.29,161.75,1.29,1.29,263602622250,1.29,1.29,263602622250 +웹케시,053580,7,20800,2,2640,14.54,12199087,9249230,13636248,12199087,14.54,131.89,89.46,89.46,245048742325,86.40,86.40,245048742325 +코나아이,052400,8,58600,2,13150,28.93,4254164,1200911,14563291,4254164,28.93,354.24,29.21,29.21,239714504250,28.09,28.09,239714504250 +펩트론,087010,9,161000,4,-69000,-30.00,1391798,134873,23297350,1391798,-30.00,1031.93,5.97,5.97,225282699450,6.01,6.01,225282699450 +KODEX 200,069500,10,37120,2,995,2.75,5816284,7397312,174700000,5816284,2.75,78.63,3.33,3.33,215088889388,3.32,3.32,215088889388 +한화,000880,11,91300,2,14100,18.26,2157472,857218,74958735,2157472,18.26,251.68,2.88,2.88,189781102550,2.77,2.77,189781102550 +상지건설,042940,12,15240,5,-3250,-17.58,11614529,2274148,6828712,11614529,-17.58,510.72,170.08,170.08,180520744790,173.46,173.46,180520744790 +미래에셋증권,006800,13,17760,2,2140,13.70,9525451,4013255,570316408,9525451,13.70,237.35,1.67,1.67,163387204475,1.61,1.61,163387204475 +유라클,088340,14,27750,2,3450,14.20,5754808,3807890,4358068,5754808,14.20,151.13,132.05,132.05,158442650475,131.01,131.01,158442650475 +KODEX 코스닥150레버리지,233740,15,7445,2,165,2.27,20892885,24024400,258500000,20892885,2.27,86.97,8.08,8.08,156143953244,8.11,8.11,156143953244 +솔트룩스,304100,16,42250,2,7400,21.23,3727387,1028340,12130568,3727387,21.23,362.47,30.73,30.73,150631185950,29.39,29.39,150631185950 +KB금융,105560,17,106500,2,6500,6.50,1444228,1481522,393528423,1444228,6.50,97.48,0.37,0.37,150570938250,0.36,0.36,150570938250 +한화솔루션,009830,18,31450,2,1550,5.18,4433159,1951696,171892536,4433159,5.18,227.14,2.58,2.58,138792685475,2.57,2.57,138792685475 +원익홀딩스,030530,19,5970,2,640,12.01,22172330,3204369,77237981,22172330,12.01,691.94,28.71,28.71,132296702655,28.69,28.69,132296702655 +삼성중공업,010140,20,16800,2,10,0.06,7730709,8741868,880000000,7730709,0.06,88.43,0.88,0.88,128098718260,0.87,0.87,128098718260 +한화에어로스페이스,012450,21,838000,2,3000,0.36,148820,156208,47296201,148820,0.36,95.27,0.31,0.31,123919898000,0.31,0.31,123919898000 +카카오,035720,22,41300,5,-1850,-4.29,2846448,2075682,441711295,2846448,-4.29,137.13,0.64,0.64,120323332400,0.66,0.66,120323332400 +현대건설,000720,23,68800,2,3100,4.72,1764166,2257010,111355765,1764166,4.72,78.16,1.58,1.58,118104872050,1.54,1.54,118104872050 +현대로템,064350,24,155100,2,3100,2.04,761390,1311533,109142293,761390,2.04,58.05,0.70,0.70,116714443900,0.69,0.69,116714443900 +한화오션,042660,25,76850,5,-950,-1.22,1521287,1499970,306413394,1521287,-1.22,101.42,0.50,0.50,116554655950,0.49,0.49,116554655950 +NAVER,035420,26,185800,5,-700,-0.38,592999,408085,158437008,592999,-0.38,145.31,0.37,0.37,110940179950,0.38,0.38,110940179950 +한국항공우주,047810,27,86600,2,2800,3.34,1169849,335361,97475107,1169849,3.34,348.83,1.20,1.20,101364458250,1.20,1.20,101364458250 +한국전력,015760,28,29650,5,-450,-1.50,3386718,2166813,641964077,3386718,-1.50,156.30,0.53,0.53,99252375175,0.52,0.52,99252375175 +SK,034730,29,176100,2,12700,7.77,557510,329416,72502703,557510,7.77,169.24,0.77,0.77,97006235600,0.76,0.76,97006235600 +신한지주,055550,30,58900,2,3100,5.56,1614014,1899090,495842065,1614014,5.56,84.99,0.33,0.33,93540526000,0.32,0.32,93540526000 diff --git a/top30/20250604/top30-tv-20250604-140001.csv b/top30/20250604/top30-tv-20250604-140001.csv new file mode 100644 index 000000000000..8627c5bd807e --- /dev/null +++ b/top30/20250604/top30-tv-20250604-140001.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,000660,1,218500,2,11000,5.30,3808024,1775752,728002365,3808024,5.30,214.45,0.52,0.52,836781733500,0.53,0.53,836781733500 +삼성전자,005930,2,57550,2,750,1.32,13995304,12870515,5919637922,13995304,1.32,108.74,0.24,0.24,804137700750,0.24,0.24,804137700750 +두산에너빌리티,034020,3,42500,2,1550,3.79,9499539,10013882,640561146,9499539,3.79,94.86,1.48,1.48,397446742125,1.46,1.46,397446742125 +KODEX 레버리지,122630,4,18425,2,940,5.38,19726111,18218842,124900000,19726111,5.38,108.27,15.79,15.79,360092589106,15.65,15.65,360092589106 +KODEX 200선물인버스2X,252670,5,1809,5,-105,-5.49,175713783,181814912,732100000,175713783,-5.49,96.64,24.00,24.00,320623132361,24.21,24.21,320623132361 +알테오젠,196170,6,382500,2,32500,9.29,700079,426366,53464968,700079,9.29,164.20,1.31,1.31,267593294750,1.31,1.31,267593294750 +웹케시,053580,7,20550,2,2390,13.16,12305724,9249230,13636248,12305724,13.16,133.05,90.24,90.24,247243572050,88.23,88.23,247243572050 +코나아이,052400,8,58400,2,12950,28.49,4279312,1200911,14563291,4279312,28.49,356.34,29.38,29.38,241185678350,28.36,28.36,241185678350 +펩트론,087010,9,161000,4,-69000,-30.00,1392919,134873,23297350,1392919,-30.00,1032.76,5.98,5.98,225463180450,6.01,6.01,225463180450 +KODEX 200,069500,10,37105,2,980,2.71,5908724,7397312,174700000,5908724,2.71,79.88,3.38,3.38,218519679410,3.37,3.37,218519679410 +한화,000880,11,91600,2,14400,18.65,2184311,857218,74958735,2184311,18.65,254.81,2.91,2.91,192232038650,2.80,2.80,192232038650 +상지건설,042940,12,15560,5,-2930,-15.85,12115283,2274148,6828712,12115283,-15.85,532.74,177.42,177.42,188310923465,177.23,177.23,188310923465 +미래에셋증권,006800,13,17820,2,2200,14.08,9945058,4013255,570316408,9945058,14.08,247.81,1.74,1.74,170857232080,1.68,1.68,170857232080 +유라클,088340,14,27350,2,3050,12.55,5801581,3807890,4358068,5801581,12.55,152.36,133.12,133.12,159726772275,134.01,134.01,159726772275 +KODEX 코스닥150레버리지,233740,15,7435,2,155,2.13,21359052,24024400,258500000,21359052,2.13,88.91,8.26,8.26,159610078743,8.30,8.30,159610078743 +KB금융,105560,16,106800,2,6800,6.80,1492449,1481522,393528423,1492449,6.80,100.74,0.38,0.38,155715474150,0.37,0.37,155715474150 +솔트룩스,304100,17,42150,2,7300,20.95,3760763,1028340,12130568,3760763,20.95,365.71,31.00,31.00,152034442500,29.73,29.73,152034442500 +한화솔루션,009830,18,31450,2,1550,5.18,4463152,1951696,171892536,4463152,5.18,228.68,2.60,2.60,139735882475,2.58,2.58,139735882475 +원익홀딩스,030530,19,5990,2,660,12.38,22353776,3204369,77237981,22353776,12.38,697.60,28.94,28.94,133382340855,28.83,28.83,133382340855 +삼성중공업,010140,20,16820,2,30,0.18,7856922,8741868,880000000,7856922,0.18,89.88,0.89,0.89,130219582850,0.88,0.88,130219582850 +한화에어로스페이스,012450,21,837000,2,2000,0.24,151061,156208,47296201,151061,0.24,96.71,0.32,0.32,125796096000,0.32,0.32,125796096000 +카카오,035720,22,41200,5,-1950,-4.52,2939581,2075682,441711295,2939581,-4.52,141.62,0.67,0.67,124165475950,0.68,0.68,124165475950 +현대건설,000720,23,68600,2,2900,4.41,1843991,2257010,111355765,1843991,4.41,81.70,1.66,1.66,123603883650,1.62,1.62,123603883650 +한화오션,042660,24,76800,5,-1000,-1.29,1558269,1499970,306413394,1558269,-1.29,103.89,0.51,0.51,119394171250,0.51,0.51,119394171250 +현대로템,064350,25,154700,2,2700,1.78,770435,1311533,109142293,770435,1.78,58.74,0.71,0.71,118115376100,0.70,0.70,118115376100 +NAVER,035420,26,185800,5,-700,-0.38,609403,408085,158437008,609403,-0.38,149.33,0.38,0.38,113988013350,0.39,0.39,113988013350 +SK,034730,27,178300,2,14900,9.12,610805,329416,72502703,610805,9.12,185.42,0.84,0.84,106435850950,0.82,0.82,106435850950 +한국항공우주,047810,28,86900,2,3100,3.70,1192073,335361,97475107,1192073,3.70,355.46,1.22,1.22,103294364800,1.22,1.22,103294364800 +한국전력,015760,29,29550,5,-550,-1.83,3438051,2166813,641964077,3438051,-1.83,158.67,0.54,0.54,100772066750,0.53,0.53,100772066750 +신한지주,055550,30,59000,2,3200,5.73,1637049,1899090,495842065,1637049,5.73,86.20,0.33,0.33,94898883950,0.32,0.32,94898883950 diff --git a/top30/20250604/top30-tv-20250604-141001.csv b/top30/20250604/top30-tv-20250604-141001.csv new file mode 100644 index 000000000000..5badb0dfe8b9 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-141001.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,000660,1,219000,2,11500,5.54,3916932,1775752,728002365,3916932,5.54,220.58,0.54,0.54,860630391750,0.54,0.54,860630391750 +삼성전자,005930,2,57650,2,850,1.50,14370979,12870515,5919637922,14370979,1.50,111.66,0.24,0.24,825777422150,0.24,0.24,825777422150 +두산에너빌리티,034020,3,42350,2,1400,3.42,9848212,10013882,640561146,9848212,3.42,98.35,1.54,1.54,412217190625,1.52,1.52,412217190625 +KODEX 레버리지,122630,4,18465,2,980,5.60,20066113,18218842,124900000,20066113,5.60,110.14,16.07,16.07,366363184307,15.89,15.89,366363184307 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,178571092,181814912,732100000,178571092,-5.64,98.22,24.39,24.39,325788639179,24.64,24.64,325788639179 +알테오젠,196170,6,382000,2,32000,9.14,705682,426366,53464968,705682,9.14,165.51,1.32,1.32,269733698500,1.32,1.32,269733698500 +웹케시,053580,7,20350,2,2190,12.06,12371645,9249230,13636248,12371645,12.06,133.76,90.73,90.73,248593179400,89.58,89.58,248593179400 +코나아이,052400,8,58300,2,12850,28.27,4301275,1200911,14563291,4301275,28.27,358.17,29.54,29.54,242467326900,28.56,28.56,242467326900 +펩트론,087010,9,161000,4,-69000,-30.00,1393729,134873,23297350,1393729,-30.00,1033.36,5.98,5.98,225593590450,6.01,6.01,225593590450 +KODEX 200,069500,10,37135,2,1010,2.80,6013371,7397312,174700000,6013371,2.80,81.29,3.44,3.44,222404099865,3.43,3.43,222404099865 +한화,000880,11,95300,2,18100,23.45,2441796,857218,74958735,2441796,23.45,284.85,3.26,3.26,216561013350,3.03,3.03,216561013350 +상지건설,042940,12,15210,5,-3280,-17.74,12333098,2274148,6828712,12333098,-17.74,542.32,180.61,180.61,191650757180,184.52,184.52,191650757180 +미래에셋증권,006800,13,17760,2,2140,13.70,10210067,4013255,570316408,10210067,13.70,254.41,1.79,1.79,175556197920,1.73,1.73,175556197920 +KODEX 코스닥150레버리지,233740,14,7425,2,145,1.99,21590563,24024400,258500000,21590563,1.99,89.87,8.35,8.35,161331593059,8.41,8.41,161331593059 +유라클,088340,15,27150,2,2850,11.73,5843374,3807890,4358068,5843374,11.73,153.45,134.08,134.08,160864130275,135.96,135.96,160864130275 +KB금융,105560,16,106400,2,6400,6.40,1531460,1481522,393528423,1531460,6.40,103.37,0.39,0.39,159876073550,0.38,0.38,159876073550 +솔트룩스,304100,17,41650,2,6800,19.51,3810421,1028340,12130568,3810421,19.51,370.54,31.41,31.41,154117876800,30.50,30.50,154117876800 +한화솔루션,009830,18,31550,2,1650,5.52,4522615,1951696,171892536,4522615,5.52,231.73,2.63,2.63,141611353725,2.61,2.61,141611353725 +원익홀딩스,030530,19,6000,2,670,12.57,22990423,3204369,77237981,22990423,12.57,717.47,29.77,29.77,137215900535,29.61,29.61,137215900535 +삼성중공업,010140,20,16850,2,60,0.36,8017913,8741868,880000000,8017913,0.36,91.72,0.91,0.91,132931334290,0.90,0.90,132931334290 +카카오,035720,21,41200,5,-1950,-4.52,3051188,2075682,441711295,3051188,-4.52,147.00,0.69,0.69,128756059450,0.71,0.71,128756059450 +한화에어로스페이스,012450,22,836000,2,1000,0.12,153801,156208,47296201,153801,0.12,98.46,0.33,0.33,128090121000,0.32,0.32,128090121000 +현대건설,000720,23,68800,2,3100,4.72,1891541,2257010,111355765,1891541,4.72,83.81,1.70,1.70,126875088450,1.66,1.66,126875088450 +현대로템,064350,24,154600,2,2600,1.71,793238,1311533,109142293,793238,1.71,60.48,0.73,0.73,121646635100,0.72,0.72,121646635100 +한화오션,042660,25,76850,5,-950,-1.22,1587097,1499970,306413394,1587097,-1.22,105.81,0.52,0.52,121609775500,0.52,0.52,121609775500 +SK,034730,26,182200,2,18800,11.51,685841,329416,72502703,685841,11.51,208.20,0.95,0.95,119944694450,0.91,0.91,119944694450 +NAVER,035420,27,185700,5,-800,-0.43,625549,408085,158437008,625549,-0.43,153.29,0.39,0.39,116986810800,0.40,0.40,116986810800 +한국항공우주,047810,28,86900,2,3100,3.70,1207730,335361,97475107,1207730,3.70,360.13,1.24,1.24,104655430450,1.24,1.24,104655430450 +한국전력,015760,29,29550,5,-550,-1.83,3486535,2166813,641964077,3486535,-1.83,160.91,0.54,0.54,102204206050,0.54,0.54,102204206050 +신한지주,055550,30,58800,2,3000,5.38,1733833,1899090,495842065,1733833,5.38,91.30,0.35,0.35,100593043450,0.35,0.35,100593043450 diff --git a/top30/20250604/top30-tv-20250604-142001.csv b/top30/20250604/top30-tv-20250604-142001.csv new file mode 100644 index 000000000000..29e2ba2b18c8 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-142001.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,000660,1,219250,2,11750,5.66,3989807,1775752,728002365,3989807,5.66,224.68,0.55,0.55,876598022750,0.55,0.55,876598022750 +삼성전자,005930,2,57600,2,800,1.41,14654383,12870515,5919637922,14654383,1.41,113.86,0.25,0.25,842121761350,0.25,0.25,842121761350 +두산에너빌리티,034020,3,42250,2,1300,3.17,10075109,10013882,640561146,10075109,3.17,100.61,1.57,1.57,421829873225,1.56,1.56,421829873225 +KODEX 레버리지,122630,4,18450,2,965,5.52,20269116,18218842,124900000,20269116,5.52,111.25,16.23,16.23,370110393375,16.06,16.06,370110393375 +KODEX 200선물인버스2X,252670,5,1807,5,-107,-5.59,180539596,181814912,732100000,180539596,-5.59,99.30,24.66,24.66,329344988227,24.90,24.90,329344988227 +알테오젠,196170,6,382000,2,32000,9.14,708643,426366,53464968,708643,9.14,166.21,1.33,1.33,270864276250,1.33,1.33,270864276250 +웹케시,053580,7,20700,2,2540,13.99,12507063,9249230,13636248,12507063,13.99,135.22,91.72,91.72,251360259425,89.05,89.05,251360259425 +코나아이,052400,8,58800,2,13350,29.37,4347412,1200911,14563291,4347412,29.37,362.01,29.85,29.85,245160849550,28.63,28.63,245160849550 +한화,000880,9,94800,2,17600,22.80,2612392,857218,74958735,2612392,22.80,304.75,3.49,3.49,232788127300,3.28,3.28,232788127300 +KODEX 200,069500,10,37125,2,1000,2.77,6100164,7397312,174700000,6100164,2.77,82.46,3.49,3.49,225627391551,3.48,3.48,225627391551 +펩트론,087010,11,161000,4,-69000,-30.00,1393930,134873,23297350,1393930,-30.00,1033.51,5.98,5.98,225625951450,6.02,6.02,225625951450 +상지건설,042940,12,14690,5,-3800,-20.55,12599824,2274148,6828712,12599824,-20.55,554.05,184.51,184.51,195641128470,195.03,195.03,195641128470 +미래에셋증권,006800,13,17790,2,2170,13.89,10332264,4013255,570316408,10332264,13.89,257.45,1.81,1.81,177726108095,1.75,1.75,177726108095 +KODEX 코스닥150레버리지,233740,14,7415,2,135,1.85,22021912,24024400,258500000,22021912,1.85,91.66,8.52,8.52,164533391168,8.58,8.58,164533391168 +유라클,088340,15,27650,2,3350,13.79,5940642,3807890,4358068,5940642,13.79,156.01,136.31,136.31,163517597100,135.70,135.70,163517597100 +KB금융,105560,16,106700,2,6700,6.70,1562872,1481522,393528423,1562872,6.70,105.49,0.40,0.40,163228107300,0.39,0.39,163228107300 +솔트룩스,304100,17,41250,2,6400,18.36,3896986,1028340,12130568,3896986,18.36,378.96,32.13,32.13,157707703700,31.52,31.52,157707703700 +한화솔루션,009830,18,31350,2,1450,4.85,4573906,1951696,171892536,4573906,4.85,234.36,2.66,2.66,143222624025,2.66,2.66,143222624025 +원익홀딩스,030530,19,6040,2,710,13.32,23390377,3204369,77237981,23390377,13.32,729.95,30.28,30.28,139626640365,29.93,29.93,139626640365 +삼성중공업,010140,20,16850,2,60,0.36,8097941,8741868,880000000,8097941,0.36,92.63,0.92,0.92,134279946235,0.91,0.91,134279946235 +현대건설,000720,21,69000,2,3300,5.02,1994395,2257010,111355765,1994395,5.02,88.36,1.79,1.79,133992065150,1.74,1.74,133992065150 +한화에어로스페이스,012450,22,839000,2,4000,0.48,160403,156208,47296201,160403,0.48,102.69,0.34,0.34,133615851500,0.34,0.34,133615851500 +카카오,035720,23,41250,5,-1900,-4.40,3111388,2075682,441711295,3111388,-4.40,149.90,0.70,0.70,131237242675,0.72,0.72,131237242675 +SK,034730,24,181500,2,18100,11.08,728073,329416,72502703,728073,11.08,221.02,1.00,1.00,127600887400,0.97,0.97,127600887400 +한화오션,042660,25,76900,5,-900,-1.16,1627194,1499970,306413394,1627194,-1.16,108.48,0.53,0.53,124692620700,0.53,0.53,124692620700 +현대로템,064350,26,154800,2,2800,1.84,810830,1311533,109142293,810830,1.84,61.82,0.74,0.74,124371800850,0.74,0.74,124371800850 +NAVER,035420,27,185700,5,-800,-0.43,638372,408085,158437008,638372,-0.43,156.43,0.40,0.40,119368228500,0.41,0.41,119368228500 +한국항공우주,047810,28,87300,2,3500,4.18,1226766,335361,97475107,1226766,4.18,365.80,1.26,1.26,106313786500,1.25,1.25,106313786500 +한국전력,015760,29,29500,5,-600,-1.99,3533538,2166813,641964077,3533538,-1.99,163.08,0.55,0.55,103592633425,0.55,0.55,103592633425 +신한지주,055550,30,58900,2,3100,5.56,1758394,1899090,495842065,1758394,5.56,92.59,0.35,0.35,102039962500,0.35,0.35,102039962500 diff --git a/top30/20250604/top30-tv-20250604-143002.csv b/top30/20250604/top30-tv-20250604-143002.csv new file mode 100644 index 000000000000..70cf71198b6b --- /dev/null +++ b/top30/20250604/top30-tv-20250604-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219000,2,11500,5.54,4033838,1775752,728002365,4033838,5.54,227.16,0.55,0.55,886251012750,0.56,0.56,886251012750 +삼성전자,005930,2,57500,2,700,1.23,15136547,12870515,5919637922,15136547,1.23,117.61,0.26,0.26,869870236100,0.26,0.26,869870236100 +두산에너빌리티,034020,3,42300,2,1350,3.30,10199759,10013882,640561146,10199759,3.30,101.86,1.59,1.59,427103585200,1.58,1.58,427103585200 +KODEX 레버리지,122630,4,18445,2,960,5.49,20328749,18218842,124900000,20328749,5.49,111.58,16.28,16.28,371210352736,16.11,16.11,371210352736 +KODEX 200선물인버스2X,252670,5,1808,5,-106,-5.54,182629921,181814912,732100000,182629921,-5.54,100.45,24.95,24.95,333124197702,25.17,25.17,333124197702 +알테오젠,196170,6,380500,2,30500,8.71,719296,426366,53464968,719296,8.71,168.70,1.35,1.35,274923419000,1.35,1.35,274923419000 +웹케시,053580,7,21100,2,2940,16.19,12989452,9249230,13636248,12989452,16.19,140.44,95.26,95.26,261509529775,90.89,90.89,261509529775 +코나아이,052400,8,59000,1,13550,29.81,4473500,1200911,14563291,4473500,29.81,372.51,30.72,30.72,252593171700,29.40,29.40,252593171700 +한화,000880,9,94200,2,17000,22.02,2696092,857218,74958735,2696092,22.02,314.52,3.60,3.60,240669060500,3.41,3.41,240669060500 +KODEX 200,069500,10,37125,2,1000,2.77,6180949,7397312,174700000,6180949,2.77,83.56,3.54,3.54,228626389498,3.53,3.53,228626389498 +펩트론,087010,11,161000,4,-69000,-30.00,1394432,134873,23297350,1394432,-30.00,1033.89,5.99,5.99,225706773450,6.02,6.02,225706773450 +상지건설,042940,12,15050,5,-3440,-18.60,12888254,2274148,6828712,12888254,-18.60,566.73,188.74,188.74,199933499075,194.54,194.54,199933499075 +미래에셋증권,006800,13,17780,2,2160,13.83,10437857,4013255,570316408,10437857,13.83,260.08,1.83,1.83,179602418540,1.77,1.77,179602418540 +KODEX 코스닥150레버리지,233740,14,7395,2,115,1.58,23017754,24024400,258500000,23017754,1.58,95.81,8.90,8.90,171903912862,8.99,8.99,171903912862 +KB금융,105560,15,106900,2,6900,6.90,1601264,1481522,393528423,1601264,6.90,108.08,0.41,0.41,167333458300,0.40,0.40,167333458300 +유라클,088340,16,27550,2,3250,13.37,6050110,3807890,4358068,6050110,13.37,158.88,138.83,138.83,166565334500,138.73,138.73,166565334500 +솔트룩스,304100,17,42000,2,7150,20.52,3942795,1028340,12130568,3942795,20.52,383.41,32.50,32.50,159618968650,31.33,31.33,159618968650 +한화솔루션,009830,18,31350,2,1450,4.85,4620890,1951696,171892536,4620890,4.85,236.76,2.69,2.69,144694905925,2.69,2.69,144694905925 +원익홀딩스,030530,19,6030,2,700,13.13,23682042,3204369,77237981,23682042,13.13,739.05,30.66,30.66,141385512945,30.36,30.36,141385512945 +현대건설,000720,20,68900,2,3200,4.87,2049740,2257010,111355765,2049740,4.87,90.82,1.84,1.84,137808437450,1.80,1.80,137808437450 +삼성중공업,010140,21,16850,2,60,0.36,8224520,8741868,880000000,8224520,0.36,94.08,0.93,0.93,136412836370,0.92,0.92,136412836370 +한화에어로스페이스,012450,22,837000,2,2000,0.24,162734,156208,47296201,162734,0.24,104.18,0.34,0.34,135567911000,0.34,0.34,135567911000 +카카오,035720,23,41150,5,-2000,-4.63,3182763,2075682,441711295,3182763,-4.63,153.34,0.72,0.72,134173654150,0.74,0.74,134173654150 +SK,034730,24,181400,2,18000,11.02,755326,329416,72502703,755326,11.02,229.29,1.04,1.04,132555589050,1.01,1.01,132555589050 +현대로템,064350,25,155100,2,3100,2.04,825337,1311533,109142293,825337,2.04,62.93,0.76,0.76,126617433800,0.75,0.75,126617433800 +한화오션,042660,26,76900,5,-900,-1.16,1645659,1499970,306413394,1645659,-1.16,109.71,0.54,0.54,126112815050,0.54,0.54,126112815050 +NAVER,035420,27,185600,5,-900,-0.48,653250,408085,158437008,653250,-0.48,160.08,0.41,0.41,122130224350,0.42,0.42,122130224350 +한국항공우주,047810,28,87100,2,3300,3.94,1240904,335361,97475107,1240904,3.94,370.02,1.27,1.27,107545959500,1.27,1.27,107545959500 +한국전력,015760,29,29550,5,-550,-1.83,3583725,2166813,641964077,3583725,-1.83,165.39,0.56,0.56,105074476350,0.55,0.55,105074476350 +삼성물산,028260,30,157800,2,6500,4.30,668668,480912,169976544,668668,4.30,139.04,0.39,0.39,104492472600,0.39,0.39,104492472600 diff --git a/top30/20250604/top30-tv-20250604-144002.csv b/top30/20250604/top30-tv-20250604-144002.csv new file mode 100644 index 000000000000..785f2f5d4bc1 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-144002.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,000660,1,219500,2,12000,5.78,4099947,1775752,728002365,4099947,5.78,230.89,0.56,0.56,900743683250,0.56,0.56,900743683250 +삼성전자,005930,2,57450,2,650,1.14,15320089,12870515,5919637922,15320089,1.14,119.03,0.26,0.26,880419846150,0.26,0.26,880419846150 +두산에너빌리티,034020,3,42450,2,1500,3.66,10325190,10013882,640561146,10325190,3.66,103.11,1.61,1.61,432417369900,1.59,1.59,432417369900 +KODEX 레버리지,122630,4,18437,2,952,5.44,20451627,18218842,124900000,20451627,5.44,112.26,16.37,16.37,373475732709,16.22,16.22,373475732709 +KODEX 200선물인버스2X,252670,5,1808,5,-106,-5.54,184609983,181814912,732100000,184609983,-5.54,101.54,25.22,25.22,336704911693,25.44,25.44,336704911693 +웹케시,053580,6,21650,2,3490,19.22,14176953,9249230,13636248,14176953,19.22,153.28,103.97,103.97,287305887075,97.32,97.32,287305887075 +알테오젠,196170,7,380000,2,30000,8.57,725753,426366,53464968,725753,8.57,170.22,1.36,1.36,277382140000,1.37,1.37,277382140000 +코나아이,052400,8,59000,1,13550,29.81,4475689,1200911,14563291,4475689,29.81,372.69,30.73,30.73,252722322700,29.41,29.41,252722322700 +한화,000880,9,94200,2,17000,22.02,2771929,857218,74958735,2771929,22.02,323.36,3.70,3.70,247828985500,3.51,3.51,247828985500 +KODEX 200,069500,10,37120,2,995,2.75,6280902,7397312,174700000,6280902,2.75,84.91,3.60,3.60,232335961659,3.58,3.58,232335961659 +펩트론,087010,11,161000,4,-69000,-30.00,1395084,134873,23297350,1395084,-30.00,1034.37,5.99,5.99,225811745450,6.02,6.02,225811745450 +상지건설,042940,12,14780,5,-3710,-20.06,13073513,2274148,6828712,13073513,-20.06,574.88,191.45,191.45,202676275210,200.81,200.81,202676275210 +미래에셋증권,006800,13,17860,2,2240,14.34,10594702,4013255,570316408,10594702,14.34,263.99,1.86,1.86,182397268705,1.79,1.79,182397268705 +KODEX 코스닥150레버리지,233740,14,7385,2,105,1.44,23494790,24024400,258500000,23494790,1.44,97.80,9.09,9.09,175431000957,9.19,9.19,175431000957 +유라클,088340,15,28500,2,4200,17.28,6322996,3807890,4358068,6322996,17.28,166.05,145.09,145.09,174321683575,140.35,140.35,174321683575 +KB금융,105560,16,107100,2,7100,7.10,1655177,1481522,393528423,1655177,7.10,111.72,0.42,0.42,173102583300,0.41,0.41,173102583300 +솔트룩스,304100,17,41950,2,7100,20.37,3972080,1028340,12130568,3972080,20.37,386.26,32.74,32.74,160845373000,31.61,31.61,160845373000 +한화솔루션,009830,18,31450,2,1550,5.18,4666998,1951696,171892536,4666998,5.18,239.13,2.72,2.72,146142482675,2.70,2.70,146142482675 +원익홀딩스,030530,19,6020,2,690,12.95,23964983,3204369,77237981,23964983,12.95,747.88,31.03,31.03,143088227350,30.77,30.77,143088227350 +현대건설,000720,20,69200,2,3500,5.33,2106525,2257010,111355765,2106525,5.33,93.33,1.89,1.89,141728750500,1.84,1.84,141728750500 +한화에어로스페이스,012450,21,837500,2,2500,0.30,166325,156208,47296201,166325,0.30,106.48,0.35,0.35,138574255500,0.35,0.35,138574255500 +삼성중공업,010140,22,16850,2,60,0.36,8305469,8741868,880000000,8305469,0.36,95.01,0.94,0.94,137777812840,0.93,0.93,137777812840 +카카오,035720,23,41350,5,-1800,-4.17,3252711,2075682,441711295,3252711,-4.17,156.71,0.74,0.74,137057879350,0.75,0.75,137057879350 +SK,034730,24,181100,2,17700,10.83,773601,329416,72502703,773601,10.83,234.84,1.07,1.07,135868438650,1.03,1.03,135868438650 +현대로템,064350,25,155500,2,3500,2.30,844748,1311533,109142293,844748,2.30,64.41,0.77,0.77,129631652100,0.76,0.76,129631652100 +한화오션,042660,26,76800,5,-1000,-1.29,1667444,1499970,306413394,1667444,-1.29,111.17,0.54,0.54,127787470150,0.54,0.54,127787470150 +NAVER,035420,27,185600,5,-900,-0.48,664972,408085,158437008,664972,-0.48,162.95,0.42,0.42,124306082650,0.42,0.42,124306082650 +한국항공우주,047810,28,87300,2,3500,4.18,1255623,335361,97475107,1255623,4.18,374.41,1.29,1.29,108829705700,1.28,1.28,108829705700 +삼성물산,028260,29,157300,2,6000,3.97,687002,480912,169976544,687002,3.97,142.85,0.40,0.40,107379129350,0.40,0.40,107379129350 +한국전력,015760,30,29575,5,-525,-1.74,3621961,2166813,641964077,3621961,-1.74,167.16,0.56,0.56,106204744150,0.56,0.56,106204744150 diff --git a/top30/20250604/top30-tv-20250604-145002.csv b/top30/20250604/top30-tv-20250604-145002.csv new file mode 100644 index 000000000000..ec2dc0104a1e --- /dev/null +++ b/top30/20250604/top30-tv-20250604-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,219000,2,11500,5.54,4163122,1775752,728002365,4163122,5.54,234.44,0.57,0.57,914564110500,0.57,0.57,914564110500 +삼성전자,005930,2,57500,2,700,1.23,15536104,12870515,5919637922,15536104,1.23,120.71,0.26,0.26,892836590300,0.26,0.26,892836590300 +두산에너빌리티,034020,3,42475,2,1525,3.72,10521029,10013882,640561146,10521029,3.72,105.06,1.64,1.64,440741674475,1.62,1.62,440741674475 +KODEX 레버리지,122630,4,18425,2,940,5.38,20594740,18218842,124900000,20594740,5.38,113.04,16.49,16.49,376113417902,16.34,16.34,376113417902 +KODEX 200선물인버스2X,252670,5,1810,5,-104,-5.43,185759879,181814912,732100000,185759879,-5.43,102.17,25.37,25.37,338785590844,25.57,25.57,338785590844 +웹케시,053580,6,21700,2,3540,19.49,14885743,9249230,13636248,14885743,19.49,160.94,109.16,109.16,302644465000,102.28,102.28,302644465000 +알테오젠,196170,7,380000,2,30000,8.57,731604,426366,53464968,731604,8.57,171.59,1.37,1.37,279605432750,1.38,1.38,279605432750 +한화,000880,8,94800,2,17600,22.80,2848860,857218,74958735,2848860,22.80,332.34,3.80,3.80,255069642750,3.59,3.59,255069642750 +코나아이,052400,9,59000,1,13550,29.81,4479406,1200911,14563291,4479406,29.81,373.00,30.76,30.76,252941625700,29.44,29.44,252941625700 +KODEX 200,069500,10,37100,2,975,2.70,6375401,7397312,174700000,6375401,2.70,86.19,3.65,3.65,235842459491,3.64,3.64,235842459491 +펩트론,087010,11,161000,4,-69000,-30.00,1395872,134873,23297350,1395872,-30.00,1034.95,5.99,5.99,225938613450,6.02,6.02,225938613450 +상지건설,042940,12,14490,5,-4000,-21.63,13222220,2274148,6828712,13222220,-21.63,581.41,193.63,193.63,204850124800,207.03,207.03,204850124800 +미래에셋증권,006800,13,17790,2,2170,13.89,11315553,4013255,570316408,11315553,13.89,281.95,1.98,1.98,195326146465,1.93,1.93,195326146465 +KODEX 코스닥150레버리지,233740,14,7375,2,95,1.30,24123384,24024400,258500000,24123384,1.30,100.41,9.33,9.33,180065793309,9.45,9.45,180065793309 +유라클,088340,15,27850,2,3550,14.61,6428512,3807890,4358068,6428512,14.61,168.82,147.51,147.51,177285247125,146.07,146.07,177285247125 +KB금융,105560,16,107000,2,7000,7.00,1683129,1481522,393528423,1683129,7.00,113.61,0.43,0.43,176095073900,0.42,0.42,176095073900 +솔트룩스,304100,17,41500,2,6650,19.08,4000813,1028340,12130568,4000813,19.08,389.06,32.98,32.98,162043546225,32.19,32.19,162043546225 +한화솔루션,009830,18,31600,2,1700,5.69,4706652,1951696,171892536,4706652,5.69,241.16,2.74,2.74,147393337050,2.71,2.71,147393337050 +현대건설,000720,19,69400,2,3700,5.63,2164584,2257010,111355765,2164584,5.63,95.90,1.94,1.94,145748744350,1.89,1.89,145748744350 +원익홀딩스,030530,20,6000,2,670,12.57,24151391,3204369,77237981,24151391,12.57,753.70,31.27,31.27,144204509210,31.12,31.12,144204509210 +한화에어로스페이스,012450,21,837000,2,2000,0.24,168502,156208,47296201,168502,0.24,107.87,0.36,0.36,140397128000,0.35,0.35,140397128000 +카카오,035720,22,41350,5,-1800,-4.17,3324063,2075682,441711295,3324063,-4.17,160.14,0.75,0.75,140010277475,0.77,0.77,140010277475 +삼성중공업,010140,23,16850,2,60,0.36,8387899,8741868,880000000,8387899,0.36,95.95,0.95,0.95,139167344220,0.94,0.94,139167344220 +SK,034730,24,181100,2,17700,10.83,791396,329416,72502703,791396,10.83,240.24,1.09,1.09,139089869200,1.06,1.06,139089869200 +현대로템,064350,25,155600,2,3600,2.37,874830,1311533,109142293,874830,2.37,66.70,0.80,0.80,134317028500,0.79,0.79,134317028500 +한화오션,042660,26,76700,5,-1100,-1.41,1699860,1499970,306413394,1699860,-1.41,113.33,0.55,0.55,130277189650,0.55,0.55,130277189650 +NAVER,035420,27,185600,5,-900,-0.48,681816,408085,158437008,681816,-0.48,167.08,0.43,0.43,127431706900,0.43,0.43,127431706900 +한국항공우주,047810,28,87200,2,3400,4.06,1271802,335361,97475107,1271802,4.06,379.23,1.30,1.30,110241892600,1.30,1.30,110241892600 +삼성물산,028260,29,157600,2,6300,4.16,702835,480912,169976544,702835,4.16,146.15,0.41,0.41,109871482000,0.41,0.41,109871482000 +두산,000150,30,538000,2,51500,10.59,207350,178259,16523835,207350,10.59,116.32,1.25,1.25,108274600500,1.22,1.22,108274600500 diff --git a/top30/20250604/top30-tv-20250604-150002.csv b/top30/20250604/top30-tv-20250604-150002.csv new file mode 100644 index 000000000000..3399c22b0106 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-150002.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,000660,1,218500,2,11000,5.30,4305631,1775752,728002365,4305631,5.30,242.47,0.59,0.59,945774809250,0.59,0.59,945774809250 +삼성전자,005930,2,57700,2,900,1.58,16343004,12870515,5919637922,16343004,1.58,126.98,0.28,0.28,939359441500,0.28,0.28,939359441500 +두산에너빌리티,034020,3,42400,2,1450,3.54,10651134,10013882,640561146,10651134,3.54,106.36,1.66,1.66,446267800125,1.64,1.64,446267800125 +KODEX 레버리지,122630,4,18460,2,975,5.58,20855509,18218842,124900000,20855509,5.58,114.47,16.70,16.70,380926225646,16.52,16.52,380926225646 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,189529678,181814912,732100000,189529678,-5.64,104.24,25.89,25.89,345597670344,26.14,26.14,345597670344 +웹케시,053580,6,21300,2,3140,17.29,15218519,9249230,13636248,15218519,17.29,164.54,111.60,111.60,309813064250,106.67,106.67,309813064250 +알테오젠,196170,7,380500,2,30500,8.71,744693,426366,53464968,744693,8.71,174.66,1.39,1.39,284576970000,1.40,1.40,284576970000 +한화,000880,8,93400,2,16200,20.98,2952214,857218,74958735,2952214,20.98,344.39,3.94,3.94,264817897400,3.78,3.78,264817897400 +코나아이,052400,9,59000,1,13550,29.81,4481086,1200911,14563291,4481086,29.81,373.14,30.77,30.77,253040745700,29.45,29.45,253040745700 +KODEX 200,069500,10,37140,2,1015,2.81,6674574,7397312,174700000,6674574,2.81,90.23,3.82,3.82,246950910391,3.81,3.81,246950910391 +펩트론,087010,11,161000,4,-69000,-30.00,1396515,134873,23297350,1396515,-30.00,1035.43,5.99,5.99,226042136450,6.03,6.03,226042136450 +상지건설,042940,12,14500,5,-3990,-21.58,13530116,2274148,6828712,13530116,-21.58,594.95,198.14,198.14,209306503870,211.39,211.39,209306503870 +미래에셋증권,006800,13,17970,2,2350,15.04,11621804,4013255,570316408,11621804,15.04,289.59,2.04,2.04,200797104975,1.96,1.96,200797104975 +KODEX 코스닥150레버리지,233740,14,7390,2,110,1.51,24539728,24024400,258500000,24539728,1.51,102.15,9.49,9.49,183139294446,9.59,9.59,183139294446 +KB금융,105560,15,107300,2,7300,7.30,1743663,1481522,393528423,1743663,7.30,117.69,0.44,0.44,182578549150,0.43,0.43,182578549150 +유라클,088340,16,27450,2,3150,12.96,6504681,3807890,4358068,6504681,12.96,170.82,149.26,149.26,179388172425,149.95,149.95,179388172425 +원익홀딩스,030530,17,6220,2,890,16.70,27878755,3204369,77237981,27878755,16.70,870.02,36.09,36.09,167220996445,34.81,34.81,167220996445 +솔트룩스,304100,18,41900,2,7050,20.23,4063286,1028340,12130568,4063286,20.23,395.13,33.50,33.50,164666368350,32.40,32.40,164666368350 +현대건설,000720,19,69200,2,3500,5.33,2240407,2257010,111355765,2240407,5.33,99.26,2.01,2.01,150996901000,1.96,1.96,150996901000 +한화솔루션,009830,20,31500,2,1600,5.35,4791138,1951696,171892536,4791138,5.35,245.49,2.79,2.79,150061608850,2.77,2.77,150061608850 +카카오,035720,21,41500,5,-1650,-3.82,3462308,2075682,441711295,3462308,-3.82,166.80,0.78,0.78,145757092425,0.80,0.80,145757092425 +한화에어로스페이스,012450,22,837000,2,2000,0.24,171829,156208,47296201,171829,0.24,110.00,0.36,0.36,143182501500,0.36,0.36,143182501500 +SK,034730,23,180500,2,17100,10.47,811755,329416,72502703,811755,10.47,246.42,1.12,1.12,142765633100,1.09,1.09,142765633100 +삼성중공업,010140,24,16840,2,50,0.30,8517557,8741868,880000000,8517557,0.30,97.43,0.97,0.97,141351250295,0.95,0.95,141351250295 +현대로템,064350,25,155500,2,3500,2.30,891960,1311533,109142293,891960,2.30,68.01,0.82,0.82,136977780500,0.81,0.81,136977780500 +한화오션,042660,26,76800,5,-1000,-1.29,1741508,1499970,306413394,1741508,-1.29,116.10,0.57,0.57,133472012500,0.57,0.57,133472012500 +NAVER,035420,27,185500,5,-1000,-0.54,698698,408085,158437008,698698,-0.54,171.21,0.44,0.44,130565070750,0.44,0.44,130565070750 +삼성물산,028260,28,157600,2,6300,4.16,722406,480912,169976544,722406,4.16,150.22,0.43,0.43,112958242500,0.42,0.42,112958242500 +한국항공우주,047810,29,86900,2,3100,3.70,1288378,335361,97475107,1288378,3.70,384.18,1.32,1.32,111684081950,1.32,1.32,111684081950 +두산,000150,30,537000,2,50500,10.38,213115,178259,16523835,213115,10.38,119.55,1.29,1.29,111374509500,1.26,1.26,111374509500 diff --git a/top30/20250604/top30-tv-20250604-151002.csv b/top30/20250604/top30-tv-20250604-151002.csv new file mode 100644 index 000000000000..83d43d4d7289 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57650,2,850,1.50,16841344,12870515,5919637922,16841344,1.50,130.85,0.28,0.28,968118287100,0.28,0.28,968118287100 +SK하이닉스,000660,2,218500,2,11000,5.30,4396076,1775752,728002365,4396076,5.30,247.56,0.60,0.60,965541642250,0.61,0.61,965541642250 +두산에너빌리티,034020,3,42500,2,1550,3.79,10775793,10013882,640561146,10775793,3.79,107.61,1.68,1.68,451566001625,1.66,1.66,451566001625 +KODEX 레버리지,122630,4,18470,2,985,5.63,21059274,18218842,124900000,21059274,5.63,115.59,16.86,16.86,384688451319,16.68,16.68,384688451319 +KODEX 200선물인버스2X,252670,5,1805,5,-109,-5.69,191549505,181814912,732100000,191549505,-5.69,105.35,26.16,26.16,349244390156,26.43,26.43,349244390156 +웹케시,053580,6,21600,2,3440,18.94,15500384,9249230,13636248,15500384,18.94,167.59,113.67,113.67,315866333525,107.24,107.24,315866333525 +알테오젠,196170,7,380500,2,30500,8.71,754442,426366,53464968,754442,8.71,176.95,1.41,1.41,288291615000,1.42,1.42,288291615000 +한화,000880,8,91700,2,14500,18.78,3089216,857218,74958735,3089216,18.78,360.38,4.12,4.12,277466403650,4.04,4.04,277466403650 +코나아이,052400,9,59000,1,13550,29.81,4484840,1200911,14563291,4484840,29.81,373.45,30.80,30.80,253262231700,29.48,29.48,253262231700 +KODEX 200,069500,10,37140,2,1015,2.81,6835069,7397312,174700000,6835069,2.81,92.40,3.91,3.91,252911153317,3.90,3.90,252911153317 +펩트론,087010,11,161000,4,-69000,-30.00,1397066,134873,23297350,1397066,-30.00,1035.84,6.00,6.00,226130847450,6.03,6.03,226130847450 +상지건설,042940,12,14220,5,-4270,-23.09,13771102,2274148,6828712,13771102,-23.09,605.55,201.66,201.66,212740201005,219.08,219.08,212740201005 +미래에셋증권,006800,13,17730,2,2110,13.51,12058978,4013255,570316408,12058978,13.51,300.48,2.11,2.11,208621786555,2.06,2.06,208621786555 +KB금융,105560,14,107200,2,7200,7.20,1797593,1481522,393528423,1797593,7.20,121.33,0.46,0.46,188364201700,0.45,0.45,188364201700 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25022546,24024400,258500000,25022546,1.44,104.15,9.68,9.68,186706309584,9.78,9.78,186706309584 +유라클,088340,16,27400,2,3100,12.76,6583495,3807890,4358068,6583495,12.76,172.89,151.06,151.06,181548797175,152.04,152.04,181548797175 +원익홀딩스,030530,17,6140,2,810,15.20,29738615,3204369,77237981,29738615,15.20,928.06,38.50,38.50,178652931345,37.67,37.67,178652931345 +솔트룩스,304100,18,41900,2,7050,20.23,4125607,1028340,12130568,4125607,20.23,401.19,34.01,34.01,167287077650,32.91,32.91,167287077650 +현대건설,000720,19,68900,2,3200,4.87,2291313,2257010,111355765,2291313,4.87,101.52,2.06,2.06,154514216650,2.01,2.01,154514216650 +한화솔루션,009830,20,31600,2,1700,5.69,4871408,1951696,171892536,4871408,5.69,249.60,2.83,2.83,152592706400,2.81,2.81,152592706400 +카카오,035720,21,41650,5,-1500,-3.48,3545153,2075682,441711295,3545153,-3.48,170.79,0.80,0.80,149206335225,0.81,0.81,149206335225 +SK,034730,22,179800,2,16400,10.04,839061,329416,72502703,839061,10.04,254.71,1.16,1.16,147681266250,1.13,1.13,147681266250 +한화에어로스페이스,012450,23,838000,2,3000,0.36,176743,156208,47296201,176743,0.36,113.15,0.37,0.37,147299790000,0.37,0.37,147299790000 +삼성중공업,010140,24,16820,2,30,0.18,8614061,8741868,880000000,8614061,0.18,98.54,0.98,0.98,142975274095,0.97,0.97,142975274095 +현대로템,064350,25,155700,2,3700,2.43,915904,1311533,109142293,915904,2.43,69.83,0.84,0.84,140699412400,0.83,0.83,140699412400 +한화오션,042660,26,76600,5,-1200,-1.54,1802831,1499970,306413394,1802831,-1.54,120.19,0.59,0.59,138173999200,0.59,0.59,138173999200 +NAVER,035420,27,185500,5,-1000,-0.54,717475,408085,158437008,717475,-0.54,175.82,0.45,0.45,134048693050,0.46,0.46,134048693050 +삼성물산,028260,28,157600,2,6300,4.16,739238,480912,169976544,739238,4.16,153.72,0.43,0.43,115611615250,0.43,0.43,115611615250 +두산,000150,29,536000,2,49500,10.17,218138,178259,16523835,218138,10.17,122.37,1.32,1.32,114072527500,1.29,1.29,114072527500 +한국항공우주,047810,30,87000,2,3200,3.82,1301343,335361,97475107,1301343,3.82,388.04,1.34,1.34,112811445750,1.33,1.33,112811445750 diff --git a/top30/20250604/top30-tv-20250604-152001.csv b/top30/20250604/top30-tv-20250604-152001.csv new file mode 100644 index 000000000000..21465ba8269a --- /dev/null +++ b/top30/20250604/top30-tv-20250604-152001.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,000660,1,217500,2,10000,4.82,4579138,1775752,728002365,4579138,4.82,257.87,0.63,0.63,1005388951250,0.63,0.63,1005388951250 +삼성전자,005930,2,57700,2,900,1.58,17230144,12870515,5919637922,17230144,1.58,133.87,0.29,0.29,990546702300,0.29,0.29,990546702300 +두산에너빌리티,034020,3,42650,2,1700,4.15,10953040,10013882,640561146,10953040,4.15,109.38,1.71,1.71,459114998900,1.68,1.68,459114998900 +KODEX 레버리지,122630,4,18445,2,960,5.49,21542053,18218842,124900000,21542053,5.49,118.24,17.25,17.25,393596031454,17.08,17.08,393596031454 +KODEX 200선물인버스2X,252670,5,1808,5,-106,-5.54,196710906,181814912,732100000,196710906,-5.54,108.19,26.87,26.87,358569641257,27.09,27.09,358569641257 +웹케시,053580,6,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +알테오젠,196170,7,380500,2,30500,8.71,764615,426366,53464968,764615,8.71,179.33,1.43,1.43,292162451500,1.44,1.44,292162451500 +한화,000880,8,93400,2,16200,20.98,3204754,857218,74958735,3204754,20.98,373.86,4.28,4.28,288197160000,4.12,4.12,288197160000 +KODEX 200,069500,9,37125,2,1000,2.77,7103883,7397312,174700000,7103883,2.77,96.03,4.07,4.07,262892098185,4.05,4.05,262892098185 +코나아이,052400,10,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700 +펩트론,087010,11,161000,4,-69000,-30.00,1398180,134873,23297350,1398180,-30.00,1036.66,6.00,6.00,226310201450,6.03,6.03,226310201450 +상지건설,042940,12,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +미래에셋증권,006800,13,17630,2,2010,12.87,12367473,4013255,570316408,12367473,12.87,308.17,2.17,2.17,214079660345,2.13,2.13,214079660345 +KB금융,105560,14,107400,2,7400,7.40,1865668,1481522,393528423,1865668,7.40,125.93,0.47,0.47,195669841350,0.46,0.46,195669841350 +KODEX 코스닥150레버리지,233740,15,7395,2,115,1.58,25445648,24024400,258500000,25445648,1.58,105.92,9.84,9.84,189829872459,9.93,9.93,189829872459 +유라클,088340,16,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925 +원익홀딩스,030530,17,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +솔트룩스,304100,18,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550 +현대건설,000720,19,68800,2,3100,4.72,2348022,2257010,111355765,2348022,4.72,104.03,2.11,2.11,158419224050,2.07,2.07,158419224050 +한화에어로스페이스,012450,20,841000,2,6000,0.72,187120,156208,47296201,187120,0.72,119.79,0.40,0.40,156013455000,0.39,0.39,156013455000 +한화솔루션,009830,21,31700,2,1800,6.02,4942352,1951696,171892536,4942352,6.02,253.23,2.88,2.88,154835070525,2.84,2.84,154835070525 +카카오,035720,22,41650,5,-1500,-3.48,3644896,2075682,441711295,3644896,-3.48,175.60,0.83,0.83,153365568825,0.83,0.83,153365568825 +SK,034730,23,179700,2,16300,9.98,858712,329416,72502703,858712,9.98,260.68,1.18,1.18,151214489250,1.16,1.16,151214489250 +현대로템,064350,24,156000,2,4000,2.63,949031,1311533,109142293,949031,2.63,72.36,0.87,0.87,145862493000,0.86,0.86,145862493000 +삼성중공업,010140,25,16830,2,40,0.24,8774311,8741868,880000000,8774311,0.24,100.37,1.00,1.00,145670801625,0.98,0.98,145670801625 +한화오션,042660,26,76700,5,-1100,-1.41,1850858,1499970,306413394,1850858,-1.41,123.39,0.60,0.60,141855978600,0.60,0.60,141855978600 +NAVER,035420,27,185500,5,-1000,-0.54,736212,408085,158437008,736212,-0.54,180.41,0.46,0.46,137524851700,0.47,0.47,137524851700 +삼성물산,028260,28,158000,2,6700,4.43,761429,480912,169976544,761429,4.43,158.33,0.45,0.45,119111708500,0.44,0.44,119111708500 +신한지주,055550,29,59200,2,3400,6.09,2015402,1899090,495842065,2015402,6.09,106.12,0.41,0.41,117201347150,0.40,0.40,117201347150 +두산,000150,30,539000,2,52500,10.79,223043,178259,16523835,223043,10.79,125.12,1.35,1.35,116707433000,1.31,1.31,116707433000 diff --git a/top30/20250604/top30-tv-20250604-153001.csv b/top30/20250604/top30-tv-20250604-153001.csv new file mode 100644 index 000000000000..21465ba8269a --- /dev/null +++ b/top30/20250604/top30-tv-20250604-153001.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,000660,1,217500,2,10000,4.82,4579138,1775752,728002365,4579138,4.82,257.87,0.63,0.63,1005388951250,0.63,0.63,1005388951250 +삼성전자,005930,2,57700,2,900,1.58,17230144,12870515,5919637922,17230144,1.58,133.87,0.29,0.29,990546702300,0.29,0.29,990546702300 +두산에너빌리티,034020,3,42650,2,1700,4.15,10953040,10013882,640561146,10953040,4.15,109.38,1.71,1.71,459114998900,1.68,1.68,459114998900 +KODEX 레버리지,122630,4,18445,2,960,5.49,21542053,18218842,124900000,21542053,5.49,118.24,17.25,17.25,393596031454,17.08,17.08,393596031454 +KODEX 200선물인버스2X,252670,5,1808,5,-106,-5.54,196710906,181814912,732100000,196710906,-5.54,108.19,26.87,26.87,358569641257,27.09,27.09,358569641257 +웹케시,053580,6,20900,2,2740,15.09,15892280,9249230,13636248,15892280,15.09,171.82,116.54,116.54,324116304725,113.73,113.73,324116304725 +알테오젠,196170,7,380500,2,30500,8.71,764615,426366,53464968,764615,8.71,179.33,1.43,1.43,292162451500,1.44,1.44,292162451500 +한화,000880,8,93400,2,16200,20.98,3204754,857218,74958735,3204754,20.98,373.86,4.28,4.28,288197160000,4.12,4.12,288197160000 +KODEX 200,069500,9,37125,2,1000,2.77,7103883,7397312,174700000,7103883,2.77,96.03,4.07,4.07,262892098185,4.05,4.05,262892098185 +코나아이,052400,10,59000,1,13550,29.81,4486341,1200911,14563291,4486341,29.81,373.58,30.81,30.81,253350790700,29.49,29.49,253350790700 +펩트론,087010,11,161000,4,-69000,-30.00,1398180,134873,23297350,1398180,-30.00,1036.66,6.00,6.00,226310201450,6.03,6.03,226310201450 +상지건설,042940,12,13940,5,-4550,-24.61,14013207,2274148,6828712,14013207,-24.61,616.20,205.21,205.21,216151216355,227.07,227.07,216151216355 +미래에셋증권,006800,13,17630,2,2010,12.87,12367473,4013255,570316408,12367473,12.87,308.17,2.17,2.17,214079660345,2.13,2.13,214079660345 +KB금융,105560,14,107400,2,7400,7.40,1865668,1481522,393528423,1865668,7.40,125.93,0.47,0.47,195669841350,0.46,0.46,195669841350 +KODEX 코스닥150레버리지,233740,15,7395,2,115,1.58,25445648,24024400,258500000,25445648,1.58,105.92,9.84,9.84,189829872459,9.93,9.93,189829872459 +유라클,088340,16,27150,2,2850,11.73,6684308,3807890,4358068,6684308,11.73,175.54,153.38,153.38,184281691925,155.75,155.75,184281691925 +원익홀딩스,030530,17,6100,2,770,14.45,30588969,3204369,77237981,30588969,14.45,954.60,39.60,39.60,183852789515,39.02,39.02,183852789515 +솔트룩스,304100,18,42400,2,7550,21.66,4216518,1028340,12130568,4216518,21.66,410.03,34.76,34.76,171121067550,33.27,33.27,171121067550 +현대건설,000720,19,68800,2,3100,4.72,2348022,2257010,111355765,2348022,4.72,104.03,2.11,2.11,158419224050,2.07,2.07,158419224050 +한화에어로스페이스,012450,20,841000,2,6000,0.72,187120,156208,47296201,187120,0.72,119.79,0.40,0.40,156013455000,0.39,0.39,156013455000 +한화솔루션,009830,21,31700,2,1800,6.02,4942352,1951696,171892536,4942352,6.02,253.23,2.88,2.88,154835070525,2.84,2.84,154835070525 +카카오,035720,22,41650,5,-1500,-3.48,3644896,2075682,441711295,3644896,-3.48,175.60,0.83,0.83,153365568825,0.83,0.83,153365568825 +SK,034730,23,179700,2,16300,9.98,858712,329416,72502703,858712,9.98,260.68,1.18,1.18,151214489250,1.16,1.16,151214489250 +현대로템,064350,24,156000,2,4000,2.63,949031,1311533,109142293,949031,2.63,72.36,0.87,0.87,145862493000,0.86,0.86,145862493000 +삼성중공업,010140,25,16830,2,40,0.24,8774311,8741868,880000000,8774311,0.24,100.37,1.00,1.00,145670801625,0.98,0.98,145670801625 +한화오션,042660,26,76700,5,-1100,-1.41,1850858,1499970,306413394,1850858,-1.41,123.39,0.60,0.60,141855978600,0.60,0.60,141855978600 +NAVER,035420,27,185500,5,-1000,-0.54,736212,408085,158437008,736212,-0.54,180.41,0.46,0.46,137524851700,0.47,0.47,137524851700 +삼성물산,028260,28,158000,2,6700,4.43,761429,480912,169976544,761429,4.43,158.33,0.45,0.45,119111708500,0.44,0.44,119111708500 +신한지주,055550,29,59200,2,3400,6.09,2015402,1899090,495842065,2015402,6.09,106.12,0.41,0.41,117201347150,0.40,0.40,117201347150 +두산,000150,30,539000,2,52500,10.79,223043,178259,16523835,223043,10.79,125.12,1.35,1.35,116707433000,1.31,1.31,116707433000 diff --git a/top30/20250604/top30-tv-20250604-154001.csv b/top30/20250604/top30-tv-20250604-154001.csv new file mode 100644 index 000000000000..c17f00292cb6 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19373498,12870515,5919637922,19373498,1.76,150.53,0.33,0.33,1114432563500,0.33,0.33,1114432563500 +SK하이닉스,000660,2,217500,2,10000,4.82,4997869,1775752,728002365,4997869,4.82,281.45,0.69,0.69,1096462943750,0.69,0.69,1096462943750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11384446,10013882,640561146,11384446,4.15,113.69,1.78,1.78,477514464800,1.75,1.75,477514464800 +KODEX 레버리지,122630,4,18455,2,970,5.55,21729374,18218842,124900000,21729374,5.55,119.27,17.40,17.40,397053040509,17.23,17.23,397053040509 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,198731264,181814912,732100000,198731264,-5.64,109.30,27.15,27.15,362218407805,27.40,27.40,362218407805 +웹케시,053580,6,20550,2,2390,13.16,16006732,9249230,13636248,16006732,13.16,173.06,117.38,117.38,326468293325,116.50,116.50,326468293325 +알테오젠,196170,7,381000,2,31000,8.86,783472,426366,53464968,783472,8.86,183.76,1.47,1.47,299346968500,1.47,1.47,299346968500 +한화,000880,8,93400,2,16200,20.98,3261789,857218,74958735,3261789,20.98,380.51,4.35,4.35,293524229000,4.19,4.19,293524229000 +KODEX 200,069500,9,37140,2,1015,2.81,7164625,7397312,174700000,7164625,2.81,96.85,4.10,4.10,265148056065,4.09,4.09,265148056065 +코나아이,052400,10,59000,1,13550,29.81,4489914,1200911,14563291,4489914,29.81,373.88,30.83,30.83,253561597700,29.51,29.51,253561597700 +KB금융,105560,11,107900,2,7900,7.90,2292085,1481522,393528423,2292085,7.90,154.71,0.58,0.58,241680235650,0.57,0.57,241680235650 +펩트론,087010,12,161000,4,-69000,-30.00,1402381,134873,23297350,1402381,-30.00,1039.78,6.02,6.02,226986562450,6.05,6.05,226986562450 +미래에셋증권,006800,13,17690,2,2070,13.25,12637959,4013255,570316408,12637959,13.25,314.91,2.22,2.22,218864557685,2.17,2.17,218864557685 +상지건설,042940,14,13940,5,-4550,-24.61,14051791,2274148,6828712,14051791,-24.61,617.89,205.78,205.78,216689077315,227.63,227.63,216689077315 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25836843,24024400,258500000,25836843,1.44,107.54,9.99,9.99,192718847534,10.10,10.10,192718847534 +원익홀딩스,030530,16,6130,2,800,15.01,30947905,3204369,77237981,30947905,15.01,965.80,40.07,40.07,186053067195,39.30,39.30,186053067195 +유라클,088340,17,27200,2,2900,11.93,6715100,3807890,4358068,6715100,11.93,176.35,154.08,154.08,185119234325,156.17,156.17,185119234325 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213210,156208,47296201,213210,1.20,136.49,0.45,0.45,178059505000,0.45,0.45,178059505000 +솔트룩스,304100,19,42500,2,7650,21.95,4272366,1028340,12130568,4272366,21.95,415.46,35.22,35.22,173494607550,33.65,33.65,173494607550 +현대건설,000720,20,68800,2,3100,4.72,2405057,2257010,111355765,2405057,4.72,106.56,2.16,2.16,162343232050,2.12,2.12,162343232050 +카카오,035720,21,41600,5,-1550,-3.59,3838132,2075682,441711295,3838132,-3.59,184.91,0.87,0.87,161404186425,0.88,0.88,161404186425 +한화솔루션,009830,22,31600,2,1700,5.69,5043051,1951696,171892536,5043051,5.69,258.39,2.93,2.93,158017158925,2.91,2.91,158017158925 +SK,034730,23,180700,2,17300,10.59,884923,329416,72502703,884923,10.59,268.63,1.22,1.22,155950816950,1.19,1.19,155950816950 +삼성중공업,010140,24,16880,2,90,0.54,9349322,8741868,880000000,9349322,0.54,106.95,1.06,1.06,155376987305,1.05,1.05,155376987305 +현대로템,064350,25,156100,2,4100,2.70,1001503,1311533,109142293,1001503,2.70,76.36,0.92,0.92,154053372200,0.90,0.90,154053372200 +NAVER,035420,26,185500,5,-1000,-0.54,817048,408085,158437008,817048,-0.54,200.22,0.52,0.52,152519929700,0.52,0.52,152519929700 +한화오션,042660,27,76800,5,-1000,-1.29,1956920,1499970,306413394,1956920,-1.29,130.46,0.64,0.64,150001540200,0.64,0.64,150001540200 +신한지주,055550,28,59900,2,4100,7.35,2500166,1899090,495842065,2500166,7.35,131.65,0.50,0.50,146238710750,0.49,0.49,146238710750 +하나금융지주,086790,29,74500,2,4500,6.43,1734035,1318834,284723889,1734035,6.43,131.48,0.61,0.61,127653328350,0.60,0.60,127653328350 +삼성물산,028260,30,157800,2,6500,4.30,807740,480912,169976544,807740,4.30,167.96,0.48,0.48,126419584300,0.47,0.47,126419584300 diff --git a/top30/20250604/top30-tv-20250604-155001.csv b/top30/20250604/top30-tv-20250604-155001.csv new file mode 100644 index 000000000000..d4fa2666dc66 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19388520,12870515,5919637922,19388520,1.76,150.64,0.33,0.33,1115300835100,0.33,0.33,1115300835100 +SK하이닉스,000660,2,217500,2,10000,4.82,4997965,1775752,728002365,4997965,4.82,281.46,0.69,0.69,1096483823750,0.69,0.69,1096483823750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387177,10013882,640561146,11387177,4.15,113.71,1.78,1.78,477630941950,1.75,1.75,477630941950 +KODEX 레버리지,122630,4,18455,2,970,5.55,21732009,18218842,124900000,21732009,5.55,119.28,17.40,17.40,397101669434,17.23,17.23,397101669434 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,198748206,181814912,732100000,198748206,-5.64,109.31,27.15,27.15,362249005057,27.40,27.40,362249005057 +웹케시,053580,6,20550,2,2390,13.16,16018150,9249230,13636248,16018150,13.16,173.18,117.47,117.47,326702933225,116.59,116.59,326702933225 +알테오젠,196170,7,381000,2,31000,8.86,783520,426366,53464968,783520,8.86,183.77,1.47,1.47,299365256500,1.47,1.47,299365256500 +한화,000880,8,93400,2,16200,20.98,3261838,857218,74958735,3261838,20.98,380.51,4.35,4.35,293528805600,4.19,4.19,293528805600 +KODEX 200,069500,9,37140,2,1015,2.81,7164803,7397312,174700000,7164803,2.81,96.86,4.10,4.10,265154666985,4.09,4.09,265154666985 +코나아이,052400,10,59000,1,13550,29.81,4489981,1200911,14563291,4489981,29.81,373.88,30.83,30.83,253565550700,29.51,29.51,253565550700 +KB금융,105560,11,107900,2,7900,7.90,2292085,1481522,393528423,2292085,7.90,154.71,0.58,0.58,241680235650,0.57,0.57,241680235650 +펩트론,087010,12,161000,4,-69000,-30.00,1402393,134873,23297350,1402393,-30.00,1039.79,6.02,6.02,226988494450,6.05,6.05,226988494450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14062974,2274148,6828712,14062974,-24.61,618.38,205.94,205.94,216844968335,227.80,227.80,216844968335 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25869703,24024400,258500000,25869703,1.44,107.68,10.01,10.01,192961518634,10.11,10.11,192961518634 +원익홀딩스,030530,16,6130,2,800,15.01,30952609,3204369,77237981,30952609,15.01,965.95,40.07,40.07,186081902715,39.30,39.30,186081902715 +유라클,088340,17,27200,2,2900,11.93,6720340,3807890,4358068,6720340,11.93,176.48,154.20,154.20,185261762325,156.29,156.29,185261762325 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213649,156208,47296201,213649,1.20,136.77,0.45,0.45,178430460000,0.45,0.45,178430460000 +솔트룩스,304100,19,42500,2,7650,21.95,4273366,1028340,12130568,4273366,21.95,415.56,35.23,35.23,173537107550,33.66,33.66,173537107550 +현대건설,000720,20,68800,2,3100,4.72,2405768,2257010,111355765,2405768,4.72,106.59,2.16,2.16,162392148850,2.12,2.12,162392148850 +카카오,035720,21,41600,5,-1550,-3.59,3838355,2075682,441711295,3838355,-3.59,184.92,0.87,0.87,161413463225,0.88,0.88,161413463225 +한화솔루션,009830,22,31600,2,1700,5.69,5043529,1951696,171892536,5043529,5.69,258.42,2.93,2.93,158032263725,2.91,2.91,158032263725 +SK,034730,23,180700,2,17300,10.59,885032,329416,72502703,885032,10.59,268.67,1.22,1.22,155970513250,1.19,1.19,155970513250 +삼성중공업,010140,24,16880,2,90,0.54,9350799,8741868,880000000,9350799,0.54,106.97,1.06,1.06,155401919065,1.05,1.05,155401919065 +현대로템,064350,25,156100,2,4100,2.70,1001540,1311533,109142293,1001540,2.70,76.36,0.92,0.92,154059147900,0.90,0.90,154059147900 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957091,1499970,306413394,1957091,-1.29,130.48,0.64,0.64,150014673000,0.64,0.64,150014673000 +신한지주,055550,28,59900,2,4100,7.35,2500167,1899090,495842065,2500167,7.35,131.65,0.50,0.50,146238770650,0.49,0.49,146238770650 +하나금융지주,086790,29,74500,2,4500,6.43,1734035,1318834,284723889,1734035,6.43,131.48,0.61,0.61,127653328350,0.60,0.60,127653328350 +삼성물산,028260,30,157800,2,6500,4.30,807740,480912,169976544,807740,4.30,167.96,0.48,0.48,126419584300,0.47,0.47,126419584300 diff --git a/top30/20250604/top30-tv-20250604-160001.csv b/top30/20250604/top30-tv-20250604-160001.csv new file mode 100644 index 000000000000..424ccb862cdd --- /dev/null +++ b/top30/20250604/top30-tv-20250604-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +SK하이닉스,000660,2,217500,2,10000,4.82,4997967,1775752,728002365,4997967,4.82,281.46,0.69,0.69,1096484258750,0.69,0.69,1096484258750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +KODEX 레버리지,122630,4,18455,2,970,5.55,21738068,18218842,124900000,21738068,5.55,119.32,17.40,17.40,397213488279,17.23,17.23,397213488279 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,198763073,181814912,732100000,198763073,-5.64,109.32,27.15,27.15,362275854859,27.40,27.40,362275854859 +웹케시,053580,6,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +알테오젠,196170,7,381000,2,31000,8.86,783527,426366,53464968,783527,8.86,183.77,1.47,1.47,299367923500,1.47,1.47,299367923500 +한화,000880,8,93400,2,16200,20.98,3261845,857218,74958735,3261845,20.98,380.52,4.35,4.35,293529459400,4.19,4.19,293529459400 +KODEX 200,069500,9,37140,2,1015,2.81,7164874,7397312,174700000,7164874,2.81,96.86,4.10,4.10,265157303925,4.09,4.09,265157303925 +코나아이,052400,10,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +KB금융,105560,11,107900,2,7900,7.90,2292671,1481522,393528423,2292671,7.90,154.75,0.58,0.58,241743465050,0.57,0.57,241743465050 +펩트론,087010,12,161000,4,-69000,-30.00,1402421,134873,23297350,1402421,-30.00,1039.81,6.02,6.02,226993002450,6.05,6.05,226993002450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25871765,24024400,258500000,25871765,1.44,107.69,10.01,10.01,192976746504,10.11,10.11,192976746504 +원익홀딩스,030530,16,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +유라클,088340,17,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213653,156208,47296201,213653,1.20,136.77,0.45,0.45,178433840000,0.45,0.45,178433840000 +솔트룩스,304100,19,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +현대건설,000720,20,68800,2,3100,4.72,2405892,2257010,111355765,2405892,4.72,106.60,2.16,2.16,162400680050,2.12,2.12,162400680050 +카카오,035720,21,41600,5,-1550,-3.59,3838475,2075682,441711295,3838475,-3.59,184.93,0.87,0.87,161418455225,0.88,0.88,161418455225 +한화솔루션,009830,22,31600,2,1700,5.69,5043612,1951696,171892536,5043612,5.69,258.42,2.93,2.93,158034886525,2.91,2.91,158034886525 +SK,034730,23,180700,2,17300,10.59,885037,329416,72502703,885037,10.59,268.67,1.22,1.22,155971416750,1.19,1.19,155971416750 +삼성중공업,010140,24,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +현대로템,064350,25,156100,2,4100,2.70,1001543,1311533,109142293,1001543,2.70,76.36,0.92,0.92,154059616200,0.90,0.90,154059616200 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957149,1499970,306413394,1957149,-1.29,130.48,0.64,0.64,150019127400,0.64,0.64,150019127400 +신한지주,055550,28,59900,2,4100,7.35,2500648,1899090,495842065,2500648,7.35,131.68,0.50,0.50,146267582550,0.49,0.49,146267582550 +하나금융지주,086790,29,74500,2,4500,6.43,1734080,1318834,284723889,1734080,6.43,131.49,0.61,0.61,127656680850,0.60,0.60,127656680850 +삼성물산,028260,30,157800,2,6500,4.30,807743,480912,169976544,807743,4.30,167.96,0.48,0.48,126420057700,0.47,0.47,126420057700 diff --git a/top30/20250604/top30-tv-20250604-161002.csv b/top30/20250604/top30-tv-20250604-161002.csv new file mode 100644 index 000000000000..424ccb862cdd --- /dev/null +++ b/top30/20250604/top30-tv-20250604-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +SK하이닉스,000660,2,217500,2,10000,4.82,4997967,1775752,728002365,4997967,4.82,281.46,0.69,0.69,1096484258750,0.69,0.69,1096484258750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +KODEX 레버리지,122630,4,18455,2,970,5.55,21738068,18218842,124900000,21738068,5.55,119.32,17.40,17.40,397213488279,17.23,17.23,397213488279 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,198763073,181814912,732100000,198763073,-5.64,109.32,27.15,27.15,362275854859,27.40,27.40,362275854859 +웹케시,053580,6,20550,2,2390,13.16,16023141,9249230,13636248,16023141,13.16,173.24,117.50,117.50,326805498275,116.62,116.62,326805498275 +알테오젠,196170,7,381000,2,31000,8.86,783527,426366,53464968,783527,8.86,183.77,1.47,1.47,299367923500,1.47,1.47,299367923500 +한화,000880,8,93400,2,16200,20.98,3261845,857218,74958735,3261845,20.98,380.52,4.35,4.35,293529459400,4.19,4.19,293529459400 +KODEX 200,069500,9,37140,2,1015,2.81,7164874,7397312,174700000,7164874,2.81,96.86,4.10,4.10,265157303925,4.09,4.09,265157303925 +코나아이,052400,10,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +KB금융,105560,11,107900,2,7900,7.90,2292671,1481522,393528423,2292671,7.90,154.75,0.58,0.58,241743465050,0.57,0.57,241743465050 +펩트론,087010,12,161000,4,-69000,-30.00,1402421,134873,23297350,1402421,-30.00,1039.81,6.02,6.02,226993002450,6.05,6.05,226993002450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14065524,2274148,6828712,14065524,-24.61,618.50,205.98,205.98,216880515335,227.83,227.83,216880515335 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25871765,24024400,258500000,25871765,1.44,107.69,10.01,10.01,192976746504,10.11,10.11,192976746504 +원익홀딩스,030530,16,6130,2,800,15.01,30954491,3204369,77237981,30954491,15.01,966.01,40.08,40.08,186093439375,39.30,39.30,186093439375 +유라클,088340,17,27200,2,2900,11.93,6720660,3807890,4358068,6720660,11.93,176.49,154.21,154.21,185270466325,156.29,156.29,185270466325 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213653,156208,47296201,213653,1.20,136.77,0.45,0.45,178433840000,0.45,0.45,178433840000 +솔트룩스,304100,19,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +현대건설,000720,20,68800,2,3100,4.72,2405892,2257010,111355765,2405892,4.72,106.60,2.16,2.16,162400680050,2.12,2.12,162400680050 +카카오,035720,21,41600,5,-1550,-3.59,3838475,2075682,441711295,3838475,-3.59,184.93,0.87,0.87,161418455225,0.88,0.88,161418455225 +한화솔루션,009830,22,31600,2,1700,5.69,5043612,1951696,171892536,5043612,5.69,258.42,2.93,2.93,158034886525,2.91,2.91,158034886525 +SK,034730,23,180700,2,17300,10.59,885037,329416,72502703,885037,10.59,268.67,1.22,1.22,155971416750,1.19,1.19,155971416750 +삼성중공업,010140,24,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +현대로템,064350,25,156100,2,4100,2.70,1001543,1311533,109142293,1001543,2.70,76.36,0.92,0.92,154059616200,0.90,0.90,154059616200 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957149,1499970,306413394,1957149,-1.29,130.48,0.64,0.64,150019127400,0.64,0.64,150019127400 +신한지주,055550,28,59900,2,4100,7.35,2500648,1899090,495842065,2500648,7.35,131.68,0.50,0.50,146267582550,0.49,0.49,146267582550 +하나금융지주,086790,29,74500,2,4500,6.43,1734080,1318834,284723889,1734080,6.43,131.49,0.61,0.61,127656680850,0.60,0.60,127656680850 +삼성물산,028260,30,157800,2,6500,4.30,807743,480912,169976544,807743,4.30,167.96,0.48,0.48,126420057700,0.47,0.47,126420057700 diff --git a/top30/20250604/top30-tv-20250604-162002.csv b/top30/20250604/top30-tv-20250604-162002.csv new file mode 100644 index 000000000000..b90c0705504b --- /dev/null +++ b/top30/20250604/top30-tv-20250604-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +SK하이닉스,000660,2,217500,2,10000,4.82,4997967,1775752,728002365,4997967,4.82,281.46,0.69,0.69,1096484258750,0.69,0.69,1096484258750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +KODEX 레버리지,122630,4,18455,2,970,5.55,21748986,18218842,124900000,21748986,5.55,119.38,17.41,17.41,397415198329,17.24,17.24,397415198329 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,198991352,181814912,732100000,198991352,-5.64,109.45,27.18,27.18,362687670175,27.43,27.43,362687670175 +웹케시,053580,6,20550,2,2390,13.16,16031352,9249230,13636248,16031352,13.16,173.33,117.56,117.56,326973823775,116.68,116.68,326973823775 +알테오젠,196170,7,381000,2,31000,8.86,783527,426366,53464968,783527,8.86,183.77,1.47,1.47,299367923500,1.47,1.47,299367923500 +한화,000880,8,93400,2,16200,20.98,3261845,857218,74958735,3261845,20.98,380.52,4.35,4.35,293529459400,4.19,4.19,293529459400 +KODEX 200,069500,9,37140,2,1015,2.81,7165392,7397312,174700000,7165392,2.81,96.86,4.10,4.10,265176552805,4.09,4.09,265176552805 +코나아이,052400,10,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +KB금융,105560,11,107900,2,7900,7.90,2292671,1481522,393528423,2292671,7.90,154.75,0.58,0.58,241743465050,0.57,0.57,241743465050 +펩트론,087010,12,161000,4,-69000,-30.00,1402421,134873,23297350,1402421,-30.00,1039.81,6.02,6.02,226993002450,6.05,6.05,226993002450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14076521,2274148,6828712,14076521,-24.61,618.98,206.14,206.14,217035683005,228.00,228.00,217035683005 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25882038,24024400,258500000,25882038,1.44,107.73,10.01,10.01,193052561244,10.11,10.11,193052561244 +원익홀딩스,030530,16,6130,2,800,15.01,31019658,3204369,77237981,31019658,15.01,968.04,40.16,40.16,186492261415,39.39,39.39,186492261415 +유라클,088340,17,27200,2,2900,11.93,6723390,3807890,4358068,6723390,11.93,176.56,154.27,154.27,185344858825,156.36,156.36,185344858825 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213653,156208,47296201,213653,1.20,136.77,0.45,0.45,178433840000,0.45,0.45,178433840000 +솔트룩스,304100,19,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +현대건설,000720,20,68800,2,3100,4.72,2405892,2257010,111355765,2405892,4.72,106.60,2.16,2.16,162400680050,2.12,2.12,162400680050 +카카오,035720,21,41600,5,-1550,-3.59,3838475,2075682,441711295,3838475,-3.59,184.93,0.87,0.87,161418455225,0.88,0.88,161418455225 +한화솔루션,009830,22,31600,2,1700,5.69,5043612,1951696,171892536,5043612,5.69,258.42,2.93,2.93,158034886525,2.91,2.91,158034886525 +SK,034730,23,180700,2,17300,10.59,885037,329416,72502703,885037,10.59,268.67,1.22,1.22,155971416750,1.19,1.19,155971416750 +삼성중공업,010140,24,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +현대로템,064350,25,156100,2,4100,2.70,1001543,1311533,109142293,1001543,2.70,76.36,0.92,0.92,154059616200,0.90,0.90,154059616200 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957149,1499970,306413394,1957149,-1.29,130.48,0.64,0.64,150019127400,0.64,0.64,150019127400 +신한지주,055550,28,59900,2,4100,7.35,2500648,1899090,495842065,2500648,7.35,131.68,0.50,0.50,146267582550,0.49,0.49,146267582550 +하나금융지주,086790,29,74500,2,4500,6.43,1734080,1318834,284723889,1734080,6.43,131.49,0.61,0.61,127656680850,0.60,0.60,127656680850 +삼성물산,028260,30,157800,2,6500,4.30,807743,480912,169976544,807743,4.30,167.96,0.48,0.48,126420057700,0.47,0.47,126420057700 diff --git a/top30/20250604/top30-tv-20250604-163001.csv b/top30/20250604/top30-tv-20250604-163001.csv new file mode 100644 index 000000000000..65d3bff2ba49 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +SK하이닉스,000660,2,217500,2,10000,4.82,4997967,1775752,728002365,4997967,4.82,281.46,0.69,0.69,1096484258750,0.69,0.69,1096484258750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +KODEX 레버리지,122630,4,18455,2,970,5.55,21753947,18218842,124900000,21753947,5.55,119.40,17.42,17.42,397506902414,17.25,17.25,397506902414 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,199080054,181814912,732100000,199080054,-5.64,109.50,27.19,27.19,362847688583,27.44,27.44,362847688583 +웹케시,053580,6,20550,2,2390,13.16,16042316,9249230,13636248,16042316,13.16,173.44,117.64,117.64,327199682175,116.76,116.76,327199682175 +알테오젠,196170,7,381000,2,31000,8.86,783527,426366,53464968,783527,8.86,183.77,1.47,1.47,299367923500,1.47,1.47,299367923500 +한화,000880,8,93400,2,16200,20.98,3261845,857218,74958735,3261845,20.98,380.52,4.35,4.35,293529459400,4.19,4.19,293529459400 +KODEX 200,069500,9,37140,2,1015,2.81,7165639,7397312,174700000,7165639,2.81,96.87,4.10,4.10,265185731325,4.09,4.09,265185731325 +코나아이,052400,10,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +KB금융,105560,11,107900,2,7900,7.90,2292671,1481522,393528423,2292671,7.90,154.75,0.58,0.58,241743465050,0.57,0.57,241743465050 +펩트론,087010,12,161000,4,-69000,-30.00,1402421,134873,23297350,1402421,-30.00,1039.81,6.02,6.02,226993002450,6.05,6.05,226993002450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14087261,2274148,6828712,14087261,-24.61,619.45,206.29,206.29,217186472605,228.16,228.16,217186472605 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25898648,24024400,258500000,25898648,1.44,107.80,10.02,10.02,193175059994,10.12,10.12,193175059994 +원익홀딩스,030530,16,6130,2,800,15.01,31050654,3204369,77237981,31050654,15.01,969.01,40.20,40.20,186681646975,39.43,39.43,186681646975 +유라클,088340,17,27200,2,2900,11.93,6725705,3807890,4358068,6725705,11.93,176.63,154.33,154.33,185408174075,156.41,156.41,185408174075 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213653,156208,47296201,213653,1.20,136.77,0.45,0.45,178433840000,0.45,0.45,178433840000 +솔트룩스,304100,19,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +현대건설,000720,20,68800,2,3100,4.72,2405892,2257010,111355765,2405892,4.72,106.60,2.16,2.16,162400680050,2.12,2.12,162400680050 +카카오,035720,21,41600,5,-1550,-3.59,3838475,2075682,441711295,3838475,-3.59,184.93,0.87,0.87,161418455225,0.88,0.88,161418455225 +한화솔루션,009830,22,31600,2,1700,5.69,5043612,1951696,171892536,5043612,5.69,258.42,2.93,2.93,158034886525,2.91,2.91,158034886525 +SK,034730,23,180700,2,17300,10.59,885037,329416,72502703,885037,10.59,268.67,1.22,1.22,155971416750,1.19,1.19,155971416750 +삼성중공업,010140,24,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +현대로템,064350,25,156100,2,4100,2.70,1001543,1311533,109142293,1001543,2.70,76.36,0.92,0.92,154059616200,0.90,0.90,154059616200 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957149,1499970,306413394,1957149,-1.29,130.48,0.64,0.64,150019127400,0.64,0.64,150019127400 +신한지주,055550,28,59900,2,4100,7.35,2500648,1899090,495842065,2500648,7.35,131.68,0.50,0.50,146267582550,0.49,0.49,146267582550 +하나금융지주,086790,29,74500,2,4500,6.43,1734080,1318834,284723889,1734080,6.43,131.49,0.61,0.61,127656680850,0.60,0.60,127656680850 +삼성물산,028260,30,157800,2,6500,4.30,807743,480912,169976544,807743,4.30,167.96,0.48,0.48,126420057700,0.47,0.47,126420057700 diff --git a/top30/20250604/top30-tv-20250604-164001.csv b/top30/20250604/top30-tv-20250604-164001.csv new file mode 100644 index 000000000000..e41233b02f90 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +SK하이닉스,000660,2,217500,2,10000,4.82,4997967,1775752,728002365,4997967,4.82,281.46,0.69,0.69,1096484258750,0.69,0.69,1096484258750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +KODEX 레버리지,122630,4,18455,2,970,5.55,21770063,18218842,124900000,21770063,5.55,119.49,17.43,17.43,397804806674,17.26,17.26,397804806674 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,199260417,181814912,732100000,199260417,-5.64,109.60,27.22,27.22,363172883072,27.47,27.47,363172883072 +웹케시,053580,6,20550,2,2390,13.16,16056682,9249230,13636248,16056682,13.16,173.60,117.75,117.75,327495621775,116.87,116.87,327495621775 +알테오젠,196170,7,381000,2,31000,8.86,783527,426366,53464968,783527,8.86,183.77,1.47,1.47,299367923500,1.47,1.47,299367923500 +한화,000880,8,93400,2,16200,20.98,3261845,857218,74958735,3261845,20.98,380.52,4.35,4.35,293529459400,4.19,4.19,293529459400 +KODEX 200,069500,9,37140,2,1015,2.81,7166312,7397312,174700000,7166312,2.81,96.88,4.10,4.10,265210746735,4.09,4.09,265210746735 +코나아이,052400,10,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +KB금융,105560,11,107900,2,7900,7.90,2292671,1481522,393528423,2292671,7.90,154.75,0.58,0.58,241743465050,0.57,0.57,241743465050 +펩트론,087010,12,161000,4,-69000,-30.00,1402421,134873,23297350,1402421,-30.00,1039.81,6.02,6.02,226993002450,6.05,6.05,226993002450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14095840,2274148,6828712,14095840,-24.61,619.83,206.42,206.42,217305978075,228.28,228.28,217305978075 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25912456,24024400,258500000,25912456,1.44,107.86,10.02,10.02,193276893994,10.12,10.12,193276893994 +원익홀딩스,030530,16,6130,2,800,15.01,31093059,3204369,77237981,31093059,15.01,970.33,40.26,40.26,186942861775,39.48,39.48,186942861775 +유라클,088340,17,27200,2,2900,11.93,6729064,3807890,4358068,6729064,11.93,176.71,154.40,154.40,185500210675,156.49,156.49,185500210675 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213653,156208,47296201,213653,1.20,136.77,0.45,0.45,178433840000,0.45,0.45,178433840000 +솔트룩스,304100,19,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +현대건설,000720,20,68800,2,3100,4.72,2405892,2257010,111355765,2405892,4.72,106.60,2.16,2.16,162400680050,2.12,2.12,162400680050 +카카오,035720,21,41600,5,-1550,-3.59,3838475,2075682,441711295,3838475,-3.59,184.93,0.87,0.87,161418455225,0.88,0.88,161418455225 +한화솔루션,009830,22,31600,2,1700,5.69,5043612,1951696,171892536,5043612,5.69,258.42,2.93,2.93,158034886525,2.91,2.91,158034886525 +SK,034730,23,180700,2,17300,10.59,885037,329416,72502703,885037,10.59,268.67,1.22,1.22,155971416750,1.19,1.19,155971416750 +삼성중공업,010140,24,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +현대로템,064350,25,156100,2,4100,2.70,1001543,1311533,109142293,1001543,2.70,76.36,0.92,0.92,154059616200,0.90,0.90,154059616200 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957149,1499970,306413394,1957149,-1.29,130.48,0.64,0.64,150019127400,0.64,0.64,150019127400 +신한지주,055550,28,59900,2,4100,7.35,2500648,1899090,495842065,2500648,7.35,131.68,0.50,0.50,146267582550,0.49,0.49,146267582550 +하나금융지주,086790,29,74500,2,4500,6.43,1734080,1318834,284723889,1734080,6.43,131.49,0.61,0.61,127656680850,0.60,0.60,127656680850 +삼성물산,028260,30,157800,2,6500,4.30,807743,480912,169976544,807743,4.30,167.96,0.48,0.48,126420057700,0.47,0.47,126420057700 diff --git a/top30/20250604/top30-tv-20250604-165002.csv b/top30/20250604/top30-tv-20250604-165002.csv new file mode 100644 index 000000000000..db1798fef235 --- /dev/null +++ b/top30/20250604/top30-tv-20250604-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,2,1000,1.76,19390304,12870515,5919637922,19390304,1.76,150.66,0.33,0.33,1115403950300,0.33,0.33,1115403950300 +SK하이닉스,000660,2,217500,2,10000,4.82,4997967,1775752,728002365,4997967,4.82,281.46,0.69,0.69,1096484258750,0.69,0.69,1096484258750 +두산에너빌리티,034020,3,42650,2,1700,4.15,11387783,10013882,640561146,11387783,4.15,113.72,1.78,1.78,477656787850,1.75,1.75,477656787850 +KODEX 레버리지,122630,4,18455,2,970,5.55,21775132,18218842,124900000,21775132,5.55,119.52,17.43,17.43,397898532484,17.26,17.26,397898532484 +KODEX 200선물인버스2X,252670,5,1806,5,-108,-5.64,199427592,181814912,732100000,199427592,-5.64,109.69,27.24,27.24,363474299597,27.49,27.49,363474299597 +웹케시,053580,6,20550,2,2390,13.16,16063542,9249230,13636248,16063542,13.16,173.67,117.80,117.80,327637623775,116.92,116.92,327637623775 +알테오젠,196170,7,381000,2,31000,8.86,783527,426366,53464968,783527,8.86,183.77,1.47,1.47,299367923500,1.47,1.47,299367923500 +한화,000880,8,93400,2,16200,20.98,3261845,857218,74958735,3261845,20.98,380.52,4.35,4.35,293529459400,4.19,4.19,293529459400 +KODEX 200,069500,9,37140,2,1015,2.81,7166425,7397312,174700000,7166425,2.81,96.88,4.10,4.10,265214946380,4.09,4.09,265214946380 +코나아이,052400,10,59000,1,13550,29.81,4489986,1200911,14563291,4489986,29.81,373.88,30.83,30.83,253565845700,29.51,29.51,253565845700 +KB금융,105560,11,107900,2,7900,7.90,2292671,1481522,393528423,2292671,7.90,154.75,0.58,0.58,241743465050,0.57,0.57,241743465050 +펩트론,087010,12,161000,4,-69000,-30.00,1402421,134873,23297350,1402421,-30.00,1039.81,6.02,6.02,226993002450,6.05,6.05,226993002450 +미래에셋증권,006800,13,17690,2,2070,13.25,12638701,4013255,570316408,12638701,13.25,314.92,2.22,2.22,218877683665,2.17,2.17,218877683665 +상지건설,042940,14,13940,5,-4550,-24.61,14106045,2274148,6828712,14106045,-24.61,620.28,206.57,206.57,217447521425,228.43,228.43,217447521425 +KODEX 코스닥150레버리지,233740,15,7385,2,105,1.44,25920644,24024400,258500000,25920644,1.44,107.89,10.03,10.03,193337362374,10.13,10.13,193337362374 +원익홀딩스,030530,16,6130,2,800,15.01,31145375,3204369,77237981,31145375,15.01,971.97,40.32,40.32,187263558855,39.55,39.55,187263558855 +유라클,088340,17,27200,2,2900,11.93,6732982,3807890,4358068,6732982,11.93,176.82,154.49,154.49,185607955675,156.58,156.58,185607955675 +한화에어로스페이스,012450,18,845000,2,10000,1.20,213653,156208,47296201,213653,1.20,136.77,0.45,0.45,178433840000,0.45,0.45,178433840000 +솔트룩스,304100,19,42500,2,7650,21.95,4273367,1028340,12130568,4273367,21.95,415.56,35.23,35.23,173537150050,33.66,33.66,173537150050 +현대건설,000720,20,68800,2,3100,4.72,2405892,2257010,111355765,2405892,4.72,106.60,2.16,2.16,162400680050,2.12,2.12,162400680050 +카카오,035720,21,41600,5,-1550,-3.59,3838475,2075682,441711295,3838475,-3.59,184.93,0.87,0.87,161418455225,0.88,0.88,161418455225 +한화솔루션,009830,22,31600,2,1700,5.69,5043612,1951696,171892536,5043612,5.69,258.42,2.93,2.93,158034886525,2.91,2.91,158034886525 +SK,034730,23,180700,2,17300,10.59,885037,329416,72502703,885037,10.59,268.67,1.22,1.22,155971416750,1.19,1.19,155971416750 +삼성중공업,010140,24,16880,2,90,0.54,9351134,8741868,880000000,9351134,0.54,106.97,1.06,1.06,155407573865,1.05,1.05,155407573865 +현대로템,064350,25,156100,2,4100,2.70,1001543,1311533,109142293,1001543,2.70,76.36,0.92,0.92,154059616200,0.90,0.90,154059616200 +NAVER,035420,26,185500,5,-1000,-0.54,817069,408085,158437008,817069,-0.54,200.22,0.52,0.52,152523825200,0.52,0.52,152523825200 +한화오션,042660,27,76800,5,-1000,-1.29,1957149,1499970,306413394,1957149,-1.29,130.48,0.64,0.64,150019127400,0.64,0.64,150019127400 +신한지주,055550,28,59900,2,4100,7.35,2500648,1899090,495842065,2500648,7.35,131.68,0.50,0.50,146267582550,0.49,0.49,146267582550 +하나금융지주,086790,29,74500,2,4500,6.43,1734080,1318834,284723889,1734080,6.43,131.49,0.61,0.61,127656680850,0.60,0.60,127656680850 +삼성물산,028260,30,157800,2,6500,4.30,807743,480912,169976544,807743,4.30,167.96,0.48,0.48,126420057700,0.47,0.47,126420057700 diff --git a/top30/20250604/top30-vir-20250604-090001.csv b/top30/20250604/top30-vir-20250604-090001.csv new file mode 100644 index 000000000000..d25ad0fe5b05 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TIGER 퓨처모빌리티액티브,387280,1,6345,5,-5,-0.08,4728,1869,1950000,4728,-0.08,252.97,0.24,0.24,29999160,0.24,0.24,29999160 +보락,002760,2,1068,3,0,0.00,36831,86465,59900000,36831,0.00,42.60,0.06,0.06,39335508,0.06,0.06,39335508 +한국수출포장,002200,3,2945,3,0,0.00,27499,126029,40000000,27499,0.00,21.82,0.07,0.07,80984555,0.07,0.07,80984555 +모나용평,070960,4,4350,2,50,1.16,8729,106404,48133333,8729,1.16,8.20,0.02,0.02,37535085,0.02,0.02,37535085 +PLUS 코리아밸류업,495040,5,10735,2,195,1.85,70,1246,2700000,70,1.85,5.62,0.00,0.00,751450,0.00,0.00,751450 +비케이홀딩스,050090,6,829,3,0,0.00,2760,68979,19784735,2760,0.00,4.00,0.01,0.01,2288040,0.01,0.01,2288040 +PLUS 국채선물10년,289670,7,56560,5,-190,-0.33,10,262,132000,10,-0.33,3.82,0.01,0.01,565600,0.01,0.01,565600 +한투 레버리지 플래티넘 선물 ETN,Q570069,8,18405,2,855,4.87,26,836,1000000,26,4.87,3.11,0.00,0.00,478530,0.00,0.00,478530 +삼성화재,000810,9,393000,2,5000,1.29,2394,81302,46011155,2394,1.29,2.94,0.01,0.01,947994000,0.01,0.01,947994000 +유성기업,002920,10,1979,3,0,0.00,700,28498,25947500,700,0.00,2.46,0.00,0.00,1385300,0.00,0.00,1385300 +국순당,043650,11,4570,3,0,0.00,300,12701,17858304,300,0.00,2.36,0.00,0.00,1371000,0.00,0.00,1371000 +푸른저축은행,007330,12,8870,3,0,0.00,464,25452,15082800,464,0.00,1.82,0.00,0.00,4115680,0.00,0.00,4115680 +TIGER 미국소비트렌드액티브,0015K0,13,8245,2,240,3.00,1,72,1000000,1,3.00,1.39,0.00,0.00,8245,0.00,0.00,8245 +HLB테라퓨틱스,115450,14,7510,5,-270,-3.47,3832,305890,84370902,3832,-3.47,1.25,0.00,0.00,28778320,0.00,0.00,28778320 +브이원텍,251630,15,5200,3,0,0.00,2542,203573,15942886,2542,0.00,1.25,0.02,0.02,13218400,0.02,0.02,13218400 +파인메딕스,387570,16,8330,3,0,0.00,1560,141166,5625900,1560,0.00,1.11,0.03,0.03,12994800,0.03,0.03,12994800 +우리산업홀딩스,072470,17,2555,3,0,0.00,678,96056,18887341,678,0.00,0.71,0.00,0.00,1732290,0.00,0.00,1732290 +경방,000050,18,7520,3,0,0.00,2171,310423,27415270,2171,0.00,0.70,0.01,0.01,16325920,0.01,0.01,16325920 +제이투케이바이오,420570,19,10650,3,0,0.00,657,101013,5847483,657,0.00,0.65,0.01,0.01,6997050,0.01,0.01,6997050 +씨엔플러스,115530,20,491,3,0,0.00,6667,1042789,67963000,6667,0.00,0.64,0.01,0.01,3273497,0.01,0.01,3273497 +ACE ESG액티브,385590,21,8055,3,0,0.00,1,160,2400000,1,0.00,0.62,0.00,0.00,8055,0.00,0.00,8055 +KODEX 국채선물10년,152380,22,70735,5,-180,-0.25,16,2573,564000,16,-0.25,0.62,0.00,0.00,1131760,0.00,0.00,1131760 +KBI메탈,024840,23,1903,3,0,0.00,950,181259,34909199,950,0.00,0.52,0.00,0.00,1807850,0.00,0.00,1807850 +미래에셋 레버리지 코스닥150 선물 ETN,Q520056,24,24600,2,400,1.65,19,3709,2000000,19,1.65,0.51,0.00,0.00,467395,0.00,0.00,467395 +엑스페릭스,317770,25,4330,3,0,0.00,30750,6003242,30172437,30750,0.00,0.51,0.10,0.10,133147500,0.10,0.10,133147500 +지투파워,388050,26,8760,3,0,0.00,2616,513678,18709437,2616,0.00,0.51,0.01,0.01,22916160,0.01,0.01,22916160 +KODEX 미국서학개미,473460,27,17735,3,0,0.00,568,115156,13350000,568,0.00,0.49,0.00,0.00,10073480,0.00,0.00,10073480 +일신바이오,068330,28,1638,3,0,0.00,28180,5927667,44216140,28180,0.00,0.48,0.06,0.06,46158840,0.06,0.06,46158840 +엠디바이스,226590,29,11060,3,0,0.00,1305,275072,10567784,1305,0.00,0.47,0.01,0.01,14433300,0.01,0.01,14433300 +동원금속,018500,30,1352,3,0,0.00,1500,347152,46754933,1500,0.00,0.43,0.00,0.00,2028000,0.00,0.00,2028000 diff --git a/top30/20250604/top30-vir-20250604-091001.csv b/top30/20250604/top30-vir-20250604-091001.csv new file mode 100644 index 000000000000..187aa090dc75 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5955,2,145,2.50,1962,3,700000,1962,2.50,9999.99,0.28,0.28,11638415,0.28,0.28,11638415 +키움 반도체TOP10 ETN,Q760012,2,8290,2,265,3.30,1947,3,700000,1947,3.30,9999.99,0.28,0.28,16100105,0.28,0.28,16100105 +키움 바이오TOP10 ETN,Q760014,3,9615,2,120,1.26,2001,5,700000,2001,1.26,9999.99,0.29,0.29,18743810,0.28,0.28,18743810 +메리츠 국채30년 ETN,Q610007,4,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +키움 레버리지 반도체TOP10 ETN,Q760013,5,11660,2,780,7.17,2040,18,1500000,2040,7.17,9999.99,0.14,0.14,23266225,0.13,0.13,23266225 +크리스에프앤씨,110790,6,5440,2,970,21.70,374472,4238,23430960,374472,21.70,8836.05,1.60,1.60,2064514785,1.62,1.62,2064514785 +한일철강,002220,7,2665,1,615,30.00,761466,47015,26697460,761466,30.00,1619.62,2.85,2.85,1944712332,2.73,2.73,1944712332 +한투 인버스 2X 은 선물 ETN,Q570062,8,7130,5,-690,-8.82,1230,93,1000000,1230,-8.82,1322.58,0.12,0.12,8795810,0.12,0.12,8795810 +미래에셋 2X 홍콩H 선물 ETN,Q520068,9,34475,2,1780,5.44,606,52,1000000,606,5.44,1165.38,0.06,0.06,20860225,0.06,0.06,20860225 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,10,45430,2,1055,2.38,160,17,1000000,160,2.38,941.18,0.02,0.02,7267900,0.02,0.02,7267900 +현대에이치티,039010,11,10530,1,2430,30.00,545012,65676,8625000,545012,30.00,829.85,6.32,6.32,5558128575,6.12,6.12,5558128575 +비비안,002070,12,1124,2,164,17.08,3992207,486720,31123777,3992207,17.08,820.23,12.83,12.83,4671008176,13.35,13.35,4671008176 +SOL 국고채3년,438560,13,103105,5,-195,-0.19,2349,287,198000,2349,-0.19,818.47,1.19,1.19,242193645,1.19,1.19,242193645 +KODEX 한중반도체(합성),450190,14,15355,2,60,0.39,567,74,600000,567,0.39,766.22,0.09,0.09,8703450,0.09,0.09,8703450 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,15,17515,5,-355,-1.99,61312,8302,1000000,61312,-1.99,738.52,6.13,6.13,1076196210,6.14,6.14,1076196210 +PLUS 코스닥150,301400,16,12370,2,185,1.52,1258,173,400000,1258,1.52,727.17,0.31,0.31,15519355,0.31,0.31,15519355 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,17,19305,2,140,0.73,7,1,500000,7,0.73,700.00,0.00,0.00,135135,0.00,0.00,135135 +신한 인버스 2X Russell 2000 ETN,Q500057,18,5680,5,-320,-5.33,5842,913,1000000,5842,-5.33,639.87,0.58,0.58,33191070,0.58,0.58,33191070 +한투 레버리지 천연가스 선물 ETN B,Q570093,19,6410,2,505,8.55,70583,11451,10000000,70583,8.55,616.39,0.71,0.71,451291765,0.70,0.70,451291765 +지엔코,065060,20,1550,2,350,29.17,647442,108368,10800804,647442,29.17,597.45,5.99,5.99,951717924,5.68,5.68,951717924 +HANARO 200,293180,21,36850,2,650,1.80,211226,37593,9850000,211226,1.80,561.88,2.14,2.14,7775291685,2.14,2.14,7775291685 +TIGER 퓨처모빌리티액티브,387280,22,6380,2,30,0.47,9761,1869,1950000,9761,0.47,522.26,0.50,0.50,62080845,0.50,0.50,62080845 +SOL 머니마켓액티브,484890,23,51585,2,15,0.03,10385,1989,206000,10385,0.03,522.12,5.04,5.04,535710225,5.04,5.04,535710225 +한투 레버리지 은 선물 ETN,Q570061,24,27460,2,2075,8.17,2031,407,1000000,2031,8.17,499.02,0.20,0.20,55961710,0.20,0.20,55961710 +PLUS 스마트베타Quality채권혼합,238670,25,11340,2,40,0.35,2570,574,300000,2570,0.35,447.74,0.86,0.86,29132625,0.86,0.86,29132625 +진양홀딩스,100250,26,3240,2,100,3.18,165239,37313,55895292,165239,3.18,442.85,0.30,0.30,538793274,0.30,0.30,538793274 +KODEX KRX300레버리지,306950,27,14155,2,375,2.72,20271,4741,1000000,20271,2.72,427.57,2.03,2.03,285538260,2.02,2.02,285538260 +에스지헬스케어,398120,28,3655,2,280,8.30,281942,69393,11161200,281942,8.30,406.30,2.53,2.53,1054209008,2.58,2.58,1054209008 +삼성 레버리지 코스피200 선물 ETN,Q530104,29,29530,2,995,3.49,34162,8574,1000000,34162,3.49,398.44,3.42,3.42,1010409665,3.42,3.42,1010409665 +PLUS 코스피,227830,30,28330,2,370,1.32,1559,407,250000,1559,1.32,383.05,0.62,0.62,44166475,0.62,0.62,44166475 diff --git a/top30/20250604/top30-vir-20250604-092001.csv b/top30/20250604/top30-vir-20250604-092001.csv new file mode 100644 index 000000000000..92d90708b164 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5955,2,145,2.50,1962,3,700000,1962,2.50,9999.99,0.28,0.28,11638415,0.28,0.28,11638415 +키움 반도체TOP10 ETN,Q760012,2,8290,2,265,3.30,1947,3,700000,1947,3.30,9999.99,0.28,0.28,16100105,0.28,0.28,16100105 +키움 바이오TOP10 ETN,Q760014,3,8820,5,-675,-7.11,2002,5,700000,2002,-7.11,9999.99,0.29,0.29,18752630,0.30,0.30,18752630 +메리츠 국채30년 ETN,Q610007,4,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +크리스에프앤씨,110790,5,5400,2,930,20.81,536800,4238,23430960,536800,20.81,9999.99,2.29,2.29,2955830820,2.34,2.34,2955830820 +키움 레버리지 반도체TOP10 ETN,Q760013,6,11700,2,820,7.54,2194,18,1500000,2194,7.54,9999.99,0.15,0.15,25059535,0.14,0.14,25059535 +삼성 인버스 코스피 200 선물 ETN,Q530092,7,10215,5,-195,-1.87,9955,231,1000000,9955,-1.87,4309.52,1.00,1.00,101692375,1.00,1.00,101692375 +메리츠 인버스 3X 국채30년 ETN,Q610062,8,27200,2,1125,4.31,3078,88,200000,3078,4.31,3497.73,1.54,1.54,83701030,1.54,1.54,83701030 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,10405,5,-355,-3.30,103,3,1000000,103,-3.30,3433.33,0.01,0.01,1071990,0.01,0.01,1071990 +HANARO 미국메타버스iSelect,419170,10,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19345,2,180,0.94,23,1,500000,23,0.94,2300.00,0.00,0.00,444655,0.00,0.00,444655 +HANARO 200 TOP10,407310,12,7780,2,95,1.24,1494,69,1450000,1494,1.24,2165.22,0.10,0.10,11623260,0.10,0.10,11623260 +한일철강,002220,13,2665,1,615,30.00,830397,47015,26697460,830397,30.00,1766.24,3.11,3.11,2128413447,2.99,2.99,2128413447 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,14,6030,5,-535,-8.15,100,6,1000000,100,-8.15,1666.67,0.01,0.01,603000,0.01,0.01,603000 +한투 인버스 2X 은 선물 ETN,Q570062,15,7160,5,-660,-8.44,1338,93,1000000,1338,-8.44,1438.71,0.13,0.13,9570105,0.13,0.13,9570105 +미래에셋 2X 홍콩H 선물 ETN,Q520068,16,34470,2,1775,5.43,608,52,1000000,608,5.43,1169.23,0.06,0.06,20929165,0.06,0.06,20929165 +비비안,002070,17,1120,2,160,16.67,5305395,486720,31123777,5305395,16.67,1090.03,17.05,17.05,6153174400,17.65,17.65,6153174400 +지엔코,065060,18,1540,2,340,28.33,1174996,108368,10800804,1174996,28.33,1084.26,10.88,10.88,1751008891,10.53,10.53,1751008891 +RISE 팔라듐선물인버스(H),334700,19,5455,5,-295,-5.13,354,36,500000,354,-5.13,983.33,0.07,0.07,1933650,0.07,0.07,1933650 +진양홀딩스,100250,20,3350,2,210,6.69,356818,37313,55895292,356818,6.69,956.28,0.64,0.64,1179748444,0.63,0.63,1179748444 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,21,45430,2,1055,2.38,160,17,1000000,160,2.38,941.18,0.02,0.02,7267900,0.02,0.02,7267900 +현대에이치티,039010,22,10530,1,2430,30.00,616877,65676,8625000,616877,30.00,939.27,7.15,7.15,6314867025,6.95,6.95,6314867025 +시선AI,340810,23,4700,2,720,18.09,439869,49783,10692194,439869,18.09,883.57,4.11,4.11,1969375047,3.92,3.92,1969375047 +SOL 국고채3년,438560,24,103105,5,-195,-0.19,2354,287,198000,2354,-0.19,820.21,1.19,1.19,242709170,1.19,1.19,242709170 +KB 인버스 2X 은 선물 ETN(H),Q580027,25,6000,5,-570,-8.68,4826,609,500000,4826,-8.68,792.45,0.97,0.97,29029540,0.97,0.97,29029540 +KODEX 한중반도체(합성),450190,26,15355,2,60,0.39,567,74,600000,567,0.39,766.22,0.09,0.09,8703450,0.09,0.09,8703450 +PLUS 코스닥150,301400,27,12330,2,145,1.19,1312,173,400000,1312,1.19,758.38,0.33,0.33,16185175,0.33,0.33,16185175 +대신 천연가스 선물 ETN(H),Q510016,28,4885,2,185,3.94,7184,951,3000000,7184,3.94,755.42,0.24,0.24,35123110,0.24,0.24,35123110 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,29,6020,5,-570,-8.65,1846,245,1000000,1846,-8.65,753.47,0.18,0.18,11126850,0.18,0.18,11126850 +심플랫폼,444530,30,12700,2,1400,12.39,544024,73079,6241227,544024,12.39,744.43,8.72,8.72,6874076995,8.67,8.67,6874076995 diff --git a/top30/20250604/top30-vir-20250604-093000.csv b/top30/20250604/top30-vir-20250604-093000.csv new file mode 100644 index 000000000000..e80d861832af --- /dev/null +++ b/top30/20250604/top30-vir-20250604-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5955,2,145,2.50,1962,3,700000,1962,2.50,9999.99,0.28,0.28,11638415,0.28,0.28,11638415 +키움 반도체TOP10 ETN,Q760012,2,8290,2,265,3.30,1947,3,700000,1947,3.30,9999.99,0.28,0.28,16100105,0.28,0.28,16100105 +키움 바이오TOP10 ETN,Q760014,3,8820,5,-675,-7.11,2002,5,700000,2002,-7.11,9999.99,0.29,0.29,18752630,0.30,0.30,18752630 +메리츠 국채30년 ETN,Q610007,4,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +크리스에프앤씨,110790,5,5260,2,790,17.67,607310,4238,23430960,607310,17.67,9999.99,2.59,2.59,3333661625,2.70,2.70,3333661625 +키움 레버리지 반도체TOP10 ETN,Q760013,6,11700,2,820,7.54,2194,18,1500000,2194,7.54,9999.99,0.15,0.15,25059535,0.14,0.14,25059535 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,7,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,10175,5,-235,-2.26,19881,231,1000000,19881,-2.26,8606.49,1.99,1.99,202690755,1.99,1.99,202690755 +메리츠 인버스 3X 국채30년 ETN,Q610062,9,27215,2,1140,4.37,4966,88,200000,4966,4.37,5643.18,2.48,2.48,135017045,2.48,2.48,135017045 +시선AI,340810,10,4890,2,910,22.86,1983875,49783,10692194,1983875,22.86,3985.05,18.55,18.55,9636604272,18.43,18.43,9636604272 +KIWOOM K-반도체북미공급망,488210,11,7945,2,355,4.68,46555,1327,1200000,46555,4.68,3508.29,3.88,3.88,370140385,3.88,3.88,370140385 +RISE 팔라듐선물인버스(H),334700,12,5465,5,-285,-4.96,980,36,500000,980,-4.96,2722.22,0.20,0.20,5353625,0.20,0.20,5353625 +HANARO 미국메타버스iSelect,419170,13,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +신한 인버스 코스피 200 선물 ETN,Q500061,14,10245,5,-200,-1.91,102,4,2000000,102,-1.91,2550.00,0.01,0.01,1045115,0.01,0.01,1045115 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,15,19340,2,175,0.91,24,1,500000,24,0.91,2400.00,0.00,0.00,463995,0.00,0.00,463995 +HANARO 200 TOP10,407310,16,7770,2,85,1.11,1496,69,1450000,1496,1.11,2168.12,0.10,0.10,11638800,0.10,0.10,11638800 +PLUS 코스피TR,328370,17,15110,2,240,1.61,3216,160,6900000,3216,1.61,2010.00,0.05,0.05,48572240,0.05,0.05,48572240 +한일철강,002220,18,2665,1,615,30.00,847101,47015,26697460,847101,30.00,1801.77,3.17,3.17,2172929607,3.05,3.05,2172929607 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,19,6030,5,-535,-8.15,100,6,1000000,100,-8.15,1666.67,0.01,0.01,603000,0.01,0.01,603000 +한투 인버스 2X 은 선물 ETN,Q570062,20,7150,5,-670,-8.57,1550,93,1000000,1550,-8.57,1666.67,0.16,0.16,11083395,0.16,0.16,11083395 +현대에이치티,039010,21,9930,2,1830,22.59,1020885,65676,8625000,1020885,22.59,1554.43,11.84,11.84,10523239085,12.29,12.29,10523239085 +지엔코,065060,22,1560,1,360,30.00,1377386,108368,10800804,1377386,30.00,1271.03,12.75,12.75,2064871417,12.25,12.25,2064871417 +비비안,002070,23,1101,2,141,14.69,5818205,486720,31123777,5818205,14.69,1195.39,18.69,18.69,6722364449,19.62,19.62,6722364449 +신한 인버스 2X Russell 2000 ETN,Q500057,24,5695,5,-305,-5.08,10852,913,1000000,10852,-5.08,1188.61,1.09,1.09,61723020,1.08,1.08,61723020 +미래에셋 2X 홍콩H 선물 ETN,Q520068,25,34475,2,1780,5.44,609,52,1000000,609,5.44,1171.15,0.06,0.06,20963640,0.06,0.06,20963640 +심플랫폼,444530,26,13220,2,1920,16.99,842552,73079,6241227,842552,16.99,1152.93,13.50,13.50,10712863975,12.98,12.98,10712863975 +진양홀딩스,100250,27,3285,2,145,4.62,426398,37313,55895292,426398,4.62,1142.76,0.76,0.76,1409778268,0.77,0.77,1409778268 +KIWOOM KRX100,100910,28,5710,2,125,2.24,6008,565,2100000,6008,2.24,1063.36,0.29,0.29,34250565,0.29,0.29,34250565 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,29,45395,2,1020,2.30,163,17,1000000,163,2.30,958.82,0.02,0.02,7404065,0.02,0.02,7404065 +TIGER BBIG레버리지,412560,30,1676,2,16,0.96,31816,3572,900000,31816,0.96,890.71,3.54,3.54,53785314,3.57,3.57,53785314 diff --git a/top30/20250604/top30-vir-20250604-094001.csv b/top30/20250604/top30-vir-20250604-094001.csv new file mode 100644 index 000000000000..42cc8f59d1ea --- /dev/null +++ b/top30/20250604/top30-vir-20250604-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5955,2,145,2.50,1962,3,700000,1962,2.50,9999.99,0.28,0.28,11638415,0.28,0.28,11638415 +키움 반도체TOP10 ETN,Q760012,2,8290,2,265,3.30,1947,3,700000,1947,3.30,9999.99,0.28,0.28,16100105,0.28,0.28,16100105 +키움 바이오TOP10 ETN,Q760014,3,8785,5,-710,-7.48,2006,5,700000,2006,-7.48,9999.99,0.29,0.29,18787770,0.31,0.31,18787770 +메리츠 국채30년 ETN,Q610007,4,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +크리스에프앤씨,110790,5,5430,2,960,21.48,836849,4238,23430960,836849,21.48,9999.99,3.57,3.57,4551645265,3.58,3.58,4551645265 +키움 레버리지 반도체TOP10 ETN,Q760013,6,11700,2,820,7.54,2194,18,1500000,2194,7.54,9999.99,0.15,0.15,25059535,0.14,0.14,25059535 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,7,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,10175,5,-235,-2.26,19881,231,1000000,19881,-2.26,8606.49,1.99,1.99,202690755,1.99,1.99,202690755 +N2 전력인프라 Top5 ETN,Q550093,9,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +메리츠 인버스 3X 국채30년 ETN,Q610062,10,27170,2,1095,4.20,5016,88,200000,5016,4.20,5700.00,2.51,2.51,136375545,2.51,2.51,136375545 +KIWOOM K-반도체북미공급망,488210,11,7985,2,395,5.20,72566,1327,1200000,72566,5.20,5468.42,6.05,6.05,577321385,6.03,6.03,577321385 +시선AI,340810,12,4840,2,860,21.61,2391842,49783,10692194,2391842,21.61,4804.54,22.37,22.37,11641916397,22.50,22.50,11641916397 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,13,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +RISE 팔라듐선물인버스(H),334700,14,5460,5,-290,-5.04,1081,36,500000,1081,-5.04,3002.78,0.22,0.22,5905090,0.22,0.22,5905090 +HANARO 미국메타버스iSelect,419170,15,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +신한 인버스 코스피 200 선물 ETN,Q500061,16,10245,5,-200,-1.91,102,4,2000000,102,-1.91,2550.00,0.01,0.01,1045115,0.01,0.01,1045115 +현대에이치티,039010,17,9290,2,1190,14.69,1652073,65676,8625000,1652073,14.69,2515.49,19.15,19.15,16641958710,20.77,20.77,16641958710 +한일철강,002220,18,2665,1,615,30.00,1152235,47015,26697460,1152235,30.00,2450.78,4.32,4.32,2985909587,4.20,4.20,2985909587 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,19,19340,2,175,0.91,24,1,500000,24,0.91,2400.00,0.00,0.00,463995,0.00,0.00,463995 +HANARO 200 TOP10,407310,20,7800,2,115,1.50,1501,69,1450000,1501,1.50,2175.36,0.10,0.10,11677770,0.10,0.10,11677770 +한투 인버스 2X 은 선물 ETN,Q570062,21,7150,5,-670,-8.57,1895,93,1000000,1895,-8.57,2037.63,0.19,0.19,13550160,0.19,0.19,13550160 +PLUS 코스피TR,328370,22,15160,2,290,1.95,3221,160,6900000,3221,1.95,2013.12,0.05,0.05,48648040,0.05,0.05,48648040 +RISE 주식혼합,183710,23,41855,2,585,1.42,40,2,200000,40,1.42,2000.00,0.02,0.02,1674050,0.02,0.02,1674050 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,24,6015,5,-550,-8.38,105,6,1000000,105,-8.38,1750.00,0.01,0.01,633075,0.01,0.01,633075 +심플랫폼,444530,25,12910,2,1610,14.25,1050028,73079,6241227,1050028,14.25,1436.84,16.82,16.82,13416141715,16.65,16.65,13416141715 +진양홀딩스,100250,26,3265,2,125,3.98,478279,37313,55895292,478279,3.98,1281.80,0.86,0.86,1580558757,0.87,0.87,1580558757 +비비안,002070,27,1068,2,108,11.25,6222936,486720,31123777,6222936,11.25,1278.55,19.99,19.99,7161353855,21.54,21.54,7161353855 +지엔코,065060,28,1560,1,360,30.00,1380504,108368,10800804,1380504,30.00,1273.90,12.78,12.78,2069735497,12.28,12.28,2069735497 +신한 인버스 2X Russell 2000 ETN,Q500057,29,5695,5,-305,-5.08,10852,913,1000000,10852,-5.08,1188.61,1.09,1.09,61723020,1.08,1.08,61723020 +미래에셋 2X 홍콩H 선물 ETN,Q520068,30,34500,2,1805,5.52,612,52,1000000,612,5.52,1176.92,0.06,0.06,21067095,0.06,0.06,21067095 diff --git a/top30/20250604/top30-vir-20250604-095001.csv b/top30/20250604/top30-vir-20250604-095001.csv new file mode 100644 index 000000000000..9a921da1976c --- /dev/null +++ b/top30/20250604/top30-vir-20250604-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,2,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,3,8735,5,-760,-8.00,2007,5,700000,2007,-8.00,9999.99,0.29,0.29,18796505,0.31,0.31,18796505 +메리츠 국채30년 ETN,Q610007,4,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +크리스에프앤씨,110790,5,5360,2,890,19.91,1164388,4238,23430960,1164388,19.91,9999.99,4.97,4.97,6370714910,5.07,5.07,6370714910 +키움 레버리지 반도체TOP10 ETN,Q760013,6,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,7,5925,5,-640,-9.75,615,6,1000000,615,-9.75,9999.99,0.06,0.06,3656125,0.06,0.06,3656125 +삼성 인버스 코스피 200 선물 ETN,Q530092,8,10165,5,-245,-2.35,20402,231,1000000,20402,-2.35,8832.03,2.04,2.04,207991745,2.05,2.05,207991745 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,9,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +KIWOOM K-반도체북미공급망,488210,10,7985,2,395,5.20,98419,1327,1200000,98419,5.20,7416.65,8.20,8.20,783344135,8.18,8.18,783344135 +N2 전력인프라 Top5 ETN,Q550093,11,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,27235,2,1160,4.45,5487,88,200000,5487,4.45,6235.23,2.74,2.74,149203230,2.74,2.74,149203230 +시선AI,340810,13,4870,2,890,22.36,2612107,49783,10692194,2612107,22.36,5246.99,24.43,24.43,12731438923,24.45,24.45,12731438923 +RISE 국채선물10년,295000,14,55645,5,-260,-0.47,397,9,106000,397,-0.47,4411.11,0.37,0.37,22091880,0.37,0.37,22091880 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +RISE 팔라듐선물인버스(H),334700,16,5465,5,-285,-4.96,1082,36,500000,1082,-4.96,3005.56,0.22,0.22,5910555,0.22,0.22,5910555 +현대에이치티,039010,17,9130,2,1030,12.72,1906375,65676,8625000,1906375,12.72,2902.70,22.10,22.10,18972227920,24.09,24.09,18972227920 +한투 인버스 2X 은 선물 ETN,Q570062,18,7150,5,-670,-8.57,2477,93,1000000,2477,-8.57,2663.44,0.25,0.25,17716290,0.25,0.25,17716290 +신한 인버스 코스피 200 선물 ETN,Q500061,19,10230,5,-215,-2.06,104,4,2000000,104,-2.06,2600.00,0.01,0.01,1065580,0.01,0.01,1065580 +HANARO 미국메타버스iSelect,419170,20,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,21,2665,1,615,30.00,1162993,47015,26697460,1162993,30.00,2473.66,4.36,4.36,3014579657,4.24,4.24,3014579657 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,22,19340,2,175,0.91,24,1,500000,24,0.91,2400.00,0.00,0.00,463995,0.00,0.00,463995 +HANARO 200 TOP10,407310,23,7780,2,95,1.24,1518,69,1450000,1518,1.24,2200.00,0.10,0.10,11810030,0.10,0.10,11810030 +PLUS 코스피TR,328370,24,15185,2,315,2.12,3223,160,6900000,3223,2.12,2014.37,0.05,0.05,48678395,0.05,0.05,48678395 +RISE 주식혼합,183710,25,41855,2,585,1.42,40,2,200000,40,1.42,2000.00,0.02,0.02,1674050,0.02,0.02,1674050 +심플랫폼,444530,26,13620,2,2320,20.53,1425205,73079,6241227,1425205,20.53,1950.23,22.84,22.84,18423660595,21.67,21.67,18423660595 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,27,29750,2,1215,4.26,1225,72,500000,1225,4.26,1701.39,0.25,0.25,36295190,0.24,0.24,36295190 +비비안,002070,28,1082,2,122,12.71,6622134,486720,31123777,6622134,12.71,1360.56,21.28,21.28,7597586768,22.56,22.56,7597586768 +진양홀딩스,100250,29,3265,2,125,3.98,504958,37313,55895292,504958,3.98,1353.30,0.90,0.90,1667752866,0.91,0.91,1667752866 +지엔코,065060,30,1560,1,360,30.00,1384691,108368,10800804,1384691,30.00,1277.77,12.82,12.82,2076267217,12.32,12.32,2076267217 diff --git a/top30/20250604/top30-vir-20250604-100000.csv b/top30/20250604/top30-vir-20250604-100000.csv new file mode 100644 index 000000000000..dde96020a946 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,2,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,3,8735,5,-760,-8.00,2007,5,700000,2007,-8.00,9999.99,0.29,0.29,18796505,0.31,0.31,18796505 +크리스에프앤씨,110790,4,5380,2,910,20.36,1287831,4238,23430960,1287831,20.36,9999.99,5.50,5.50,7036114585,5.58,5.58,7036114585 +메리츠 국채30년 ETN,Q610007,5,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +키움 레버리지 반도체TOP10 ETN,Q760013,6,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,7,5925,5,-640,-9.75,615,6,1000000,615,-9.75,9999.99,0.06,0.06,3656125,0.06,0.06,3656125 +KIWOOM K-반도체북미공급망,488210,8,7990,2,400,5.27,132738,1327,1200000,132738,5.27,9999.99,11.06,11.06,1057668265,11.03,11.03,1057668265 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10140,5,-270,-2.59,21403,231,1000000,21403,-2.59,9265.37,2.14,2.14,218141915,2.15,2.15,218141915 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 인버스 3X 국채30년 ETN,Q610062,11,27465,2,1390,5.33,5631,88,200000,5631,5.33,6398.86,2.82,2.82,153157710,2.79,2.79,153157710 +N2 전력인프라 Top5 ETN,Q550093,12,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +시선AI,340810,13,4935,2,955,23.99,2742861,49783,10692194,2742861,23.99,5509.63,25.65,25.65,13373111506,25.34,25.34,13373111506 +RISE 국채선물10년,295000,14,55640,5,-265,-0.47,398,9,106000,398,-0.47,4422.22,0.38,0.38,22147520,0.38,0.38,22147520 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +현대에이치티,039010,16,9100,2,1000,12.35,2089686,65676,8625000,2089686,12.35,3181.81,24.23,24.23,20629400525,26.28,26.28,20629400525 +RISE 팔라듐선물인버스(H),334700,17,5455,5,-295,-5.13,1103,36,500000,1103,-5.13,3063.89,0.22,0.22,6025110,0.22,0.22,6025110 +TIGER 코스닥글로벌,461580,18,11715,2,470,4.18,2057,74,500000,2057,4.18,2779.73,0.41,0.41,24096945,0.41,0.41,24096945 +심플랫폼,444530,19,13640,2,2340,20.71,1947417,73079,6241227,1947417,20.71,2664.81,31.20,31.20,25543885690,30.01,30.01,25543885690 +한투 인버스 2X 은 선물 ETN,Q570062,20,7145,5,-675,-8.63,2478,93,1000000,2478,-8.63,2664.52,0.25,0.25,17723435,0.25,0.25,17723435 +신한 인버스 코스피 200 선물 ETN,Q500061,21,10210,5,-235,-2.25,106,4,2000000,106,-2.25,2650.00,0.01,0.01,1086010,0.01,0.01,1086010 +HANARO 미국메타버스iSelect,419170,22,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,23,2665,1,615,30.00,1165160,47015,26697460,1165160,30.00,2478.27,4.36,4.36,3020354712,4.25,4.25,3020354712 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,19340,2,175,0.91,24,1,500000,24,0.91,2400.00,0.00,0.00,463995,0.00,0.00,463995 +HANARO 200 TOP10,407310,25,7785,2,100,1.30,1647,69,1450000,1647,1.30,2386.96,0.11,0.11,12814295,0.11,0.11,12814295 +PLUS 코스피TR,328370,26,15160,2,290,1.95,3397,160,6900000,3397,1.95,2123.12,0.05,0.05,51316235,0.05,0.05,51316235 +RISE 주식혼합,183710,27,41890,2,620,1.50,41,2,200000,41,1.50,2050.00,0.02,0.02,1715940,0.02,0.02,1715940 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,29750,2,1215,4.26,1225,72,500000,1225,4.26,1701.39,0.25,0.25,36295190,0.24,0.24,36295190 +진양홀딩스,100250,29,3275,2,135,4.30,522235,37313,55895292,522235,4.30,1399.61,0.93,0.93,1724151486,0.94,0.94,1724151486 +비비안,002070,30,1072,2,112,11.67,6780708,486720,31123777,6780708,11.67,1393.14,21.79,21.79,7769994454,23.29,23.29,7769994454 diff --git a/top30/20250604/top30-vir-20250604-101000.csv b/top30/20250604/top30-vir-20250604-101000.csv new file mode 100644 index 000000000000..350d728e9800 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +키움 2차전지산업 ETN,Q760010,1,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,2,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,3,8735,5,-760,-8.00,2007,5,700000,2007,-8.00,9999.99,0.29,0.29,18796505,0.31,0.31,18796505 +크리스에프앤씨,110790,4,5380,2,910,20.36,1357896,4238,23430960,1357896,20.36,9999.99,5.80,5.80,7414068760,5.88,5.88,7414068760 +메리츠 국채30년 ETN,Q610007,5,9430,3,0,0.00,301,1,5000000,301,0.00,9999.99,0.01,0.01,2838430,0.01,0.01,2838430 +KIWOOM K-반도체북미공급망,488210,6,7995,2,405,5.34,165401,1327,1200000,165401,5.34,9999.99,13.78,13.78,1318512190,13.74,13.74,1318512190 +키움 레버리지 반도체TOP10 ETN,Q760013,7,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,8,6015,5,-550,-8.38,638,6,1000000,638,-8.38,9999.99,0.06,0.06,3794470,0.06,0.06,3794470 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,21622,231,1000000,21622,-2.74,9360.17,2.16,2.16,220362490,2.18,2.18,220362490 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +RISE 팔라듐선물인버스(H),334700,11,5455,5,-295,-5.13,2569,36,500000,2569,-5.13,7136.11,0.51,0.51,14022140,0.51,0.51,14022140 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,27595,2,1520,5.83,5635,88,200000,5635,5.83,6403.41,2.82,2.82,153268090,2.78,2.78,153268090 +N2 전력인프라 Top5 ETN,Q550093,13,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +시선AI,340810,14,5170,1,1190,29.90,3110443,49783,10692194,3110443,29.90,6248.00,29.09,29.09,15255111271,27.60,27.60,15255111271 +RISE 국채선물10년,295000,15,55595,5,-310,-0.55,403,9,106000,403,-0.55,4477.78,0.38,0.38,22425495,0.38,0.38,22425495 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +현대에이치티,039010,17,9240,2,1140,14.07,2169666,65676,8625000,2169666,14.07,3303.59,25.16,25.16,21363061775,26.81,26.81,21363061775 +심플랫폼,444530,18,13290,2,1990,17.61,2137668,73079,6241227,2137668,17.61,2925.15,34.25,34.25,28082807080,33.86,33.86,28082807080 +TIGER 코스닥글로벌,461580,19,11690,2,445,3.96,2067,74,500000,2067,3.96,2793.24,0.41,0.41,24213925,0.41,0.41,24213925 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10185,5,-260,-2.49,110,4,2000000,110,-2.49,2750.00,0.01,0.01,1126775,0.01,0.01,1126775 +한투 인버스 2X 은 선물 ETN,Q570062,21,7160,5,-660,-8.44,2480,93,1000000,2480,-8.44,2666.67,0.25,0.25,17737755,0.25,0.25,17737755 +HANARO 미국메타버스iSelect,419170,22,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,23,2665,1,615,30.00,1166525,47015,26697460,1166525,30.00,2481.18,4.37,4.37,3023992437,4.25,4.25,3023992437 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,24,19340,2,175,0.91,24,1,500000,24,0.91,2400.00,0.00,0.00,463995,0.00,0.00,463995 +HANARO 200 TOP10,407310,25,7800,2,115,1.50,1649,69,1450000,1649,1.50,2389.85,0.11,0.11,12829895,0.11,0.11,12829895 +PLUS 코스피TR,328370,26,15235,2,365,2.45,3399,160,6900000,3399,2.45,2124.38,0.05,0.05,51346665,0.05,0.05,51346665 +RISE 주식혼합,183710,27,41890,2,620,1.50,41,2,200000,41,1.50,2050.00,0.02,0.02,1715940,0.02,0.02,1715940 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,28,29750,2,1215,4.26,1225,72,500000,1225,4.26,1701.39,0.25,0.25,36295190,0.24,0.24,36295190 +유진스팩10호,468760,29,2140,3,0,0.00,50002,3031,4240000,50002,0.00,1649.69,1.18,1.18,106257580,1.17,1.17,106257580 +링크드,193250,30,507,2,31,6.51,2828063,195922,63323377,2828063,6.51,1443.46,4.47,4.47,1478564944,4.61,4.61,1478564944 diff --git a/top30/20250604/top30-vir-20250604-102000.csv b/top30/20250604/top30-vir-20250604-102000.csv new file mode 100644 index 000000000000..fd9429d9f7fc --- /dev/null +++ b/top30/20250604/top30-vir-20250604-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9255,5,-175,-1.86,901,1,5000000,901,-1.86,9999.99,0.02,0.02,8391430,0.02,0.02,8391430 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,4,9045,5,-450,-4.74,2012,5,700000,2012,-4.74,9999.99,0.29,0.29,18841180,0.30,0.30,18841180 +크리스에프앤씨,110790,5,5420,2,950,21.25,1403492,4238,23430960,1403492,21.25,9999.99,5.99,5.99,7659511215,6.03,6.03,7659511215 +KIWOOM K-반도체북미공급망,488210,6,7990,2,400,5.27,192070,1327,1200000,192070,5.27,9999.99,16.01,16.01,1531578930,15.97,15.97,1531578930 +키움 레버리지 반도체TOP10 ETN,Q760013,7,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,8,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10135,5,-275,-2.64,21633,231,1000000,21633,-2.64,9364.94,2.16,2.16,220473965,2.18,2.18,220473965 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19365,2,200,1.04,74,1,500000,74,1.04,7400.00,0.01,0.01,1432245,0.01,0.01,1432245 +RISE 팔라듐선물인버스(H),334700,12,5450,5,-300,-5.22,2619,36,500000,2619,-5.22,7275.00,0.52,0.52,14294640,0.52,0.52,14294640 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,27615,2,1540,5.91,6115,88,200000,6115,5.91,6948.86,3.06,3.06,166523290,3.02,3.02,166523290 +메리츠 인버스 국채30년 ETN,Q610009,14,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,15,5170,1,1190,29.90,3136714,49783,10692194,3136714,29.90,6300.77,29.34,29.34,15390932341,27.84,27.84,15390932341 +N2 전력인프라 Top5 ETN,Q550093,16,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +RISE 국채선물10년,295000,17,55595,5,-310,-0.55,403,9,106000,403,-0.55,4477.78,0.38,0.38,22425495,0.38,0.38,22425495 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +한투 인버스 2X 은 선물 ETN,Q570062,19,7125,5,-695,-8.89,3345,93,1000000,3345,-8.89,3596.77,0.33,0.33,23908280,0.34,0.34,23908280 +현대에이치티,039010,20,9170,2,1070,13.21,2252011,65676,8625000,2252011,13.21,3428.97,26.11,26.11,22123699490,27.97,27.97,22123699490 +TIGER 코스닥글로벌,461580,21,11690,2,445,3.96,2323,74,500000,2323,3.96,3139.19,0.46,0.46,27206675,0.47,0.47,27206675 +심플랫폼,444530,22,13140,2,1840,16.28,2251062,73079,6241227,2251062,16.28,3080.31,36.07,36.07,29579029940,36.07,36.07,29579029940 +신한 인버스 코스피 200 선물 ETN,Q500061,23,10185,5,-260,-2.49,112,4,2000000,112,-2.49,2800.00,0.01,0.01,1147150,0.01,0.01,1147150 +HANARO 미국메타버스iSelect,419170,24,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,25,2665,1,615,30.00,1178916,47015,26697460,1178916,30.00,2507.53,4.42,4.42,3057014452,4.30,4.30,3057014452 +HANARO 200 TOP10,407310,26,7825,2,140,1.82,1653,69,1450000,1653,1.82,2395.65,0.11,0.11,12861185,0.11,0.11,12861185 +PLUS 코스피TR,328370,27,15195,2,325,2.19,3488,160,6900000,3488,2.19,2180.00,0.05,0.05,52699050,0.05,0.05,52699050 +RISE 주식혼합,183710,28,41890,2,620,1.50,41,2,200000,41,1.50,2050.00,0.02,0.02,1715940,0.02,0.02,1715940 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,29,29955,2,1420,4.98,1226,72,500000,1226,4.98,1702.78,0.25,0.25,36325145,0.24,0.24,36325145 +유진스팩10호,468760,30,2140,3,0,0.00,50002,3031,4240000,50002,0.00,1649.69,1.18,1.18,106257580,1.17,1.17,106257580 diff --git a/top30/20250604/top30-vir-20250604-103001.csv b/top30/20250604/top30-vir-20250604-103001.csv new file mode 100644 index 000000000000..d1e1b03673f6 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9230,5,-200,-2.12,1037,1,5000000,1037,-2.12,9999.99,0.02,0.02,9646845,0.02,0.02,9646845 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,4,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +크리스에프앤씨,110790,5,5510,2,1040,23.27,1544260,4238,23430960,1544260,23.27,9999.99,6.59,6.59,8437995950,6.54,6.54,8437995950 +KIWOOM K-반도체북미공급망,488210,6,7980,2,390,5.14,217914,1327,1200000,217914,5.14,9999.99,18.16,18.16,1737943300,18.15,18.15,1737943300 +키움 레버리지 반도체TOP10 ETN,Q760013,7,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,8,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10120,5,-290,-2.79,21636,231,1000000,21636,-2.79,9366.23,2.16,2.16,220504325,2.18,2.18,220504325 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19365,2,200,1.04,74,1,500000,74,1.04,7400.00,0.01,0.01,1432245,0.01,0.01,1432245 +RISE 팔라듐선물인버스(H),334700,12,5455,5,-295,-5.13,2621,36,500000,2621,-5.13,7280.56,0.52,0.52,14305550,0.52,0.52,14305550 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,28070,2,1995,7.65,6146,88,200000,6146,7.65,6984.09,3.07,3.07,167389695,2.98,2.98,167389695 +메리츠 인버스 국채30년 ETN,Q610009,14,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,15,5170,1,1190,29.90,3141230,49783,10692194,3141230,29.90,6309.84,29.38,29.38,15414280061,27.88,27.88,15414280061 +N2 전력인프라 Top5 ETN,Q550093,16,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +한투 인버스 2X 은 선물 ETN,Q570062,17,7090,5,-730,-9.34,5420,93,1000000,5420,-9.34,5827.96,0.54,0.54,38676875,0.55,0.55,38676875 +RISE 국채선물10년,295000,18,55595,5,-310,-0.55,403,9,106000,403,-0.55,4477.78,0.38,0.38,22425495,0.38,0.38,22425495 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +현대에이치티,039010,20,9200,2,1100,13.58,2338817,65676,8625000,2338817,13.58,3561.14,27.12,27.12,22915578220,28.88,28.88,22915578220 +TIGER 코스닥글로벌,461580,21,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +심플랫폼,444530,22,13130,2,1830,16.19,2332948,73079,6241227,2332948,16.19,3192.36,37.38,37.38,30652452680,37.41,37.41,30652452680 +신한 인버스 코스피 200 선물 ETN,Q500061,23,10180,5,-265,-2.54,115,4,2000000,115,-2.54,2875.00,0.01,0.01,1177690,0.01,0.01,1177690 +HANARO 미국메타버스iSelect,419170,24,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,25,2665,1,615,30.00,1185837,47015,26697460,1185837,30.00,2522.25,4.44,4.44,3075458917,4.32,4.32,3075458917 +HANARO 200 TOP10,407310,26,7810,2,125,1.63,1655,69,1450000,1655,1.63,2398.55,0.11,0.11,12876805,0.11,0.11,12876805 +PLUS 코스피TR,328370,27,15235,2,365,2.45,3489,160,6900000,3489,2.45,2180.62,0.05,0.05,52714285,0.05,0.05,52714285 +RISE 주식혼합,183710,28,41890,2,620,1.50,41,2,200000,41,1.50,2050.00,0.02,0.02,1715940,0.02,0.02,1715940 +ACE 삼성그룹동일가중,131890,29,18890,2,460,2.50,1087,63,500000,1087,2.50,1725.40,0.22,0.22,20510560,0.22,0.22,20510560 +KB 레버리지 KOSPI 200 선물 ETN,Q580039,30,29955,2,1420,4.98,1226,72,500000,1226,4.98,1702.78,0.25,0.25,36325145,0.24,0.24,36325145 diff --git a/top30/20250604/top30-vir-20250604-104001.csv b/top30/20250604/top30-vir-20250604-104001.csv new file mode 100644 index 000000000000..db54c74c91af --- /dev/null +++ b/top30/20250604/top30-vir-20250604-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9230,5,-200,-2.12,1037,1,5000000,1037,-2.12,9999.99,0.02,0.02,9646845,0.02,0.02,9646845 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,4,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +크리스에프앤씨,110790,5,5420,2,950,21.25,1622063,4238,23430960,1622063,21.25,9999.99,6.92,6.92,8859309925,6.98,6.98,8859309925 +KIWOOM K-반도체북미공급망,488210,6,7970,2,380,5.01,251377,1327,1200000,251377,5.01,9999.99,20.95,20.95,2004912795,20.96,20.96,2004912795 +키움 레버리지 반도체TOP10 ETN,Q760013,7,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,8,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10135,5,-275,-2.64,22186,231,1000000,22186,-2.64,9604.33,2.22,2.22,226077575,2.23,2.23,226077575 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,10,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19365,2,200,1.04,74,1,500000,74,1.04,7400.00,0.01,0.01,1432245,0.01,0.01,1432245 +RISE 팔라듐선물인버스(H),334700,12,5440,5,-310,-5.39,2646,36,500000,2646,-5.39,7350.00,0.53,0.53,14441425,0.53,0.53,14441425 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,28070,2,1995,7.65,6146,88,200000,6146,7.65,6984.09,3.07,3.07,167389695,2.98,2.98,167389695 +메리츠 인버스 국채30년 ETN,Q610009,14,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,15,5170,1,1190,29.90,3149304,49783,10692194,3149304,29.90,6326.06,29.45,29.45,15456022641,27.96,27.96,15456022641 +N2 전력인프라 Top5 ETN,Q550093,16,13765,2,470,3.54,1006,16,2000000,1006,3.54,6287.50,0.05,0.05,13846255,0.05,0.05,13846255 +한투 인버스 2X 은 선물 ETN,Q570062,17,7090,5,-730,-9.34,5420,93,1000000,5420,-9.34,5827.96,0.54,0.54,38676875,0.55,0.55,38676875 +유진스팩11호,488060,18,2055,5,-10,-0.48,1824,32,4720000,1824,-0.48,5700.00,0.04,0.04,3748570,0.04,0.04,3748570 +ACE 삼성그룹동일가중,131890,19,18860,2,430,2.33,3341,63,500000,3341,2.33,5303.17,0.67,0.67,63024220,0.67,0.67,63024220 +RISE 국채선물10년,295000,20,55510,5,-395,-0.71,405,9,106000,405,-0.71,4500.00,0.38,0.38,22536530,0.38,0.38,22536530 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,21,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +현대에이치티,039010,22,9150,2,1050,12.96,2377389,65676,8625000,2377389,12.96,3619.88,27.56,27.56,23271374525,29.49,29.49,23271374525 +심플랫폼,444530,23,13100,2,1800,15.93,2382412,73079,6241227,2382412,15.93,3260.05,38.17,38.17,31303176785,38.29,38.29,31303176785 +TIGER 코스닥글로벌,461580,24,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +신한 인버스 코스피 200 선물 ETN,Q500061,25,10175,5,-270,-2.58,119,4,2000000,119,-2.58,2975.00,0.01,0.01,1218440,0.01,0.01,1218440 +HANARO 미국메타버스iSelect,419170,26,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,27,2665,1,615,30.00,1187442,47015,26697460,1187442,30.00,2525.67,4.45,4.45,3079736242,4.33,4.33,3079736242 +HANARO 200 TOP10,407310,28,7810,2,125,1.63,1655,69,1450000,1655,1.63,2398.55,0.11,0.11,12876805,0.11,0.11,12876805 +PLUS 코스피TR,328370,29,15235,2,365,2.45,3489,160,6900000,3489,2.45,2180.62,0.05,0.05,52714285,0.05,0.05,52714285 +RISE 주식혼합,183710,30,41890,2,620,1.50,41,2,200000,41,1.50,2050.00,0.02,0.02,1715940,0.02,0.02,1715940 diff --git a/top30/20250604/top30-vir-20250604-105001.csv b/top30/20250604/top30-vir-20250604-105001.csv new file mode 100644 index 000000000000..546a11f5d09f --- /dev/null +++ b/top30/20250604/top30-vir-20250604-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9230,5,-200,-2.12,1037,1,5000000,1037,-2.12,9999.99,0.02,0.02,9646845,0.02,0.02,9646845 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,4,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +크리스에프앤씨,110790,5,5390,2,920,20.58,1654284,4238,23430960,1654284,20.58,9999.99,7.06,7.06,9033454085,7.15,7.15,9033454085 +KIWOOM K-반도체북미공급망,488210,6,7975,2,385,5.07,282788,1327,1200000,282788,5.07,9999.99,23.57,23.57,2255270480,23.57,23.57,2255270480 +키움 레버리지 반도체TOP10 ETN,Q760013,7,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,8,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10135,5,-275,-2.64,22337,231,1000000,22337,-2.64,9669.70,2.23,2.23,227605710,2.25,2.25,227605710 +ACE 삼성그룹동일가중,131890,10,18870,2,440,2.39,5599,63,500000,5599,2.39,8887.30,1.12,1.12,105634410,1.12,1.12,105634410 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19365,2,200,1.04,74,1,500000,74,1.04,7400.00,0.01,0.01,1432245,0.01,0.01,1432245 +RISE 팔라듐선물인버스(H),334700,13,5440,5,-310,-5.39,2646,36,500000,2646,-5.39,7350.00,0.53,0.53,14441425,0.53,0.53,14441425 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28115,2,2040,7.82,6154,88,200000,6154,7.82,6993.18,3.08,3.08,167614555,2.98,2.98,167614555 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3153739,49783,10692194,3153739,29.90,6334.97,29.50,29.50,15478951591,28.00,28.00,15478951591 +N2 전력인프라 Top5 ETN,Q550093,17,13900,2,605,4.55,1008,16,2000000,1008,4.55,6300.00,0.05,0.05,13874055,0.05,0.05,13874055 +한투 인버스 2X 은 선물 ETN,Q570062,18,7090,5,-730,-9.34,5420,93,1000000,5420,-9.34,5827.96,0.54,0.54,38676875,0.55,0.55,38676875 +유진스팩11호,488060,19,2055,5,-10,-0.48,1824,32,4720000,1824,-0.48,5700.00,0.04,0.04,3748570,0.04,0.04,3748570 +HANARO 200 TOP10,407310,20,7810,2,125,1.63,3431,69,1450000,3431,1.63,4972.46,0.24,0.24,26747365,0.24,0.24,26747365 +RISE 국채선물10년,295000,21,55510,5,-395,-0.71,405,9,106000,405,-0.71,4500.00,0.38,0.38,22536530,0.38,0.38,22536530 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,22,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +현대에이치티,039010,23,9100,2,1000,12.35,2416688,65676,8625000,2416688,12.35,3679.71,28.02,28.02,23630195810,30.11,30.11,23630195810 +신한 인버스 코스피 200 선물 ETN,Q500061,24,10200,5,-245,-2.35,139,4,2000000,139,-2.35,3475.00,0.01,0.01,1422440,0.01,0.01,1422440 +심플랫폼,444530,25,13070,2,1770,15.66,2448820,73079,6241227,2448820,15.66,3350.92,39.24,39.24,32172773990,39.44,39.44,32172773990 +TIGER 코스닥글로벌,461580,26,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +HANARO 미국메타버스iSelect,419170,27,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,28,2665,1,615,30.00,1187841,47015,26697460,1187841,30.00,2526.51,4.45,4.45,3080799577,4.33,4.33,3080799577 +미래에셋 2X 홍콩H 선물 ETN,Q520068,29,35315,2,2620,8.01,1174,52,1000000,1174,8.01,2257.69,0.12,0.12,40814510,0.12,0.12,40814510 +PLUS 코스피TR,328370,30,15230,2,360,2.42,3499,160,6900000,3499,2.42,2186.88,0.05,0.05,52866585,0.05,0.05,52866585 diff --git a/top30/20250604/top30-vir-20250604-110001.csv b/top30/20250604/top30-vir-20250604-110001.csv new file mode 100644 index 000000000000..b8e8cce78347 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9170,5,-260,-2.76,1637,1,5000000,1637,-2.76,9999.99,0.03,0.03,15148845,0.03,0.03,15148845 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,4,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +크리스에프앤씨,110790,5,5470,2,1000,22.37,1688250,4238,23430960,1688250,22.37,9999.99,7.21,7.21,9217058270,7.19,7.19,9217058270 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,319846,1327,1200000,319846,5.20,9999.99,26.65,26.65,2550859220,26.62,26.62,2550859220 +ACE 삼성그룹동일가중,131890,7,18895,2,465,2.52,7853,63,500000,7853,2.52,9999.99,1.57,1.57,148206035,1.57,1.57,148206035 +키움 레버리지 반도체TOP10 ETN,Q760013,8,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +삼성 인버스 코스피 200 선물 ETN,Q530092,10,10115,5,-295,-2.83,22342,231,1000000,22342,-2.83,9671.86,2.23,2.23,227656300,2.25,2.25,227656300 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19365,2,200,1.04,74,1,500000,74,1.04,7400.00,0.01,0.01,1432245,0.01,0.01,1432245 +RISE 팔라듐선물인버스(H),334700,13,5420,5,-330,-5.74,2662,36,500000,2662,-5.74,7394.44,0.53,0.53,14528165,0.54,0.54,14528165 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28395,2,2320,8.90,6167,88,200000,6167,8.90,7007.95,3.08,3.08,167982330,2.96,2.96,167982330 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3157696,49783,10692194,3157696,29.90,6342.92,29.53,29.53,15499409281,28.04,28.04,15499409281 +N2 전력인프라 Top5 ETN,Q550093,17,13900,2,605,4.55,1008,16,2000000,1008,4.55,6300.00,0.05,0.05,13874055,0.05,0.05,13874055 +한투 인버스 2X 은 선물 ETN,Q570062,18,7115,5,-705,-9.02,5460,93,1000000,5460,-9.02,5870.97,0.55,0.55,38961475,0.55,0.55,38961475 +유진스팩11호,488060,19,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10180,5,-265,-2.54,199,4,2000000,199,-2.54,4975.00,0.01,0.01,2033240,0.01,0.01,2033240 +HANARO 200 TOP10,407310,21,7810,2,125,1.63,3431,69,1450000,3431,1.63,4972.46,0.24,0.24,26747365,0.24,0.24,26747365 +RISE 국채선물10년,295000,22,55510,5,-395,-0.71,405,9,106000,405,-0.71,4500.00,0.38,0.38,22536530,0.38,0.38,22536530 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,23,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +현대에이치티,039010,24,9050,2,950,11.73,2458202,65676,8625000,2458202,11.73,3742.92,28.50,28.50,24005632065,30.75,30.75,24005632065 +PLUS 코스피TR,328370,25,15225,2,355,2.39,5856,160,6900000,5856,2.39,3660.00,0.08,0.08,88751930,0.08,0.08,88751930 +심플랫폼,444530,26,12990,2,1690,14.96,2487456,73079,6241227,2487456,14.96,3403.79,39.86,39.86,32677567540,40.31,40.31,32677567540 +TIGER 코스닥글로벌,461580,27,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +HANARO 미국메타버스iSelect,419170,28,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,29,2665,1,615,30.00,1187997,47015,26697460,1187997,30.00,2526.85,4.45,4.45,3081215317,4.33,4.33,3081215317 +미래에셋 2X 홍콩H 선물 ETN,Q520068,30,35315,2,2620,8.01,1174,52,1000000,1174,8.01,2257.69,0.12,0.12,40814510,0.12,0.12,40814510 diff --git a/top30/20250604/top30-vir-20250604-111000.csv b/top30/20250604/top30-vir-20250604-111000.csv new file mode 100644 index 000000000000..eedd042d9088 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-111000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9170,5,-260,-2.76,1637,1,5000000,1637,-2.76,9999.99,0.03,0.03,15148845,0.03,0.03,15148845 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,4,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +크리스에프앤씨,110790,5,5420,2,950,21.25,1708972,4238,23430960,1708972,21.25,9999.99,7.29,7.29,9329931950,7.35,7.35,9329931950 +KIWOOM K-반도체북미공급망,488210,6,7990,2,400,5.27,336834,1327,1200000,336834,5.27,9999.99,28.07,28.07,2686437795,28.02,28.02,2686437795 +ACE 삼성그룹동일가중,131890,7,18890,2,460,2.50,10107,63,500000,10107,2.50,9999.99,2.02,2.02,190785705,2.02,2.02,190785705 +키움 레버리지 반도체TOP10 ETN,Q760013,8,11560,2,680,6.25,2205,18,1500000,2205,6.25,9999.99,0.15,0.15,25186845,0.15,0.15,25186845 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +삼성 인버스 코스피 200 선물 ETN,Q530092,10,10115,5,-295,-2.83,22342,231,1000000,22342,-2.83,9671.86,2.23,2.23,227656300,2.25,2.25,227656300 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,11,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19365,2,200,1.04,74,1,500000,74,1.04,7400.00,0.01,0.01,1432245,0.01,0.01,1432245 +RISE 팔라듐선물인버스(H),334700,13,5420,5,-330,-5.74,2662,36,500000,2662,-5.74,7394.44,0.53,0.53,14528165,0.54,0.54,14528165 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28340,2,2265,8.69,6272,88,200000,6272,8.69,7127.27,3.14,3.14,170970385,3.02,3.02,170970385 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3163441,49783,10692194,3163441,29.90,6354.46,29.59,29.59,15529110931,28.09,28.09,15529110931 +N2 전력인프라 Top5 ETN,Q550093,17,13900,2,605,4.55,1008,16,2000000,1008,4.55,6300.00,0.05,0.05,13874055,0.05,0.05,13874055 +한투 인버스 2X 은 선물 ETN,Q570062,18,7115,5,-705,-9.02,5760,93,1000000,5760,-9.02,6193.55,0.58,0.58,41091775,0.58,0.58,41091775 +유진스팩11호,488060,19,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10170,5,-275,-2.63,202,4,2000000,202,-2.63,5050.00,0.01,0.01,2063750,0.01,0.01,2063750 +HANARO 200 TOP10,407310,21,7805,2,120,1.56,3433,69,1450000,3433,1.56,4975.36,0.24,0.24,26762975,0.24,0.24,26762975 +RISE 국채선물10년,295000,22,55510,5,-395,-0.71,405,9,106000,405,-0.71,4500.00,0.38,0.38,22536530,0.38,0.38,22536530 +메리츠 대표 농산물 선물 ETN(H),Q610034,23,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +현대에이치티,039010,24,9100,2,1000,12.35,2502325,65676,8625000,2502325,12.35,3810.11,29.01,29.01,24406566590,31.10,31.10,24406566590 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,25,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +PLUS 코스피TR,328370,26,15220,2,350,2.35,5858,160,6900000,5858,2.35,3661.25,0.08,0.08,88782370,0.08,0.08,88782370 +심플랫폼,444530,27,13080,2,1780,15.75,2524995,73079,6241227,2524995,15.75,3455.16,40.46,40.46,33168726165,40.63,40.63,33168726165 +TIGER 코스닥글로벌,461580,28,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +HANARO 미국메타버스iSelect,419170,29,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,30,2665,1,615,30.00,1188098,47015,26697460,1188098,30.00,2527.06,4.45,4.45,3081484482,4.33,4.33,3081484482 diff --git a/top30/20250604/top30-vir-20250604-112000.csv b/top30/20250604/top30-vir-20250604-112000.csv new file mode 100644 index 000000000000..6f75caf8aa9c --- /dev/null +++ b/top30/20250604/top30-vir-20250604-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5520,2,1050,23.49,1748880,4238,23430960,1748880,23.49,9999.99,7.46,7.46,9549737010,7.38,7.38,9549737010 +키움 바이오TOP10 ETN,Q760014,5,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,346836,1327,1200000,346836,5.20,9999.99,28.90,28.90,2766303770,28.87,28.87,2766303770 +ACE 삼성그룹동일가중,131890,7,18885,2,455,2.47,12361,63,500000,12361,2.47,9999.99,2.47,2.47,233339200,2.47,2.47,233339200 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19425,2,260,1.36,174,1,500000,174,1.36,9999.99,0.03,0.03,3374745,0.03,0.03,3374745 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32342,231,1000000,32342,-2.74,9999.99,3.23,3.23,328906300,3.25,3.25,328906300 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11665,2,785,7.22,2206,18,1500000,2206,7.22,9999.99,0.15,0.15,25198510,0.14,0.14,25198510 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +RISE 팔라듐선물인버스(H),334700,13,5420,5,-330,-5.74,2662,36,500000,2662,-5.74,7394.44,0.53,0.53,14528165,0.54,0.54,14528165 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28460,2,2385,9.15,6273,88,200000,6273,9.15,7128.41,3.14,3.14,170998845,3.00,3.00,170998845 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3163940,49783,10692194,3163940,29.90,6355.46,29.59,29.59,15531690761,28.10,28.10,15531690761 +N2 전력인프라 Top5 ETN,Q550093,17,13900,2,605,4.55,1008,16,2000000,1008,4.55,6300.00,0.05,0.05,13874055,0.05,0.05,13874055 +한투 인버스 2X 은 선물 ETN,Q570062,18,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,19,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10170,5,-275,-2.63,202,4,2000000,202,-2.63,5050.00,0.01,0.01,2063750,0.01,0.01,2063750 +HANARO 200 TOP10,407310,21,7785,2,100,1.30,3435,69,1450000,3435,1.30,4978.26,0.24,0.24,26778545,0.24,0.24,26778545 +RISE 국채선물10년,295000,22,55510,5,-395,-0.71,405,9,106000,405,-0.71,4500.00,0.38,0.38,22536530,0.38,0.38,22536530 +PLUS 코스피TR,328370,23,15200,2,330,2.22,6305,160,6900000,6305,2.22,3940.62,0.09,0.09,95578770,0.09,0.09,95578770 +메리츠 대표 농산물 선물 ETN(H),Q610034,24,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +현대에이치티,039010,25,9070,2,970,11.98,2527662,65676,8625000,2527662,11.98,3848.68,29.31,29.31,24636812070,31.49,31.49,24636812070 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,26,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,27,12960,2,1660,14.69,2550754,73079,6241227,2550754,14.69,3490.41,40.87,40.87,33503921660,41.42,41.42,33503921660 +TIGER 코스닥글로벌,461580,28,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +HANARO 미국메타버스iSelect,419170,29,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,30,2665,1,615,30.00,1190937,47015,26697460,1190937,30.00,2533.10,4.46,4.46,3089050417,4.34,4.34,3089050417 diff --git a/top30/20250604/top30-vir-20250604-113000.csv b/top30/20250604/top30-vir-20250604-113000.csv new file mode 100644 index 000000000000..4b3cde0c48e5 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5420,2,950,21.25,1766215,4238,23430960,1766215,21.25,9999.99,7.54,7.54,9644213330,7.59,7.59,9644213330 +키움 바이오TOP10 ETN,Q760014,5,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,6,8000,2,410,5.40,367627,1327,1200000,367627,5.40,9999.99,30.64,30.64,2932319500,30.54,30.54,2932319500 +ACE 삼성그룹동일가중,131890,7,18895,2,465,2.52,14293,63,500000,14293,2.52,9999.99,2.86,2.86,269834685,2.86,2.86,269834685 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19425,2,260,1.36,174,1,500000,174,1.36,9999.99,0.03,0.03,3374745,0.03,0.03,3374745 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32342,231,1000000,32342,-2.74,9999.99,3.23,3.23,328906300,3.25,3.25,328906300 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11665,2,785,7.22,2206,18,1500000,2206,7.22,9999.99,0.15,0.15,25198510,0.14,0.14,25198510 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +RISE 팔라듐선물인버스(H),334700,13,5420,5,-330,-5.74,2662,36,500000,2662,-5.74,7394.44,0.53,0.53,14528165,0.54,0.54,14528165 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28460,2,2385,9.15,6273,88,200000,6273,9.15,7128.41,3.14,3.14,170998845,3.00,3.00,170998845 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3166414,49783,10692194,3166414,29.90,6360.43,29.61,29.61,15544481341,28.12,28.12,15544481341 +N2 전력인프라 Top5 ETN,Q550093,17,13900,2,605,4.55,1008,16,2000000,1008,4.55,6300.00,0.05,0.05,13874055,0.05,0.05,13874055 +한투 인버스 2X 은 선물 ETN,Q570062,18,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,19,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10170,5,-275,-2.63,202,4,2000000,202,-2.63,5050.00,0.01,0.01,2063750,0.01,0.01,2063750 +HANARO 200 TOP10,407310,21,7785,2,100,1.30,3435,69,1450000,3435,1.30,4978.26,0.24,0.24,26778545,0.24,0.24,26778545 +RISE 국채선물10년,295000,22,55437,5,-468,-0.84,406,9,106000,406,-0.84,4511.11,0.38,0.38,22591967,0.38,0.38,22591967 +PLUS 코스피TR,328370,23,15200,2,330,2.22,6305,160,6900000,6305,2.22,3940.62,0.09,0.09,95578770,0.09,0.09,95578770 +현대에이치티,039010,24,9180,2,1080,13.33,2572948,65676,8625000,2572948,13.33,3917.64,29.83,29.83,25050448665,31.64,31.64,25050448665 +메리츠 대표 농산물 선물 ETN(H),Q610034,25,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,26,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,27,12900,2,1600,14.16,2588809,73079,6241227,2588809,14.16,3542.48,41.48,41.48,33995221605,42.22,42.22,33995221605 +TIGER 코스닥글로벌,461580,28,11715,2,470,4.18,2381,74,500000,2381,4.18,3217.57,0.48,0.48,27885095,0.48,0.48,27885095 +HANARO 미국메타버스iSelect,419170,29,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,30,2665,1,615,30.00,1191199,47015,26697460,1191199,30.00,2533.66,4.46,4.46,3089748647,4.34,4.34,3089748647 diff --git a/top30/20250604/top30-vir-20250604-114000.csv b/top30/20250604/top30-vir-20250604-114000.csv new file mode 100644 index 000000000000..8fe04c43ed67 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5400,2,930,20.81,1774848,4238,23430960,1774848,20.81,9999.99,7.57,7.57,9690791180,7.66,7.66,9690791180 +키움 바이오TOP10 ETN,Q760014,5,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,404632,1327,1200000,404632,5.20,9999.99,33.72,33.72,3227804425,33.69,33.69,3227804425 +ACE 삼성그룹동일가중,131890,7,18880,2,450,2.44,16547,63,500000,16547,2.44,9999.99,3.31,3.31,312393425,3.31,3.31,312393425 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19425,2,260,1.36,174,1,500000,174,1.36,9999.99,0.03,0.03,3374745,0.03,0.03,3374745 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32417,231,1000000,32417,-2.74,9999.99,3.24,3.24,329665675,3.26,3.26,329665675 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5925,5,-640,-9.75,667,6,1000000,667,-9.75,9999.99,0.07,0.07,3966655,0.07,0.07,3966655 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +RISE 팔라듐선물인버스(H),334700,13,5470,5,-280,-4.87,2677,36,500000,2677,-4.87,7436.11,0.54,0.54,14609737,0.53,0.53,14609737 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28595,2,2520,9.66,6278,88,200000,6278,9.66,7134.09,3.14,3.14,171141820,2.99,2.99,171141820 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3178547,49783,10692194,3178547,29.90,6384.80,29.73,29.73,15607208951,28.23,28.23,15607208951 +N2 전력인프라 Top5 ETN,Q550093,17,13900,2,605,4.55,1008,16,2000000,1008,4.55,6300.00,0.05,0.05,13874055,0.05,0.05,13874055 +한투 인버스 2X 은 선물 ETN,Q570062,18,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,19,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10170,5,-275,-2.63,202,4,2000000,202,-2.63,5050.00,0.01,0.01,2063750,0.01,0.01,2063750 +HANARO 200 TOP10,407310,21,7790,2,105,1.37,3437,69,1450000,3437,1.37,4981.16,0.24,0.24,26794125,0.24,0.24,26794125 +RISE 국채선물10년,295000,22,55425,5,-480,-0.86,410,9,106000,410,-0.86,4555.56,0.39,0.39,22813677,0.39,0.39,22813677 +현대에이치티,039010,23,9230,2,1130,13.95,2661507,65676,8625000,2661507,13.95,4052.48,30.86,30.86,25869807715,32.50,32.50,25869807715 +PLUS 코스피TR,328370,24,15235,2,365,2.45,6306,160,6900000,6306,2.45,3941.25,0.09,0.09,95594005,0.09,0.09,95594005 +메리츠 대표 농산물 선물 ETN(H),Q610034,25,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,26,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,27,12990,2,1690,14.96,2603226,73079,6241227,2603226,14.96,3562.21,41.71,41.71,34181796905,42.16,42.16,34181796905 +TIGER 코스닥글로벌,461580,28,11710,2,465,4.14,2421,74,500000,2421,4.14,3271.62,0.48,0.48,28353495,0.48,0.48,28353495 +HANARO 미국메타버스iSelect,419170,29,16690,2,330,2.02,102,4,250000,102,2.02,2550.00,0.04,0.04,1702010,0.04,0.04,1702010 +한일철강,002220,30,2665,1,615,30.00,1192364,47015,26697460,1192364,30.00,2536.14,4.47,4.47,3092853372,4.35,4.35,3092853372 diff --git a/top30/20250604/top30-vir-20250604-115000.csv b/top30/20250604/top30-vir-20250604-115000.csv new file mode 100644 index 000000000000..84fa8521280d --- /dev/null +++ b/top30/20250604/top30-vir-20250604-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5420,2,950,21.25,1784480,4238,23430960,1784480,21.25,9999.99,7.62,7.62,9742730050,7.67,7.67,9742730050 +키움 바이오TOP10 ETN,Q760014,5,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,6,8000,2,410,5.40,431657,1327,1200000,431657,5.40,9999.99,35.97,35.97,3443653190,35.87,35.87,3443653190 +ACE 삼성그룹동일가중,131890,7,18880,2,450,2.44,18801,63,500000,18801,2.44,9999.99,3.76,3.76,354935305,3.76,3.76,354935305 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19460,2,295,1.54,176,1,500000,176,1.54,9999.99,0.04,0.04,3413660,0.04,0.04,3413660 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32417,231,1000000,32417,-2.74,9999.99,3.24,3.24,329665675,3.26,3.26,329665675 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,6015,5,-550,-8.38,670,6,1000000,670,-8.38,9999.99,0.07,0.07,3984700,0.07,0.07,3984700 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,10310,5,-450,-4.18,264,3,1000000,264,-4.18,8800.00,0.03,0.03,2735900,0.03,0.03,2735900 +RISE 팔라듐선물인버스(H),334700,13,5470,5,-280,-4.87,2677,36,500000,2677,-4.87,7436.11,0.54,0.54,14609737,0.53,0.53,14609737 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28595,2,2520,9.66,6278,88,200000,6278,9.66,7134.09,3.14,3.14,171141820,2.99,2.99,171141820 +메리츠 인버스 국채30년 ETN,Q610009,15,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,16,5170,1,1190,29.90,3180397,49783,10692194,3180397,29.90,6388.52,29.75,29.75,15616773451,28.25,28.25,15616773451 +N2 전력인프라 Top5 ETN,Q550093,17,13950,2,655,4.93,1015,16,2000000,1015,4.93,6343.75,0.05,0.05,13971705,0.05,0.05,13971705 +한투 인버스 2X 은 선물 ETN,Q570062,18,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,19,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10170,5,-275,-2.63,202,4,2000000,202,-2.63,5050.00,0.01,0.01,2063750,0.01,0.01,2063750 +HANARO 200 TOP10,407310,21,7790,2,105,1.37,3437,69,1450000,3437,1.37,4981.16,0.24,0.24,26794125,0.24,0.24,26794125 +RISE 국채선물10년,295000,22,55425,5,-480,-0.86,410,9,106000,410,-0.86,4555.56,0.39,0.39,22813677,0.39,0.39,22813677 +현대에이치티,039010,23,9330,2,1230,15.19,2734742,65676,8625000,2734742,15.19,4163.99,31.71,31.71,26547385625,32.99,32.99,26547385625 +PLUS 코스피TR,328370,24,15235,2,365,2.45,6306,160,6900000,6306,2.45,3941.25,0.09,0.09,95594005,0.09,0.09,95594005 +메리츠 대표 농산물 선물 ETN(H),Q610034,25,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,26,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,27,13090,2,1790,15.84,2637779,73079,6241227,2637779,15.84,3609.49,42.26,42.26,34634078785,42.39,42.39,34634078785 +TIGER 코스닥글로벌,461580,28,11710,2,465,4.14,2421,74,500000,2421,4.14,3271.62,0.48,0.48,28353495,0.48,0.48,28353495 +메리츠 레버리지 은 선물 ETN(H),Q610016,29,23275,2,2025,9.53,737,27,1000000,737,9.53,2729.63,0.07,0.07,17187990,0.07,0.07,17187990 +TIGER 코리아테크액티브,471780,30,8750,2,190,2.22,1020,39,1000000,1020,2.22,2615.38,0.10,0.10,8930030,0.10,0.10,8930030 diff --git a/top30/20250604/top30-vir-20250604-120000.csv b/top30/20250604/top30-vir-20250604-120000.csv new file mode 100644 index 000000000000..79027a5d83df --- /dev/null +++ b/top30/20250604/top30-vir-20250604-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5460,2,990,22.15,1792918,4238,23430960,1792918,22.15,9999.99,7.65,7.65,9788612960,7.65,7.65,9788612960 +키움 바이오TOP10 ETN,Q760014,5,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,464065,1327,1200000,464065,5.20,9999.99,38.67,38.67,3702485115,38.64,38.64,3702485115 +ACE 삼성그룹동일가중,131890,7,18870,2,440,2.39,21055,63,500000,21055,2.39,9999.99,4.21,4.21,397468290,4.21,4.21,397468290 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19460,2,295,1.54,176,1,500000,176,1.54,9999.99,0.04,0.04,3413660,0.04,0.04,3413660 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32417,231,1000000,32417,-2.74,9999.99,3.24,3.24,329665675,3.26,3.26,329665675 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,6015,5,-550,-8.38,677,6,1000000,677,-8.38,9999.99,0.07,0.07,4026465,0.07,0.07,4026465 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,12,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +RISE 팔라듐선물인버스(H),334700,13,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +신한 인버스 코스피 200 선물 ETN,Q500061,14,10160,5,-285,-2.73,299,4,2000000,299,-2.73,7475.00,0.01,0.01,3049310,0.02,0.02,3049310 +메리츠 인버스 3X 국채30년 ETN,Q610062,15,28500,2,2425,9.30,6279,88,200000,6279,9.30,7135.23,3.14,3.14,171170320,3.00,3.00,171170320 +메리츠 인버스 국채30년 ETN,Q610009,16,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,17,5170,1,1190,29.90,3182485,49783,10692194,3182485,29.90,6392.71,29.76,29.76,15627568411,28.27,28.27,15627568411 +N2 전력인프라 Top5 ETN,Q550093,18,13950,2,655,4.93,1015,16,2000000,1015,4.93,6343.75,0.05,0.05,13971705,0.05,0.05,13971705 +한투 인버스 2X 은 선물 ETN,Q570062,19,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,20,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,21,7780,2,95,1.24,3439,69,1450000,3439,1.24,4984.06,0.24,0.24,26809685,0.24,0.24,26809685 +RISE 국채선물10년,295000,22,55425,5,-480,-0.86,410,9,106000,410,-0.86,4555.56,0.39,0.39,22813677,0.39,0.39,22813677 +현대에이치티,039010,23,9260,2,1160,14.32,2784284,65676,8625000,2784284,14.32,4239.42,32.28,32.28,27006571320,33.81,33.81,27006571320 +PLUS 코스피TR,328370,24,15235,2,365,2.45,6307,160,6900000,6307,2.45,3941.88,0.09,0.09,95609240,0.09,0.09,95609240 +메리츠 대표 농산물 선물 ETN(H),Q610034,25,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,26,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,27,13100,2,1800,15.93,2646174,73079,6241227,2646174,15.93,3620.98,42.40,42.40,34743732570,42.49,42.49,34743732570 +TIGER 코스닥글로벌,461580,28,11710,2,465,4.14,2421,74,500000,2421,4.14,3271.62,0.48,0.48,28353495,0.48,0.48,28353495 +메리츠 레버리지 은 선물 ETN(H),Q610016,29,23275,2,2025,9.53,737,27,1000000,737,9.53,2729.63,0.07,0.07,17187990,0.07,0.07,17187990 +TIGER 코리아테크액티브,471780,30,8750,2,190,2.22,1020,39,1000000,1020,2.22,2615.38,0.10,0.10,8930030,0.10,0.10,8930030 diff --git a/top30/20250604/top30-vir-20250604-121001.csv b/top30/20250604/top30-vir-20250604-121001.csv new file mode 100644 index 000000000000..73ef276b9c0c --- /dev/null +++ b/top30/20250604/top30-vir-20250604-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5480,2,1010,22.60,1844252,4238,23430960,1844252,22.60,9999.99,7.87,7.87,10070855375,7.84,7.84,10070855375 +키움 바이오TOP10 ETN,Q760014,5,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +ACE 삼성그룹동일가중,131890,6,18900,2,470,2.55,23309,63,500000,23309,2.55,9999.99,4.66,4.66,440043130,4.66,4.66,440043130 +KIWOOM K-반도체북미공급망,488210,7,7970,2,380,5.01,466569,1327,1200000,466569,5.01,9999.99,38.88,38.88,3722479120,38.92,38.92,3722479120 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19460,2,295,1.54,176,1,500000,176,1.54,9999.99,0.04,0.04,3413660,0.04,0.04,3413660 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32417,231,1000000,32417,-2.74,9999.99,3.24,3.24,329665675,3.26,3.26,329665675 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,6015,5,-550,-8.38,677,6,1000000,677,-8.38,9999.99,0.07,0.07,4026465,0.07,0.07,4026465 +N2 전력인프라 Top5 ETN,Q550093,12,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,13,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +KODEX 200동일가중,252650,14,12500,2,415,3.43,11503,135,600000,11503,3.43,8520.74,1.92,1.92,143783785,1.92,1.92,143783785 +신한 인버스 코스피 200 선물 ETN,Q500061,15,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,16,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,28485,2,2410,9.24,6280,88,200000,6280,9.24,7136.36,3.14,3.14,171198805,3.01,3.01,171198805 +메리츠 인버스 국채30년 ETN,Q610009,18,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,19,5170,1,1190,29.90,3182561,49783,10692194,3182561,29.90,6392.87,29.77,29.77,15627961331,28.27,28.27,15627961331 +한투 인버스 2X 은 선물 ETN,Q570062,20,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,21,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,22,7780,2,95,1.24,3439,69,1450000,3439,1.24,4984.06,0.24,0.24,26809685,0.24,0.24,26809685 +RISE 국채선물10년,295000,23,55425,5,-480,-0.86,410,9,106000,410,-0.86,4555.56,0.39,0.39,22813677,0.39,0.39,22813677 +현대에이치티,039010,24,9190,2,1090,13.46,2833451,65676,8625000,2833451,13.46,4314.29,32.85,32.85,27460826800,34.64,34.64,27460826800 +PLUS 코스피TR,328370,25,15235,2,365,2.45,6307,160,6900000,6307,2.45,3941.88,0.09,0.09,95609240,0.09,0.09,95609240 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,27,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,28,13140,2,1840,16.28,2659867,73079,6241227,2659867,16.28,3639.71,42.62,42.62,34923231705,42.58,42.58,34923231705 +TIGER 코스닥글로벌,461580,29,11710,2,465,4.14,2421,74,500000,2421,4.14,3271.62,0.48,0.48,28353495,0.48,0.48,28353495 +TIGER 코리아테크액티브,471780,30,8750,2,190,2.22,1080,39,1000000,1080,2.22,2769.23,0.11,0.11,9455030,0.11,0.11,9455030 diff --git a/top30/20250604/top30-vir-20250604-122001.csv b/top30/20250604/top30-vir-20250604-122001.csv new file mode 100644 index 000000000000..079260ad970c --- /dev/null +++ b/top30/20250604/top30-vir-20250604-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,4,5470,2,1000,22.37,1858817,4238,23430960,1858817,22.37,9999.99,7.93,7.93,10150367910,7.92,7.92,10150367910 +ACE 삼성그룹동일가중,131890,5,18885,2,455,2.47,25563,63,500000,25563,2.47,9999.99,5.11,5.11,482622800,5.11,5.11,482622800 +키움 바이오TOP10 ETN,Q760014,6,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,466572,1327,1200000,466572,5.14,9999.99,38.88,38.88,3722503067,38.87,38.87,3722503067 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,8,19460,2,295,1.54,176,1,500000,176,1.54,9999.99,0.04,0.04,3413660,0.04,0.04,3413660 +삼성 인버스 코스피 200 선물 ETN,Q530092,9,10125,5,-285,-2.74,32417,231,1000000,32417,-2.74,9999.99,3.24,3.24,329665675,3.26,3.26,329665675 +키움 레버리지 반도체TOP10 ETN,Q760013,10,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,6015,5,-550,-8.38,677,6,1000000,677,-8.38,9999.99,0.07,0.07,4026465,0.07,0.07,4026465 +N2 전력인프라 Top5 ETN,Q550093,12,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,13,12500,2,415,3.43,13514,135,600000,13514,3.43,9999.99,2.25,2.25,168921305,2.25,2.25,168921305 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,14,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,15,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,16,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +메리츠 인버스 3X 국채30년 ETN,Q610062,17,28455,2,2380,9.13,6282,88,200000,6282,9.13,7138.64,3.14,3.14,171255720,3.01,3.01,171255720 +메리츠 인버스 국채30년 ETN,Q610009,18,11665,2,255,2.23,65,1,1000000,65,2.23,6500.00,0.01,0.01,757785,0.01,0.01,757785 +시선AI,340810,19,5170,1,1190,29.90,3184699,49783,10692194,3184699,29.90,6397.16,29.79,29.79,15639014791,28.29,28.29,15639014791 +한투 인버스 2X 은 선물 ETN,Q570062,20,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,21,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,22,7790,2,105,1.37,3445,69,1450000,3445,1.37,4992.75,0.24,0.24,26856465,0.24,0.24,26856465 +RISE 국채선물10년,295000,23,55425,5,-480,-0.86,410,9,106000,410,-0.86,4555.56,0.39,0.39,22813677,0.39,0.39,22813677 +PLUS 코스피TR,328370,24,15235,2,365,2.45,7137,160,6900000,7137,2.45,4460.62,0.10,0.10,108246000,0.10,0.10,108246000 +현대에이치티,039010,25,9080,2,980,12.10,2873814,65676,8625000,2873814,12.10,4375.74,33.32,33.32,27829343790,35.54,35.54,27829343790 +메리츠 대표 농산물 선물 ETN(H),Q610034,26,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,27,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,28,13040,2,1740,15.40,2671388,73079,6241227,2671388,15.40,3655.48,42.80,42.80,35074130095,43.10,43.10,35074130095 +RISE 주식혼합,183710,29,41890,2,620,1.50,71,2,200000,71,1.50,3550.00,0.04,0.04,2972640,0.04,0.04,2972640 +TIGER 코스닥글로벌,461580,30,11715,2,470,4.18,2543,74,500000,2543,4.18,3436.49,0.51,0.51,29782180,0.51,0.51,29782180 diff --git a/top30/20250604/top30-vir-20250604-123001.csv b/top30/20250604/top30-vir-20250604-123001.csv new file mode 100644 index 000000000000..2060029a0bb9 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18890,2,460,2.50,27817,63,500000,27817,2.50,9999.99,5.56,5.56,525194705,5.56,5.56,525194705 +크리스에프앤씨,110790,5,5460,2,990,22.15,1870949,4238,23430960,1870949,22.15,9999.99,7.98,7.98,10216450635,7.99,7.99,10216450635 +키움 바이오TOP10 ETN,Q760014,6,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,466574,1327,1200000,466574,5.20,9999.99,38.88,38.88,3722519037,38.85,38.85,3722519037 +메리츠 인버스 국채30년 ETN,Q610009,8,11790,2,380,3.33,265,1,1000000,265,3.33,9999.99,0.03,0.03,3115785,0.03,0.03,3115785 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,13,6015,5,-550,-8.38,677,6,1000000,677,-8.38,9999.99,0.07,0.07,4026465,0.07,0.07,4026465 +N2 전력인프라 Top5 ETN,Q550093,14,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,15,12505,2,420,3.48,13600,135,600000,13600,3.48,9999.99,2.27,2.27,169996620,2.27,2.27,169996620 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,17,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,18,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +메리츠 인버스 3X 국채30년 ETN,Q610062,19,28455,2,2380,9.13,6282,88,200000,6282,9.13,7138.64,3.14,3.14,171255720,3.01,3.01,171255720 +시선AI,340810,20,5170,1,1190,29.90,3184907,49783,10692194,3184907,29.90,6397.58,29.79,29.79,15640090151,28.29,28.29,15640090151 +한투 인버스 2X 은 선물 ETN,Q570062,21,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,22,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,23,7790,2,105,1.37,3445,69,1450000,3445,1.37,4992.75,0.24,0.24,26856465,0.24,0.24,26856465 +RISE 국채선물10년,295000,24,55425,5,-480,-0.86,410,9,106000,410,-0.86,4555.56,0.39,0.39,22813677,0.39,0.39,22813677 +PLUS 코스피TR,328370,25,15235,2,365,2.45,7218,160,6900000,7218,2.45,4511.25,0.10,0.10,109480035,0.10,0.10,109480035 +현대에이치티,039010,26,9080,2,980,12.10,2903702,65676,8625000,2903702,12.10,4421.25,33.67,33.67,28100003160,35.88,35.88,28100003160 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,28,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,29,13070,2,1770,15.66,2677560,73079,6241227,2677560,15.66,3663.93,42.90,42.90,35154769700,43.10,43.10,35154769700 +RISE 주식혼합,183710,30,41890,2,620,1.50,71,2,200000,71,1.50,3550.00,0.04,0.04,2972640,0.04,0.04,2972640 diff --git a/top30/20250604/top30-vir-20250604-124000.csv b/top30/20250604/top30-vir-20250604-124000.csv new file mode 100644 index 000000000000..576659869202 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18885,2,455,2.47,30071,63,500000,30071,2.47,9999.99,6.01,6.01,567775515,6.01,6.01,567775515 +크리스에프앤씨,110790,5,5500,2,1030,23.04,1901428,4238,23430960,1901428,23.04,9999.99,8.12,8.12,10384256840,8.06,8.06,10384256840 +키움 바이오TOP10 ETN,Q760014,6,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,7,7980,2,390,5.14,466576,1327,1200000,466576,5.14,9999.99,38.88,38.88,3722535002,38.87,38.87,3722535002 +메리츠 인버스 국채30년 ETN,Q610009,8,11790,2,380,3.33,265,1,1000000,265,3.33,9999.99,0.03,0.03,3115785,0.03,0.03,3115785 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,13,6015,5,-550,-8.38,677,6,1000000,677,-8.38,9999.99,0.07,0.07,4026465,0.07,0.07,4026465 +N2 전력인프라 Top5 ETN,Q550093,14,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,15,12505,2,420,3.48,13600,135,600000,13600,3.48,9999.99,2.27,2.27,169996620,2.27,2.27,169996620 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,17,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,18,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +메리츠 인버스 3X 국채30년 ETN,Q610062,19,28470,2,2395,9.19,6291,88,200000,6291,9.19,7148.86,3.15,3.15,171511950,3.01,3.01,171511950 +시선AI,340810,20,5170,1,1190,29.90,3184918,49783,10692194,3184918,29.90,6397.60,29.79,29.79,15640147021,28.29,28.29,15640147021 +한투 인버스 2X 은 선물 ETN,Q570062,21,7110,5,-710,-9.08,5782,93,1000000,5782,-9.08,6217.20,0.58,0.58,41248295,0.58,0.58,41248295 +유진스팩11호,488060,22,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +PLUS 코스피TR,328370,23,15225,2,355,2.39,7998,160,6900000,7998,2.39,4998.75,0.12,0.12,121355537,0.12,0.12,121355537 +HANARO 200 TOP10,407310,24,7795,2,110,1.43,3447,69,1450000,3447,1.43,4995.65,0.24,0.24,26872055,0.24,0.24,26872055 +RISE 국채선물10년,295000,25,55450,5,-455,-0.81,411,9,106000,411,-0.81,4566.67,0.39,0.39,22869127,0.39,0.39,22869127 +현대에이치티,039010,26,9040,2,940,11.60,2935261,65676,8625000,2935261,11.60,4469.31,34.03,34.03,28386475350,36.41,36.41,28386475350 +신한 인버스 옥수수 선물 ETN(H),Q500014,27,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +메리츠 대표 농산물 선물 ETN(H),Q610034,28,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,29,10105,2,20,0.20,150,4,1000000,150,0.20,3750.00,0.02,0.02,1515750,0.02,0.02,1515750 +심플랫폼,444530,30,13130,2,1830,16.19,2690474,73079,6241227,2690474,16.19,3681.60,43.11,43.11,35324240430,43.11,43.11,35324240430 diff --git a/top30/20250604/top30-vir-20250604-125001.csv b/top30/20250604/top30-vir-20250604-125001.csv new file mode 100644 index 000000000000..6fa10fb8a3b0 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9150,5,-280,-2.97,1928,1,5000000,1928,-2.97,9999.99,0.04,0.04,17811495,0.04,0.04,17811495 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18885,2,455,2.47,32326,63,500000,32326,2.47,9999.99,6.47,6.47,610354750,6.46,6.46,610354750 +크리스에프앤씨,110790,5,5450,2,980,21.92,1921733,4238,23430960,1921733,21.92,9999.99,8.20,8.20,10495014010,8.22,8.22,10495014010 +키움 바이오TOP10 ETN,Q760014,6,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,477579,1327,1200000,477579,5.20,9999.99,39.80,39.80,3810393957,39.77,39.77,3810393957 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,13,6010,5,-555,-8.45,679,6,1000000,679,-8.45,9999.99,0.07,0.07,4038485,0.07,0.07,4038485 +N2 전력인프라 Top5 ETN,Q550093,14,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,15,12500,2,415,3.43,13619,135,600000,13619,3.43,9999.99,2.27,2.27,170234145,2.27,2.27,170234145 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,17,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,18,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +메리츠 인버스 3X 국채30년 ETN,Q610062,19,28430,2,2355,9.03,6301,88,200000,6301,9.03,7160.23,3.15,3.15,171796270,3.02,3.02,171796270 +시선AI,340810,20,5170,1,1190,29.90,3186381,49783,10692194,3186381,29.90,6400.54,29.80,29.80,15647710731,28.31,28.31,15647710731 +한투 인버스 2X 은 선물 ETN,Q570062,21,7180,5,-640,-8.18,5940,93,1000000,5940,-8.18,6387.10,0.59,0.59,42382735,0.59,0.59,42382735 +유진스팩11호,488060,22,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +PLUS 코스피TR,328370,23,15255,2,385,2.59,8000,160,6900000,8000,2.59,5000.00,0.12,0.12,121386052,0.12,0.12,121386052 +HANARO 200 TOP10,407310,24,7805,2,120,1.56,3449,69,1450000,3449,1.56,4998.55,0.24,0.24,26887665,0.24,0.24,26887665 +현대에이치티,039010,25,8900,2,800,9.88,3000355,65676,8625000,3000355,9.88,4568.42,34.79,34.79,28970948950,37.74,37.74,28970948950 +RISE 국채선물10년,295000,26,55450,5,-455,-0.81,411,9,106000,411,-0.81,4566.67,0.39,0.39,22869127,0.39,0.39,22869127 +신한 인버스 옥수수 선물 ETN(H),Q500014,27,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +성호전자,043260,28,1317,2,182,16.04,9429677,222161,70922823,9429677,16.04,4244.52,13.30,13.30,12087439791,12.94,12.94,12087439791 +메리츠 대표 농산물 선물 ETN(H),Q610034,29,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 +심플랫폼,444530,30,13280,2,1980,17.52,2747411,73079,6241227,2747411,17.52,3759.51,44.02,44.02,36079674080,43.53,43.53,36079674080 diff --git a/top30/20250604/top30-vir-20250604-130001.csv b/top30/20250604/top30-vir-20250604-130001.csv new file mode 100644 index 000000000000..4b7352c34344 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9160,5,-270,-2.86,2037,1,5000000,2037,-2.86,9999.99,0.04,0.04,18809935,0.04,0.04,18809935 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18895,2,465,2.52,34257,63,500000,34257,2.52,9999.99,6.85,6.85,646821680,6.85,6.85,646821680 +크리스에프앤씨,110790,5,5470,2,1000,22.37,1935216,4238,23430960,1935216,22.37,9999.99,8.26,8.26,10568617600,8.25,8.25,10568617600 +키움 바이오TOP10 ETN,Q760014,6,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,522854,1327,1200000,522854,5.20,9999.99,43.57,43.57,4171914847,43.54,43.54,4171914847 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,13,6010,5,-555,-8.45,679,6,1000000,679,-8.45,9999.99,0.07,0.07,4038485,0.07,0.07,4038485 +N2 전력인프라 Top5 ETN,Q550093,14,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,15,12500,2,415,3.43,13619,135,600000,13619,3.43,9999.99,2.27,2.27,170234145,2.27,2.27,170234145 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,16,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,17,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +메리츠 인버스 3X 국채30년 ETN,Q610062,18,28405,2,2330,8.94,6605,88,200000,6605,8.94,7505.68,3.30,3.30,180436430,3.18,3.18,180436430 +RISE 팔라듐선물인버스(H),334700,19,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +시선AI,340810,20,5170,1,1190,29.90,3186692,49783,10692194,3186692,29.90,6401.17,29.80,29.80,15649318601,28.31,28.31,15649318601 +한투 인버스 2X 은 선물 ETN,Q570062,21,7185,5,-635,-8.12,5951,93,1000000,5951,-8.12,6398.92,0.60,0.60,42461770,0.59,0.59,42461770 +TIGER 코스닥글로벌,461580,22,11710,2,465,4.14,4370,74,500000,4370,4.14,5905.41,0.87,0.87,51176990,0.87,0.87,51176990 +유진스팩11호,488060,23,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,24,7805,2,120,1.56,3551,69,1450000,3551,1.56,5146.38,0.24,0.24,27684275,0.24,0.24,27684275 +PLUS 코스피TR,328370,25,15255,2,385,2.59,8000,160,6900000,8000,2.59,5000.00,0.12,0.12,121386052,0.12,0.12,121386052 +성호전자,043260,26,1304,2,169,14.89,10929302,222161,70922823,10929302,14.89,4919.54,15.41,15.41,14049002472,15.19,15.19,14049002472 +현대에이치티,039010,27,8860,2,760,9.38,3100463,65676,8625000,3100463,9.38,4720.85,35.95,35.95,29851061025,39.06,39.06,29851061025 +RISE 국채선물10년,295000,28,55470,5,-435,-0.78,415,9,106000,415,-0.78,4611.11,0.39,0.39,23091007,0.39,0.39,23091007 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 diff --git a/top30/20250604/top30-vir-20250604-131001.csv b/top30/20250604/top30-vir-20250604-131001.csv new file mode 100644 index 000000000000..2ffe5fe905f1 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9160,5,-270,-2.86,2037,1,5000000,2037,-2.86,9999.99,0.04,0.04,18809935,0.04,0.04,18809935 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18855,2,425,2.31,36511,63,500000,36511,2.31,9999.99,7.30,7.30,689366775,7.31,7.31,689366775 +크리스에프앤씨,110790,5,5500,2,1030,23.04,1953607,4238,23430960,1953607,23.04,9999.99,8.34,8.34,10669983905,8.28,8.28,10669983905 +키움 바이오TOP10 ETN,Q760014,6,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +KIWOOM K-반도체북미공급망,488210,7,7985,2,395,5.20,529910,1327,1200000,529910,5.20,9999.99,44.16,44.16,4228257007,44.13,44.13,4228257007 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +삼성 인버스 코스피 200 선물 ETN,Q530092,11,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +메리츠 인버스 3X 국채30년 ETN,Q610062,12,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11655,2,775,7.12,2471,18,1500000,2471,7.12,9999.99,0.16,0.16,28287085,0.16,0.16,28287085 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,14,6010,5,-555,-8.45,679,6,1000000,679,-8.45,9999.99,0.07,0.07,4038485,0.07,0.07,4038485 +N2 전력인프라 Top5 ETN,Q550093,15,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,16,12495,2,410,3.39,13669,135,600000,13669,3.39,9999.99,2.28,2.28,170858895,2.28,2.28,170858895 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +시선AI,340810,20,5170,1,1190,29.90,3187219,49783,10692194,3187219,29.90,6402.22,29.81,29.81,15652043191,28.31,28.31,15652043191 +한투 인버스 2X 은 선물 ETN,Q570062,21,7185,5,-635,-8.12,5951,93,1000000,5951,-8.12,6398.92,0.60,0.60,42461770,0.59,0.59,42461770 +TIGER 코스닥글로벌,461580,22,11710,2,465,4.14,4370,74,500000,4370,4.14,5905.41,0.87,0.87,51176990,0.87,0.87,51176990 +유진스팩11호,488060,23,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,24,7815,2,130,1.69,3694,69,1450000,3694,1.69,5353.62,0.25,0.25,28801820,0.25,0.25,28801820 +성호전자,043260,25,1297,2,162,14.27,11743282,222161,70922823,11743282,14.27,5285.93,16.56,16.56,15108451334,16.42,16.42,15108451334 +PLUS 코스피TR,328370,26,15265,2,395,2.66,8001,160,6900000,8001,2.66,5000.62,0.12,0.12,121401317,0.12,0.12,121401317 +현대에이치티,039010,27,8820,2,720,8.89,3133170,65676,8625000,3133170,8.89,4770.65,36.33,36.33,30140432475,39.62,39.62,30140432475 +RISE 국채선물10년,295000,28,55470,5,-435,-0.78,415,9,106000,415,-0.78,4611.11,0.39,0.39,23091007,0.39,0.39,23091007 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8315,5,-35,-0.42,1053,27,1000000,1053,-0.42,3900.00,0.11,0.11,8755970,0.11,0.11,8755970 diff --git a/top30/20250604/top30-vir-20250604-132000.csv b/top30/20250604/top30-vir-20250604-132000.csv new file mode 100644 index 000000000000..37bec4823c96 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9160,5,-270,-2.86,2037,1,5000000,2037,-2.86,9999.99,0.04,0.04,18809935,0.04,0.04,18809935 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18865,2,435,2.36,39166,63,500000,39166,2.36,9999.99,7.83,7.83,739446910,7.84,7.84,739446910 +크리스에프앤씨,110790,5,5460,2,990,22.15,1959662,4238,23430960,1959662,22.15,9999.99,8.36,8.36,10703163365,8.37,8.37,10703163365 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,539911,1327,1200000,539911,5.20,9999.99,44.99,44.99,4308114992,44.96,44.96,4308114992 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,11,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,12,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +메리츠 인버스 3X 국채30년 ETN,Q610062,13,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,14,6010,5,-555,-8.45,679,6,1000000,679,-8.45,9999.99,0.07,0.07,4038485,0.07,0.07,4038485 +N2 전력인프라 Top5 ETN,Q550093,15,13955,2,660,4.96,1731,16,2000000,1731,4.96,9999.99,0.09,0.09,23963485,0.09,0.09,23963485 +KODEX 200동일가중,252650,16,12495,2,410,3.39,13669,135,600000,13669,3.39,9999.99,2.28,2.28,170858895,2.28,2.28,170858895 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +한투 인버스 2X 은 선물 ETN,Q570062,20,7170,5,-650,-8.31,5963,93,1000000,5963,-8.31,6411.83,0.60,0.60,42547810,0.59,0.59,42547810 +시선AI,340810,21,5170,1,1190,29.90,3189173,49783,10692194,3189173,29.90,6406.15,29.83,29.83,15662145371,28.33,28.33,15662145371 +TIGER 코스닥글로벌,461580,22,11710,2,465,4.14,4370,74,500000,4370,4.14,5905.41,0.87,0.87,51176990,0.87,0.87,51176990 +유진스팩11호,488060,23,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +성호전자,043260,24,1306,2,171,15.07,12431651,222161,70922823,12431651,15.07,5595.78,17.53,17.53,16007057424,17.28,17.28,16007057424 +HANARO 200 TOP10,407310,25,7790,2,105,1.37,3786,69,1450000,3786,1.37,5486.96,0.26,0.26,29520300,0.26,0.26,29520300 +PLUS 코스피TR,328370,26,15265,2,395,2.66,8001,160,6900000,8001,2.66,5000.62,0.12,0.12,121401317,0.12,0.12,121401317 +현대에이치티,039010,27,8800,2,700,8.64,3147059,65676,8625000,3147059,8.64,4791.79,36.49,36.49,30262565755,39.87,39.87,30262565755 +RISE 국채선물10년,295000,28,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +심플랫폼,444530,30,13280,2,1980,17.52,2864111,73079,6241227,2864111,17.52,3919.20,45.89,45.89,37633684915,45.41,45.41,37633684915 diff --git a/top30/20250604/top30-vir-20250604-133000.csv b/top30/20250604/top30-vir-20250604-133000.csv new file mode 100644 index 000000000000..0e0e5a237852 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9155,5,-275,-2.92,2049,1,5000000,2049,-2.92,9999.99,0.04,0.04,18919795,0.04,0.04,18919795 +키움 2차전지산업 ETN,Q760010,2,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,3,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +ACE 삼성그룹동일가중,131890,4,18870,2,440,2.39,41419,63,500000,41419,2.39,9999.99,8.28,8.28,781959405,8.29,8.29,781959405 +크리스에프앤씨,110790,5,5450,2,980,21.92,1969685,4238,23430960,1969685,21.92,9999.99,8.41,8.41,10758123235,8.42,8.42,10758123235 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,543914,1327,1200000,543914,5.20,9999.99,45.33,45.33,4340038937,45.29,45.29,4340038937 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5930,5,-635,-9.67,968,6,1000000,968,-9.67,9999.99,0.10,0.10,5752255,0.10,0.10,5752255 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 전력인프라 Top5 ETN,Q550093,15,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,16,12495,2,410,3.39,13669,135,600000,13669,3.39,9999.99,2.28,2.28,170858895,2.28,2.28,170858895 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +한투 인버스 2X 은 선물 ETN,Q570062,20,7170,5,-650,-8.31,5963,93,1000000,5963,-8.31,6411.83,0.60,0.60,42547810,0.59,0.59,42547810 +시선AI,340810,21,5170,1,1190,29.90,3190110,49783,10692194,3190110,29.90,6408.03,29.84,29.84,15666989661,28.34,28.34,15666989661 +TIGER 코스닥글로벌,461580,22,11710,2,465,4.14,4518,74,500000,4518,4.14,6105.41,0.90,0.90,52910070,0.90,0.90,52910070 +성호전자,043260,23,1310,2,175,15.42,13314503,222161,70922823,13314503,15.42,5993.18,18.77,18.77,17162122302,18.47,18.47,17162122302 +유진스팩11호,488060,24,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,25,7790,2,105,1.37,3786,69,1450000,3786,1.37,5486.96,0.26,0.26,29520300,0.26,0.26,29520300 +PLUS 코스피TR,328370,26,15245,2,375,2.52,8002,160,6900000,8002,2.52,5001.25,0.12,0.12,121416562,0.12,0.12,121416562 +현대에이치티,039010,27,8580,2,480,5.93,3197161,65676,8625000,3197161,5.93,4868.08,37.07,37.07,30696598445,41.48,41.48,30696598445 +RISE 국채선물10년,295000,28,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +심플랫폼,444530,30,13150,2,1850,16.37,2891593,73079,6241227,2891593,16.37,3956.80,46.33,46.33,37996300200,46.30,46.30,37996300200 diff --git a/top30/20250604/top30-vir-20250604-134000.csv b/top30/20250604/top30-vir-20250604-134000.csv new file mode 100644 index 000000000000..4be4566ff29c --- /dev/null +++ b/top30/20250604/top30-vir-20250604-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9155,5,-275,-2.92,2049,1,5000000,2049,-2.92,9999.99,0.04,0.04,18919795,0.04,0.04,18919795 +ACE 삼성그룹동일가중,131890,2,18835,2,405,2.20,43673,63,500000,43673,2.20,9999.99,8.73,8.73,824460650,8.75,8.75,824460650 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5560,2,1090,24.38,2001708,4238,23430960,2001708,24.38,9999.99,8.54,8.54,10934897095,8.39,8.39,10934897095 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,596274,1327,1200000,596274,5.20,9999.99,49.69,49.69,4758175857,49.66,49.66,4758175857 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5930,5,-635,-9.67,968,6,1000000,968,-9.67,9999.99,0.10,0.10,5752255,0.10,0.10,5752255 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 전력인프라 Top5 ETN,Q550093,15,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,16,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5475,5,-275,-4.78,2697,36,500000,2697,-4.78,7491.67,0.54,0.54,14719237,0.54,0.54,14719237 +성호전자,043260,20,1250,2,115,10.13,14639078,222161,70922823,14639078,10.13,6589.40,20.64,20.64,18853473362,21.27,21.27,18853473362 +한투 인버스 2X 은 선물 ETN,Q570062,21,7170,5,-650,-8.31,5963,93,1000000,5963,-8.31,6411.83,0.60,0.60,42547810,0.59,0.59,42547810 +시선AI,340810,22,5170,1,1190,29.90,3191953,49783,10692194,3191953,29.90,6411.73,29.85,29.85,15676517971,28.36,28.36,15676517971 +TIGER 코스닥글로벌,461580,23,11710,2,465,4.14,4518,74,500000,4518,4.14,6105.41,0.90,0.90,52910070,0.90,0.90,52910070 +유진스팩11호,488060,24,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,25,7795,2,110,1.43,3788,69,1450000,3788,1.43,5489.85,0.26,0.26,29535890,0.26,0.26,29535890 +PLUS 코스피TR,328370,26,15215,2,345,2.32,8108,160,6900000,8108,2.32,5067.50,0.12,0.12,123031907,0.12,0.12,123031907 +현대에이치티,039010,27,8660,2,560,6.91,3220373,65676,8625000,3220373,6.91,4903.42,37.34,37.34,30897043045,41.37,41.37,30897043045 +RISE 국채선물10년,295000,28,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +교보16호스팩,482520,30,2050,5,-5,-0.24,41732,1035,6100000,41732,-0.24,4032.08,0.68,0.68,85198465,0.68,0.68,85198465 diff --git a/top30/20250604/top30-vir-20250604-135000.csv b/top30/20250604/top30-vir-20250604-135000.csv new file mode 100644 index 000000000000..27ee655ab564 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18855,2,425,2.31,45927,63,500000,45927,2.31,9999.99,9.19,9.19,866940505,9.20,9.20,866940505 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5520,2,1050,23.49,2022702,4238,23430960,2022702,23.49,9999.99,8.63,8.63,11050541730,8.54,8.54,11050541730 +KIWOOM K-반도체북미공급망,488210,6,7975,2,385,5.07,616326,1327,1200000,616326,5.07,9999.99,51.36,51.36,4918219332,51.39,51.39,4918219332 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5930,5,-635,-9.67,968,6,1000000,968,-9.67,9999.99,0.10,0.10,5752255,0.10,0.10,5752255 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10105,5,-305,-2.93,32421,231,1000000,32421,-2.93,9999.99,3.24,3.24,329706110,3.26,3.26,329706110 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 전력인프라 Top5 ETN,Q550093,15,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,16,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5465,5,-285,-4.96,2709,36,500000,2709,-4.96,7525.00,0.54,0.54,14784817,0.54,0.54,14784817 +성호전자,043260,20,1280,2,145,12.78,15298077,222161,70922823,15298077,12.78,6886.03,21.57,21.57,19690139438,21.69,21.69,19690139438 +한투 인버스 2X 은 선물 ETN,Q570062,21,7170,5,-650,-8.31,5973,93,1000000,5973,-8.31,6422.58,0.60,0.60,42619510,0.59,0.59,42619510 +시선AI,340810,22,5170,1,1190,29.90,3192924,49783,10692194,3192924,29.90,6413.68,29.86,29.86,15681538041,28.37,28.37,15681538041 +TIGER 코스닥글로벌,461580,23,11705,2,460,4.09,4579,74,500000,4579,4.09,6187.84,0.92,0.92,53624075,0.92,0.92,53624075 +유진스팩11호,488060,24,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,25,7795,2,110,1.43,3788,69,1450000,3788,1.43,5489.85,0.26,0.26,29535890,0.26,0.26,29535890 +PLUS 코스피TR,328370,26,15245,2,375,2.52,8162,160,6900000,8162,2.52,5101.25,0.12,0.12,123853547,0.12,0.12,123853547 +현대에이치티,039010,27,8600,2,500,6.17,3250959,65676,8625000,3250959,6.17,4950.00,37.69,37.69,31159832475,42.01,42.01,31159832475 +RISE 국채선물10년,295000,28,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +교보16호스팩,482520,30,2050,5,-5,-0.24,41732,1035,6100000,41732,-0.24,4032.08,0.68,0.68,85198465,0.68,0.68,85198465 diff --git a/top30/20250604/top30-vir-20250604-140001.csv b/top30/20250604/top30-vir-20250604-140001.csv new file mode 100644 index 000000000000..356e7c8b9603 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18870,2,440,2.39,48181,63,500000,48181,2.39,9999.99,9.64,9.64,909459875,9.64,9.64,909459875 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5580,2,1110,24.83,2079120,4238,23430960,2079120,24.83,9999.99,8.87,8.87,11363923925,8.69,8.69,11363923925 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,621970,1327,1200000,621970,5.20,9999.99,51.83,51.83,4963286672,51.80,51.80,4963286672 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +신한 인버스 2X 미국달러 선물 ETN,Q500036,9,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,11,5930,5,-635,-9.67,968,6,1000000,968,-9.67,9999.99,0.10,0.10,5752255,0.10,0.10,5752255 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 전력인프라 Top5 ETN,Q550093,15,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,16,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5465,5,-285,-4.96,2709,36,500000,2709,-4.96,7525.00,0.54,0.54,14784817,0.54,0.54,14784817 +성호전자,043260,20,1269,2,134,11.81,15889745,222161,70922823,15889745,11.81,7152.36,22.40,22.40,20440706659,22.71,22.71,20440706659 +한투 인버스 2X 은 선물 ETN,Q570062,21,7170,5,-650,-8.31,5976,93,1000000,5976,-8.31,6425.81,0.60,0.60,42641020,0.59,0.59,42641020 +시선AI,340810,22,5170,1,1190,29.90,3193556,49783,10692194,3193556,29.90,6414.95,29.87,29.87,15684805481,28.37,28.37,15684805481 +TIGER 코스닥글로벌,461580,23,11705,2,460,4.09,4579,74,500000,4579,4.09,6187.84,0.92,0.92,53624075,0.92,0.92,53624075 +유진스팩11호,488060,24,2060,5,-5,-0.24,1825,32,4720000,1825,-0.24,5703.12,0.04,0.04,3750630,0.04,0.04,3750630 +HANARO 200 TOP10,407310,25,7785,2,100,1.30,3790,69,1450000,3790,1.30,5492.75,0.26,0.26,29551460,0.26,0.26,29551460 +PLUS 코스피TR,328370,26,15215,2,345,2.32,8249,160,6900000,8249,2.32,5155.62,0.12,0.12,125177312,0.12,0.12,125177312 +현대에이치티,039010,27,8620,2,520,6.42,3271772,65676,8625000,3271772,6.42,4981.69,37.93,37.93,31338355630,42.15,42.15,31338355630 +RISE 국채선물10년,295000,28,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +신한 인버스 옥수수 선물 ETN(H),Q500014,29,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 +RISE 5G테크,367760,30,10510,2,255,2.49,524410,12694,5550000,524410,2.49,4131.16,9.45,9.45,5530268360,9.48,9.48,5530268360 diff --git a/top30/20250604/top30-vir-20250604-141001.csv b/top30/20250604/top30-vir-20250604-141001.csv new file mode 100644 index 000000000000..1e09758b419c --- /dev/null +++ b/top30/20250604/top30-vir-20250604-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18880,2,450,2.44,50435,63,500000,50435,2.44,9999.99,10.09,10.09,951999295,10.08,10.08,951999295 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5730,2,1260,28.19,2241914,4238,23430960,2241914,28.19,9999.99,9.57,9.57,12287684655,9.15,9.15,12287684655 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,661996,1327,1200000,661996,5.20,9999.99,55.17,55.17,5282894207,55.13,55.13,5282894207 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11785,2,375,3.29,349,1,1000000,349,3.29,9999.99,0.03,0.03,4105725,0.03,0.03,4105725 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 전력인프라 Top5 ETN,Q550093,15,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,16,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,17,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +신한 인버스 코스피 200 선물 ETN,Q500061,18,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,19,5465,5,-285,-4.96,2709,36,500000,2709,-4.96,7525.00,0.54,0.54,14784817,0.54,0.54,14784817 +성호전자,043260,20,1278,2,143,12.60,16519444,222161,70922823,16519444,12.60,7435.80,23.29,23.29,21243681446,23.44,23.44,21243681446 +PLUS 코스피TR,328370,21,15225,2,355,2.39,11635,160,6900000,11635,2.39,7271.88,0.17,0.17,176710572,0.17,0.17,176710572 +한투 인버스 2X 은 선물 ETN,Q570062,22,7170,5,-650,-8.31,5976,93,1000000,5976,-8.31,6425.81,0.60,0.60,42641020,0.59,0.59,42641020 +시선AI,340810,23,5170,1,1190,29.90,3194547,49783,10692194,3194547,29.90,6416.94,29.88,29.88,15689928951,28.38,28.38,15689928951 +TIGER 코스닥글로벌,461580,24,11705,2,460,4.09,4579,74,500000,4579,4.09,6187.84,0.92,0.92,53624075,0.92,0.92,53624075 +유진스팩11호,488060,25,2060,5,-5,-0.24,1850,32,4720000,1850,-0.24,5781.25,0.04,0.04,3802130,0.04,0.04,3802130 +HANARO 200 TOP10,407310,26,7785,2,100,1.30,3790,69,1450000,3790,1.30,5492.75,0.26,0.26,29551460,0.26,0.26,29551460 +현대에이치티,039010,27,8500,2,400,4.94,3391126,65676,8625000,3391126,4.94,5163.42,39.32,39.32,32373271815,44.16,44.16,32373271815 +RISE 국채선물10년,295000,28,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +KIWOOM 단기채권ESG액티브,419890,29,108230,5,-45,-0.04,33552,731,960000,33552,-0.04,4589.88,3.49,3.49,3631546345,3.50,3.50,3631546345 +신한 인버스 옥수수 선물 ETN(H),Q500014,30,9870,2,105,1.08,44,1,2000000,44,1.08,4400.00,0.00,0.00,434285,0.00,0.00,434285 diff --git a/top30/20250604/top30-vir-20250604-142001.csv b/top30/20250604/top30-vir-20250604-142001.csv new file mode 100644 index 000000000000..b9cc4b7f9f70 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18880,2,450,2.44,52689,63,500000,52689,2.44,9999.99,10.54,10.54,994552450,10.54,10.54,994552450 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5810,1,1340,29.98,2506461,4238,23430960,2506461,29.98,9999.99,10.70,10.70,13822150015,10.15,10.15,13822150015 +KIWOOM K-반도체북미공급망,488210,6,7990,2,400,5.27,721997,1327,1200000,721997,5.27,9999.99,60.17,60.17,5762202207,60.10,60.10,5762202207 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11745,2,335,2.94,399,1,1000000,399,2.94,9999.99,0.04,0.04,4692975,0.04,0.04,4692975 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28355,2,2280,8.74,12277,88,200000,12277,8.74,9999.99,6.14,6.14,341267615,6.02,6.02,341267615 +N2 전력인프라 Top5 ETN,Q550093,15,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,16,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +PLUS 코스피TR,328370,17,15230,2,360,2.42,15507,160,6900000,15507,2.42,9691.88,0.22,0.22,235686027,0.22,0.22,235686027 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,19,1196,2,61,5.37,17730282,222161,70922823,17730282,5.37,7980.83,25.00,25.00,22727058012,26.79,26.79,22727058012 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,21,5465,5,-285,-4.96,2709,36,500000,2709,-4.96,7525.00,0.54,0.54,14784817,0.54,0.54,14784817 +시선AI,340810,22,5170,1,1190,29.90,3206783,49783,10692194,3206783,29.90,6441.52,29.99,29.99,15753189071,28.50,28.50,15753189071 +한투 인버스 2X 은 선물 ETN,Q570062,23,7170,5,-650,-8.31,5976,93,1000000,5976,-8.31,6425.81,0.60,0.60,42641020,0.59,0.59,42641020 +TIGER 코스닥글로벌,461580,24,11705,2,460,4.09,4579,74,500000,4579,4.09,6187.84,0.92,0.92,53624075,0.92,0.92,53624075 +유진스팩11호,488060,25,2060,5,-5,-0.24,1850,32,4720000,1850,-0.24,5781.25,0.04,0.04,3802130,0.04,0.04,3802130 +HANARO 200 TOP10,407310,26,7795,2,110,1.43,3792,69,1450000,3792,1.43,5495.65,0.26,0.26,29567050,0.26,0.26,29567050 +현대에이치티,039010,27,8590,2,490,6.05,3437253,65676,8625000,3437253,6.05,5233.65,39.85,39.85,32767176930,44.23,44.23,32767176930 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,28,10125,2,40,0.40,200,4,1000000,200,0.40,5000.00,0.02,0.02,2022000,0.02,0.02,2022000 +RISE 국채선물10년,295000,29,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +KIWOOM 단기채권ESG액티브,419890,30,108230,5,-45,-0.04,33552,731,960000,33552,-0.04,4589.88,3.49,3.49,3631546345,3.50,3.50,3631546345 diff --git a/top30/20250604/top30-vir-20250604-143001.csv b/top30/20250604/top30-vir-20250604-143001.csv new file mode 100644 index 000000000000..cae0d1b1412d --- /dev/null +++ b/top30/20250604/top30-vir-20250604-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18880,2,450,2.44,54943,63,500000,54943,2.44,9999.99,10.99,10.99,1037107495,10.99,10.99,1037107495 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5760,2,1290,28.86,2653388,4238,23430960,2653388,28.86,9999.99,11.32,11.32,14668999795,10.87,10.87,14668999795 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,777000,1327,1200000,777000,5.20,9999.99,64.75,64.75,6201401202,64.72,64.72,6201401202 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11745,2,335,2.94,399,1,1000000,399,2.94,9999.99,0.04,0.04,4692975,0.04,0.04,4692975 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28280,2,2205,8.46,12279,88,200000,12279,8.46,9999.99,6.14,6.14,341324175,6.03,6.03,341324175 +PLUS 코스피TR,328370,15,15220,2,350,2.35,18460,160,6900000,18460,2.35,9999.99,0.27,0.27,280654132,0.27,0.27,280654132 +N2 전력인프라 Top5 ETN,Q550093,16,13925,2,630,4.74,1733,16,2000000,1733,4.74,9999.99,0.09,0.09,23991335,0.09,0.09,23991335 +KODEX 200동일가중,252650,17,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,19,1202,2,67,5.90,18170005,222161,70922823,18170005,5.90,8178.76,25.62,25.62,23252043901,27.28,27.28,23252043901 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10185,5,-260,-2.49,302,4,2000000,302,-2.49,7550.00,0.02,0.02,3079865,0.02,0.02,3079865 +RISE 팔라듐선물인버스(H),334700,21,5465,5,-285,-4.96,2709,36,500000,2709,-4.96,7525.00,0.54,0.54,14784817,0.54,0.54,14784817 +시선AI,340810,22,5170,1,1190,29.90,3207452,49783,10692194,3207452,29.90,6442.87,30.00,30.00,15756647801,28.50,28.50,15756647801 +한투 인버스 2X 은 선물 ETN,Q570062,23,7170,5,-650,-8.31,5976,93,1000000,5976,-8.31,6425.81,0.60,0.60,42641020,0.59,0.59,42641020 +TIGER 코스닥글로벌,461580,24,11670,2,425,3.78,4614,74,500000,4614,3.78,6235.14,0.92,0.92,54032525,0.93,0.93,54032525 +유진스팩11호,488060,25,2060,5,-5,-0.24,1850,32,4720000,1850,-0.24,5781.25,0.04,0.04,3802130,0.04,0.04,3802130 +HANARO 200 TOP10,407310,26,7795,2,110,1.43,3792,69,1450000,3792,1.43,5495.65,0.26,0.26,29567050,0.26,0.26,29567050 +현대에이치티,039010,27,8400,2,300,3.70,3489034,65676,8625000,3489034,3.70,5312.49,40.45,40.45,33204478455,45.83,45.83,33204478455 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,28,10125,2,40,0.40,200,4,1000000,200,0.40,5000.00,0.02,0.02,2022000,0.02,0.02,2022000 +RISE 국채선물10년,295000,29,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 +KIWOOM 단기채권ESG액티브,419890,30,108230,5,-45,-0.04,33552,731,960000,33552,-0.04,4589.88,3.49,3.49,3631546345,3.50,3.50,3631546345 diff --git a/top30/20250604/top30-vir-20250604-144001.csv b/top30/20250604/top30-vir-20250604-144001.csv new file mode 100644 index 000000000000..4a532608b073 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18880,2,450,2.44,56875,63,500000,56875,2.44,9999.99,11.38,11.38,1073581610,11.37,11.37,1073581610 +키움 2차전지산업 ETN,Q760010,3,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,4,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +크리스에프앤씨,110790,5,5750,2,1280,28.64,2773888,4238,23430960,2773888,28.64,9999.99,11.84,11.84,15364822215,11.40,11.40,15364822215 +KIWOOM K-반도체북미공급망,488210,6,7995,2,405,5.34,847222,1327,1200000,847222,5.34,9999.99,70.60,70.60,6762425052,70.49,70.49,6762425052 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11745,2,335,2.94,399,1,1000000,399,2.94,9999.99,0.04,0.04,4692975,0.04,0.04,4692975 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28280,2,2205,8.46,12279,88,200000,12279,8.46,9999.99,6.14,6.14,341324175,6.03,6.03,341324175 +PLUS 코스피TR,328370,15,15220,2,350,2.35,18715,160,6900000,18715,2.35,9999.99,0.27,0.27,284535757,0.27,0.27,284535757 +N2 전력인프라 Top5 ETN,Q550093,16,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +KODEX 200동일가중,252650,17,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,19,1199,2,64,5.64,18525785,222161,70922823,18525785,5.64,8338.90,26.12,26.12,23678581393,27.85,27.85,23678581393 +신한 인버스 코스피 200 선물 ETN,Q500061,20,10185,5,-260,-2.49,303,4,2000000,303,-2.49,7575.00,0.02,0.02,3090050,0.02,0.02,3090050 +RISE 팔라듐선물인버스(H),334700,21,5465,5,-285,-4.96,2709,36,500000,2709,-4.96,7525.00,0.54,0.54,14784817,0.54,0.54,14784817 +한투 인버스 2X 은 선물 ETN,Q570062,22,7170,5,-650,-8.31,6576,93,1000000,6576,-8.31,7070.97,0.66,0.66,46949405,0.65,0.65,46949405 +시선AI,340810,23,5170,1,1190,29.90,3207518,49783,10692194,3207518,29.90,6443.00,30.00,30.00,15756989021,28.50,28.50,15756989021 +TIGER 코스닥글로벌,461580,24,11670,2,425,3.78,4614,74,500000,4614,3.78,6235.14,0.92,0.92,54032525,0.93,0.93,54032525 +유진스팩11호,488060,25,2060,5,-5,-0.24,1850,32,4720000,1850,-0.24,5781.25,0.04,0.04,3802130,0.04,0.04,3802130 +HANARO 200 TOP10,407310,26,7795,2,110,1.43,3794,69,1450000,3794,1.43,5498.55,0.26,0.26,29582640,0.26,0.26,29582640 +현대에이치티,039010,27,8460,2,360,4.44,3530819,65676,8625000,3530819,4.44,5376.12,40.94,40.94,33555947475,45.99,45.99,33555947475 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,28,10145,2,60,0.59,202,4,1000000,202,0.59,5050.00,0.02,0.02,2042290,0.02,0.02,2042290 +RISE 5G테크,367760,29,10525,2,270,2.63,592076,12694,5550000,592076,2.63,4664.22,10.67,10.67,6242340690,10.69,10.69,6242340690 +RISE 국채선물10년,295000,30,55460,5,-445,-0.80,419,9,106000,419,-0.80,4655.56,0.40,0.40,23312847,0.40,0.40,23312847 diff --git a/top30/20250604/top30-vir-20250604-145001.csv b/top30/20250604/top30-vir-20250604-145001.csv new file mode 100644 index 000000000000..1535e4c649e8 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18885,2,455,2.47,59129,63,500000,59129,2.47,9999.99,11.83,11.83,1116151620,11.82,11.82,1116151620 +크리스에프앤씨,110790,3,5640,2,1170,26.17,2869801,4238,23430960,2869801,26.17,9999.99,12.25,12.25,15908650175,12.04,12.04,15908650175 +키움 2차전지산업 ETN,Q760010,4,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,5,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +KIWOOM K-반도체북미공급망,488210,6,7985,2,395,5.20,880265,1327,1200000,880265,5.20,9999.99,73.36,73.36,7026335617,73.33,73.33,7026335617 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11745,2,335,2.94,399,1,1000000,399,2.94,9999.99,0.04,0.04,4692975,0.04,0.04,4692975 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4395,2,30,0.69,1405,7,2000000,1405,0.69,9999.99,0.07,0.07,6175525,0.07,0.07,6175525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28275,2,2200,8.44,12280,88,200000,12280,8.44,9999.99,6.14,6.14,341352450,6.04,6.04,341352450 +PLUS 코스피TR,328370,15,15220,2,350,2.35,18758,160,6900000,18758,2.35,9999.99,0.27,0.27,285190217,0.27,0.27,285190217 +N2 전력인프라 Top5 ETN,Q550093,16,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +KODEX 200동일가중,252650,17,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,19,1204,2,69,6.08,18749075,222161,70922823,18749075,6.08,8439.41,26.44,26.44,23947545097,28.04,28.04,23947545097 +RISE 팔라듐선물인버스(H),334700,20,5465,5,-285,-4.96,2727,36,500000,2727,-4.96,7575.00,0.55,0.55,14883187,0.54,0.54,14883187 +신한 인버스 코스피 200 선물 ETN,Q500061,21,10185,5,-260,-2.49,303,4,2000000,303,-2.49,7575.00,0.02,0.02,3090050,0.02,0.02,3090050 +한투 인버스 2X 은 선물 ETN,Q570062,22,7190,5,-630,-8.06,7026,93,1000000,7026,-8.06,7554.84,0.70,0.70,50184905,0.70,0.70,50184905 +유진스팩11호,488060,23,2060,5,-5,-0.24,2349,32,4720000,2349,-0.24,7340.62,0.05,0.05,4827580,0.05,0.05,4827580 +RISE 국채선물10년,295000,24,55440,5,-465,-0.83,634,9,106000,634,-0.83,7044.44,0.60,0.60,35232447,0.60,0.60,35232447 +시선AI,340810,25,5170,1,1190,29.90,3208055,49783,10692194,3208055,29.90,6444.08,30.00,30.00,15759765311,28.51,28.51,15759765311 +TIGER 코스닥글로벌,461580,26,11670,2,425,3.78,4614,74,500000,4614,3.78,6235.14,0.92,0.92,54032525,0.93,0.93,54032525 +HANARO 200 TOP10,407310,27,7795,2,110,1.43,3794,69,1450000,3794,1.43,5498.55,0.26,0.26,29582640,0.26,0.26,29582640 +현대에이치티,039010,28,8450,2,350,4.32,3554671,65676,8625000,3554671,4.32,5412.44,41.21,41.21,33757705410,46.32,46.32,33757705410 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,29,10145,2,60,0.59,202,4,1000000,202,0.59,5050.00,0.02,0.02,2042290,0.02,0.02,2042290 +HANARO 32-10 국고채액티브,448490,30,57450,5,-450,-0.78,4958,106,858000,4958,-0.78,4677.36,0.58,0.58,285049445,0.58,0.58,285049445 diff --git a/top30/20250604/top30-vir-20250604-150001.csv b/top30/20250604/top30-vir-20250604-150001.csv new file mode 100644 index 000000000000..f1861614602a --- /dev/null +++ b/top30/20250604/top30-vir-20250604-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18890,2,460,2.50,61383,63,500000,61383,2.50,9999.99,12.28,12.28,1158713580,12.27,12.27,1158713580 +크리스에프앤씨,110790,3,5330,2,860,19.24,3068874,4238,23430960,3068874,19.24,9999.99,13.10,13.10,16993265765,13.61,13.61,16993265765 +KIWOOM K-반도체북미공급망,488210,4,7985,2,395,5.20,916332,1327,1200000,916332,5.20,9999.99,76.36,76.36,7314330612,76.33,76.33,7314330612 +키움 2차전지산업 ETN,Q760010,5,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,6,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11745,2,335,2.94,399,1,1000000,399,2.94,9999.99,0.04,0.04,4692975,0.04,0.04,4692975 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28275,2,2200,8.44,12280,88,200000,12280,8.44,9999.99,6.14,6.14,341352450,6.04,6.04,341352450 +PLUS 코스피TR,328370,15,15230,2,360,2.42,22076,160,6900000,22076,2.42,9999.99,0.32,0.32,335710067,0.32,0.32,335710067 +N2 전력인프라 Top5 ETN,Q550093,16,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +KODEX 200동일가중,252650,17,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,18,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,19,1211,2,76,6.70,18914203,222161,70922823,18914203,6.70,8513.74,26.67,26.67,24146616057,28.11,28.11,24146616057 +RISE 팔라듐선물인버스(H),334700,20,5465,5,-285,-4.96,2727,36,500000,2727,-4.96,7575.00,0.55,0.55,14883187,0.54,0.54,14883187 +신한 인버스 코스피 200 선물 ETN,Q500061,21,10185,5,-260,-2.49,303,4,2000000,303,-2.49,7575.00,0.02,0.02,3090050,0.02,0.02,3090050 +한투 인버스 2X 은 선물 ETN,Q570062,22,7190,5,-630,-8.06,7036,93,1000000,7036,-8.06,7565.59,0.70,0.70,50256805,0.70,0.70,50256805 +유진스팩11호,488060,23,2060,5,-5,-0.24,2349,32,4720000,2349,-0.24,7340.62,0.05,0.05,4827580,0.05,0.05,4827580 +RISE 국채선물10년,295000,24,55445,5,-460,-0.82,639,9,106000,639,-0.82,7100.00,0.60,0.60,35509672,0.60,0.60,35509672 +시선AI,340810,25,5170,1,1190,29.90,3208781,49783,10692194,3208781,29.90,6445.54,30.01,30.01,15763518731,28.52,28.52,15763518731 +TIGER 코스닥글로벌,461580,26,11670,2,425,3.78,4614,74,500000,4614,3.78,6235.14,0.92,0.92,54032525,0.93,0.93,54032525 +현대에이치티,039010,27,8220,2,120,1.48,3694792,65676,8625000,3694792,1.48,5625.79,42.84,42.84,34910577745,49.24,49.24,34910577745 +HANARO 200 TOP10,407310,28,7790,2,105,1.37,3796,69,1450000,3796,1.37,5501.45,0.26,0.26,29598220,0.26,0.26,29598220 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,29,10145,2,60,0.59,202,4,1000000,202,0.59,5050.00,0.02,0.02,2042290,0.02,0.02,2042290 +HANARO 32-10 국고채액티브,448490,30,57430,5,-470,-0.81,5291,106,858000,5291,-0.81,4991.51,0.62,0.62,304179480,0.62,0.62,304179480 diff --git a/top30/20250604/top30-vir-20250604-151001.csv b/top30/20250604/top30-vir-20250604-151001.csv new file mode 100644 index 000000000000..4d114717f0ef --- /dev/null +++ b/top30/20250604/top30-vir-20250604-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18895,2,465,2.52,63637,63,500000,63637,2.52,9999.99,12.73,12.73,1201282440,12.72,12.72,1201282440 +크리스에프앤씨,110790,3,5190,2,720,16.11,3499570,4238,23430960,3499570,16.11,9999.99,14.94,14.94,19289041425,15.86,15.86,19289041425 +KIWOOM K-반도체북미공급망,488210,4,7985,2,395,5.20,986333,1327,1200000,986333,5.20,9999.99,82.19,82.19,7873338612,82.17,82.17,7873338612 +키움 2차전지산업 ETN,Q760010,5,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,6,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11755,2,345,3.02,401,1,1000000,401,3.02,9999.99,0.04,0.04,4716485,0.04,0.04,4716485 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6045,5,-520,-7.92,1853,6,1000000,1853,-7.92,9999.99,0.19,0.19,11101910,0.18,0.18,11101910 +신한 인버스 2X 미국달러 선물 ETN,Q500036,10,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,12,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +삼성 인버스 코스피 200 선물 ETN,Q530092,13,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,14,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +PLUS 코스피TR,328370,15,15260,2,390,2.62,22078,160,6900000,22078,2.62,9999.99,0.32,0.32,335740587,0.32,0.32,335740587 +N2 전력인프라 Top5 ETN,Q550093,16,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +KODEX 200동일가중,252650,17,12485,2,400,3.31,13704,135,600000,13704,3.31,9999.99,2.28,2.28,171296040,2.29,2.29,171296040 +RISE 국채선물10년,295000,18,55495,5,-410,-0.73,870,9,106000,870,-0.73,9666.67,0.82,0.82,48326197,0.82,0.82,48326197 +TIGER 코스닥글로벌,461580,19,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,20,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,21,1209,2,74,6.52,19048577,222161,70922823,19048577,6.52,8574.22,26.86,26.86,24309232041,28.35,28.35,24309232041 +RISE 팔라듐선물인버스(H),334700,22,5465,5,-285,-4.96,2727,36,500000,2727,-4.96,7575.00,0.55,0.55,14883187,0.54,0.54,14883187 +신한 인버스 코스피 200 선물 ETN,Q500061,23,10185,5,-260,-2.49,303,4,2000000,303,-2.49,7575.00,0.02,0.02,3090050,0.02,0.02,3090050 +한투 인버스 2X 은 선물 ETN,Q570062,24,7190,5,-630,-8.06,7038,93,1000000,7038,-8.06,7567.74,0.70,0.70,50271185,0.70,0.70,50271185 +유진스팩11호,488060,25,2060,5,-5,-0.24,2349,32,4720000,2349,-0.24,7340.62,0.05,0.05,4827580,0.05,0.05,4827580 +시선AI,340810,26,5170,1,1190,29.90,3208900,49783,10692194,3208900,29.90,6445.77,30.01,30.01,15764133961,28.52,28.52,15764133961 +현대에이치티,039010,27,8220,2,120,1.48,3784228,65676,8625000,3784228,1.48,5761.96,43.88,43.88,35639616560,50.27,50.27,35639616560 +HANARO 200 TOP10,407310,28,7790,2,105,1.37,3796,69,1450000,3796,1.37,5501.45,0.26,0.26,29598220,0.26,0.26,29598220 +RISE 5G테크,367760,29,10520,2,265,2.58,650949,12694,5550000,650949,2.58,5128.01,11.73,11.73,6862001285,11.75,11.75,6862001285 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,30,10145,2,60,0.59,202,4,1000000,202,0.59,5050.00,0.02,0.02,2042290,0.02,0.02,2042290 diff --git a/top30/20250604/top30-vir-20250604-152000.csv b/top30/20250604/top30-vir-20250604-152000.csv new file mode 100644 index 000000000000..8b6d7c6d3ac7 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4940,2,470,10.51,3741304,4238,23430960,3741304,10.51,9999.99,15.97,15.97,20506974245,17.72,17.72,20506974245 +KIWOOM K-반도체북미공급망,488210,4,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067 +키움 2차전지산업 ETN,Q760010,5,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,6,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11755,2,345,3.02,401,1,1000000,401,3.02,9999.99,0.04,0.04,4716485,0.04,0.04,4716485 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1855,6,1000000,1855,-8.00,9999.99,0.19,0.19,11113990,0.18,0.18,11113990 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,10,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,11,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +PLUS 코스피TR,328370,14,15230,2,360,2.42,22648,160,6900000,22648,2.42,9999.99,0.33,0.33,344421717,0.33,0.33,344421717 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55505,5,-400,-0.72,1071,9,106000,1071,-0.72,9999.99,1.01,1.01,59482117,1.01,1.01,59482117 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,23,1211,2,76,6.70,19156884,222161,70922823,19156884,6.70,8622.97,27.01,27.01,24440470553,28.46,28.46,24440470553 +한투 인버스 2X 은 선물 ETN,Q570062,24,7190,5,-630,-8.06,7357,93,1000000,7357,-8.06,7910.75,0.74,0.74,52566340,0.73,0.73,52566340 +RISE 팔라듐선물인버스(H),334700,25,5465,5,-285,-4.96,2727,36,500000,2727,-4.96,7575.00,0.55,0.55,14883187,0.54,0.54,14883187 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10185,5,-260,-2.49,303,4,2000000,303,-2.49,7575.00,0.02,0.02,3090050,0.02,0.02,3090050 +유진스팩11호,488060,27,2060,5,-5,-0.24,2357,32,4720000,2357,-0.24,7365.62,0.05,0.05,4844060,0.05,0.05,4844060 +시선AI,340810,28,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531 +현대에이치티,039010,29,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3802,69,1450000,3802,1.43,5510.15,0.26,0.26,29644990,0.26,0.26,29644990 diff --git a/top30/20250604/top30-vir-20250604-153000.csv b/top30/20250604/top30-vir-20250604-153000.csv new file mode 100644 index 000000000000..8b6d7c6d3ac7 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4940,2,470,10.51,3741304,4238,23430960,3741304,10.51,9999.99,15.97,15.97,20506974245,17.72,17.72,20506974245 +KIWOOM K-반도체북미공급망,488210,4,7985,2,395,5.20,1024319,1327,1200000,1024319,5.20,9999.99,85.36,85.36,8176575067,85.33,85.33,8176575067 +키움 2차전지산업 ETN,Q760010,5,5950,2,140,2.41,2002,3,700000,2002,2.41,9999.99,0.29,0.29,11876415,0.29,0.29,11876415 +키움 반도체TOP10 ETN,Q760012,6,8270,2,245,3.05,2002,3,700000,2002,3.05,9999.99,0.29,0.29,16554955,0.29,0.29,16554955 +키움 바이오TOP10 ETN,Q760014,7,9270,5,-225,-2.37,2017,5,700000,2017,-2.37,9999.99,0.29,0.29,18887530,0.29,0.29,18887530 +메리츠 인버스 국채30년 ETN,Q610009,8,11755,2,345,3.02,401,1,1000000,401,3.02,9999.99,0.04,0.04,4716485,0.04,0.04,4716485 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1855,6,1000000,1855,-8.00,9999.99,0.19,0.19,11113990,0.18,0.18,11113990 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,10,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,11,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19460,2,295,1.54,189,1,500000,189,1.54,9999.99,0.04,0.04,3666640,0.04,0.04,3666640 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11585,2,705,6.48,2571,18,1500000,2571,6.48,9999.99,0.17,0.17,29445585,0.17,0.17,29445585 +PLUS 코스피TR,328370,14,15230,2,360,2.42,22648,160,6900000,22648,2.42,9999.99,0.33,0.33,344421717,0.33,0.33,344421717 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10125,5,-285,-2.74,32474,231,1000000,32474,-2.74,9999.99,3.25,3.25,330242735,3.26,3.26,330242735 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55505,5,-400,-0.72,1071,9,106000,1071,-0.72,9999.99,1.01,1.01,59482117,1.01,1.01,59482117 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10245,5,-515,-4.79,265,3,1000000,265,-4.79,8833.33,0.03,0.03,2746145,0.03,0.03,2746145 +성호전자,043260,23,1211,2,76,6.70,19156884,222161,70922823,19156884,6.70,8622.97,27.01,27.01,24440470553,28.46,28.46,24440470553 +한투 인버스 2X 은 선물 ETN,Q570062,24,7190,5,-630,-8.06,7357,93,1000000,7357,-8.06,7910.75,0.74,0.74,52566340,0.73,0.73,52566340 +RISE 팔라듐선물인버스(H),334700,25,5465,5,-285,-4.96,2727,36,500000,2727,-4.96,7575.00,0.55,0.55,14883187,0.54,0.54,14883187 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10185,5,-260,-2.49,303,4,2000000,303,-2.49,7575.00,0.02,0.02,3090050,0.02,0.02,3090050 +유진스팩11호,488060,27,2060,5,-5,-0.24,2357,32,4720000,2357,-0.24,7365.62,0.05,0.05,4844060,0.05,0.05,4844060 +시선AI,340810,28,5170,1,1190,29.90,3209321,49783,10692194,3209321,29.90,6446.62,30.02,30.02,15766310531,28.52,28.52,15766310531 +현대에이치티,039010,29,8210,2,110,1.36,3828773,65676,8625000,3828773,1.36,5829.79,44.39,44.39,36006409940,50.85,50.85,36006409940 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3802,69,1450000,3802,1.43,5510.15,0.26,0.26,29644990,0.26,0.26,29644990 diff --git a/top30/20250604/top30-vir-20250604-154000.csv b/top30/20250604/top30-vir-20250604-154000.csv new file mode 100644 index 000000000000..7d2e342dff2f --- /dev/null +++ b/top30/20250604/top30-vir-20250604-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3775277,4238,23430960,3775277,10.74,9999.99,16.11,16.11,20675140595,17.83,17.83,20675140595 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19250129,222161,70922823,19250129,6.61,8664.94,27.14,27.14,24553297003,28.61,28.61,24553297003 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213176,49783,10692194,3213176,29.90,6454.36,30.05,30.05,15786240881,28.56,28.56,15786240881 +현대에이치티,039010,29,8220,2,120,1.48,3842933,65676,8625000,3842933,1.48,5851.35,44.56,44.56,36122805140,50.95,50.95,36122805140 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-155000.csv b/top30/20250604/top30-vir-20250604-155000.csv new file mode 100644 index 000000000000..08d7fde6fac2 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3778556,4238,23430960,3778556,10.74,9999.99,16.13,16.13,20691371645,17.84,17.84,20691371645 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19253735,222161,70922823,19253735,6.61,8666.57,27.15,27.15,24557660263,28.62,28.62,24557660263 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213193,49783,10692194,3213193,29.90,6454.40,30.05,30.05,15786328771,28.56,28.56,15786328771 +현대에이치티,039010,29,8220,2,120,1.48,3844170,65676,8625000,3844170,1.48,5853.23,44.57,44.57,36132973280,50.97,50.97,36132973280 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-160001.csv b/top30/20250604/top30-vir-20250604-160001.csv new file mode 100644 index 000000000000..f43b41382807 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3779572,4238,23430960,3779572,10.74,9999.99,16.13,16.13,20696400845,17.84,17.84,20696400845 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213538,49783,10692194,3213538,29.90,6455.09,30.05,30.05,15788112421,28.56,28.56,15788112421 +현대에이치티,039010,29,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-161001.csv b/top30/20250604/top30-vir-20250604-161001.csv new file mode 100644 index 000000000000..f43b41382807 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3779572,4238,23430960,3779572,10.74,9999.99,16.13,16.13,20696400845,17.84,17.84,20696400845 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19255782,222161,70922823,19255782,6.61,8667.49,27.15,27.15,24560137133,28.62,28.62,24560137133 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213538,49783,10692194,3213538,29.90,6455.09,30.05,30.05,15788112421,28.56,28.56,15788112421 +현대에이치티,039010,29,8220,2,120,1.48,3844177,65676,8625000,3844177,1.48,5853.24,44.57,44.57,36133030820,50.97,50.97,36133030820 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-162001.csv b/top30/20250604/top30-vir-20250604-162001.csv new file mode 100644 index 000000000000..4933844be1aa --- /dev/null +++ b/top30/20250604/top30-vir-20250604-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3785764,4238,23430960,3785764,10.74,9999.99,16.16,16.16,20726865485,17.87,17.87,20726865485 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19257518,222161,70922823,19257518,6.61,8668.27,27.15,27.15,24562237693,28.62,28.62,24562237693 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213539,49783,10692194,3213539,29.90,6455.09,30.06,30.06,15788117591,28.56,28.56,15788117591 +현대에이치티,039010,29,8220,2,120,1.48,3855285,65676,8625000,3855285,1.48,5870.16,44.70,44.70,36226449100,51.10,51.10,36226449100 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-163000.csv b/top30/20250604/top30-vir-20250604-163000.csv new file mode 100644 index 000000000000..665fe3d43436 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3791893,4238,23430960,3791893,10.74,9999.99,16.18,16.18,20756805650,17.90,17.90,20756805650 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19261964,222161,70922823,19261964,6.61,8670.27,27.16,27.16,24567572893,28.63,28.63,24567572893 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213571,49783,10692194,3213571,29.90,6455.16,30.06,30.06,15788283031,28.56,28.56,15788283031 +현대에이치티,039010,29,8220,2,120,1.48,3859717,65676,8625000,3859717,1.48,5876.91,44.75,44.75,36263057420,51.15,51.15,36263057420 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-164000.csv b/top30/20250604/top30-vir-20250604-164000.csv new file mode 100644 index 000000000000..e83340516dbf --- /dev/null +++ b/top30/20250604/top30-vir-20250604-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3793562,4238,23430960,3793562,10.74,9999.99,16.19,16.19,20765000440,17.90,17.90,20765000440 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19268942,222161,70922823,19268942,6.61,8673.41,27.17,27.17,24575946493,28.64,28.64,24575946493 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213581,49783,10692194,3213581,29.90,6455.18,30.06,30.06,15788334731,28.56,28.56,15788334731 +현대에이치티,039010,29,8220,2,120,1.48,3864110,65676,8625000,3864110,1.48,5883.60,44.80,44.80,36299211810,51.20,51.20,36299211810 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940 diff --git a/top30/20250604/top30-vir-20250604-165001.csv b/top30/20250604/top30-vir-20250604-165001.csv new file mode 100644 index 000000000000..0c42725915c0 --- /dev/null +++ b/top30/20250604/top30-vir-20250604-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +메리츠 국채30년 ETN,Q610007,1,9165,5,-265,-2.81,2149,1,5000000,2149,-2.81,9999.99,0.04,0.04,19836295,0.04,0.04,19836295 +ACE 삼성그룹동일가중,131890,2,18905,2,475,2.58,65394,63,500000,65394,2.58,9999.99,13.08,13.08,1234495730,13.06,13.06,1234495730 +크리스에프앤씨,110790,3,4950,2,480,10.74,3798359,4238,23430960,3798359,10.74,9999.99,16.21,16.21,20788697620,17.92,17.92,20788697620 +KIWOOM K-반도체북미공급망,488210,4,7980,2,390,5.14,1024619,1327,1200000,1024619,5.14,9999.99,85.38,85.38,8178969067,85.41,85.41,8178969067 +키움 2차전지산업 ETN,Q760010,5,5915,2,105,1.81,2003,3,700000,2003,1.81,9999.99,0.29,0.29,11882330,0.29,0.29,11882330 +키움 반도체TOP10 ETN,Q760012,6,8280,2,255,3.18,2003,3,700000,2003,3.18,9999.99,0.29,0.29,16563235,0.29,0.29,16563235 +메리츠 인버스 국채30년 ETN,Q610009,7,11755,2,345,3.02,548,1,1000000,548,3.02,9999.99,0.05,0.05,6444470,0.05,0.05,6444470 +키움 바이오TOP10 ETN,Q760014,8,9275,5,-220,-2.32,2018,5,700000,2018,-2.32,9999.99,0.29,0.29,18896805,0.29,0.29,18896805 +N2 인버스 레버리지 은 선물 ETN(H),Q550065,9,6040,5,-525,-8.00,1856,6,1000000,1856,-8.00,9999.99,0.19,0.19,11120030,0.18,0.18,11120030 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,10,19550,2,385,2.01,249,1,500000,249,2.01,9999.99,0.05,0.05,4839640,0.05,0.05,4839640 +신한 레버리지 다우존스지수 선물 ETN(H),Q500020,11,45325,2,950,2.14,3452,17,1000000,3452,2.14,9999.99,0.35,0.35,156620040,0.35,0.35,156620040 +신한 인버스 2X 미국달러 선물 ETN,Q500036,12,4400,2,35,0.80,1415,7,2000000,1415,0.80,9999.99,0.07,0.07,6219525,0.07,0.07,6219525 +키움 레버리지 반도체TOP10 ETN,Q760013,13,11570,2,690,6.34,2572,18,1500000,2572,6.34,9999.99,0.17,0.17,29457155,0.17,0.17,29457155 +PLUS 코스피TR,328370,14,15310,2,440,2.96,22650,160,6900000,22650,2.96,9999.99,0.33,0.33,344452337,0.33,0.33,344452337 +삼성 인버스 코스피 200 선물 ETN,Q530092,15,10100,5,-310,-2.98,32476,231,1000000,32476,-2.98,9999.99,3.25,3.25,330262935,3.27,3.27,330262935 +메리츠 인버스 3X 국채30년 ETN,Q610062,16,28250,2,2175,8.34,12369,88,200000,12369,8.34,9999.99,6.18,6.18,343866720,6.09,6.09,343866720 +RISE 국채선물10년,295000,17,55470,5,-435,-0.78,1072,9,106000,1072,-0.78,9999.99,1.01,1.01,59537587,1.01,1.01,59537587 +N2 전력인프라 Top5 ETN,Q550093,18,13855,2,560,4.21,1734,16,2000000,1734,4.21,9999.99,0.09,0.09,24005190,0.09,0.09,24005190 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,10135,2,50,0.50,424,4,1000000,424,0.50,9999.99,0.04,0.04,4292260,0.04,0.04,4292260 +KODEX 200동일가중,252650,20,12485,2,400,3.31,13804,135,600000,13804,3.31,9999.99,2.30,2.30,172544540,2.30,2.30,172544540 +TIGER 코스닥글로벌,461580,21,11655,2,410,3.65,7014,74,500000,7014,3.65,9478.38,1.40,1.40,82010525,1.41,1.41,82010525 +신한 인버스 2X 코스피 200 선물 ETN,Q500070,22,10230,5,-530,-4.93,266,3,1000000,266,-4.93,8866.67,0.03,0.03,2756375,0.03,0.03,2756375 +성호전자,043260,23,1210,2,75,6.61,19275253,222161,70922823,19275253,6.61,8676.25,27.18,27.18,24583513382,28.65,28.65,24583513382 +RISE 팔라듐선물인버스(H),334700,24,5500,5,-250,-4.35,2927,36,500000,2927,-4.35,8130.56,0.59,0.59,15983187,0.58,0.58,15983187 +한투 인버스 2X 은 선물 ETN,Q570062,25,7175,5,-645,-8.25,7359,93,1000000,7359,-8.25,7912.90,0.74,0.74,52580690,0.73,0.73,52580690 +신한 인버스 코스피 200 선물 ETN,Q500061,26,10175,5,-270,-2.58,304,4,2000000,304,-2.58,7600.00,0.02,0.02,3100225,0.02,0.02,3100225 +유진스팩11호,488060,27,2060,5,-5,-0.24,2367,32,4720000,2367,-0.24,7396.88,0.05,0.05,4864660,0.05,0.05,4864660 +시선AI,340810,28,5170,1,1190,29.90,3213581,49783,10692194,3213581,29.90,6455.18,30.06,30.06,15788334731,28.56,28.56,15788334731 +현대에이치티,039010,29,8220,2,120,1.48,3865817,65676,8625000,3865817,1.48,5886.19,44.82,44.82,36313158000,51.22,51.22,36313158000 +HANARO 200 TOP10,407310,30,7795,2,110,1.43,3812,69,1450000,3812,1.43,5524.64,0.26,0.26,29722940,0.26,0.26,29722940