diff --git a/shop-products.csv b/shop-products.csv index da3994802c5d..4f046bf631cf 100644 --- a/shop-products.csv +++ b/shop-products.csv @@ -1,2742 +1,2742 @@ baseDate,shortCode,isinCode,marketCategory,itemName,corporationNo -20250429,A000020,KR7000020008,KOSPI,동화약품,1101110043870 -20250429,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 -20250429,A000050,KR7000050005,KOSPI,경방,1101110013287 -20250429,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 -20250429,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 -20250429,A000100,KR7000100008,KOSPI,유한양행,1101110014409 -20250429,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 -20250429,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 -20250429,A000150,KR7000150003,KOSPI,두산,1101110013774 -20250429,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 -20250429,A000210,KR7000210005,KOSPI,DL,1101110084915 -20250429,A000220,KR7000220004,KOSPI,유유제약,1341110002307 -20250429,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 -20250429,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 -20250429,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 -20250429,A000270,KR7000270009,KOSPI,기아,1101110037998 -20250429,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 -20250429,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 -20250429,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 -20250429,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 -20250429,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 -20250429,A000430,KR7000430009,KOSPI,대원강업,1101110015556 -20250429,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 -20250429,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 -20250429,A000490,KR7000490003,KOSPI,대동,1911110000104 -20250429,A000500,KR7000500009,KOSPI,가온전선,1341110000567 -20250429,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 -20250429,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 -20250429,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 -20250429,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 -20250429,A000650,KR7000650002,KOSPI,천일고속,1801110006915 -20250429,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 -20250429,A000670,KR7000670000,KOSPI,영풍,1101110003824 -20250429,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 -20250429,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 -20250429,A000720,KR7000720003,KOSPI,현대건설,1101110007909 -20250429,A000760,KR7000760009,KOSPI,이화산업,1101110018138 -20250429,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 -20250429,A000850,KR7000850008,KOSPI,화천기공,2001110001704 -20250429,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 -20250429,A000880,KR7000880005,KOSPI,한화,1101110002959 -20250429,A000890,KR7000890004,KOSPI,보해양조,2011110000036 -20250429,A000910,KR7000910000,KOSPI,유니온,1101110200579 -20250429,A000950,KR7000950006,KOSPI,전방,1101110005664 -20250429,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 -20250429,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 -20250429,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 -20250429,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 -20250429,A001040,KR7001040005,KOSPI,CJ,1101110015639 -20250429,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 -20250429,A001070,KR7001070002,KOSPI,대한방직,1101110019350 -20250429,A001080,KR7001080001,KOSPI,만호제강,1801110054659 -20250429,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 -20250429,A001130,KR7001130004,KOSPI,대한제분,1101110003733 -20250429,A001140,KR7001140003,KOSPI,국보,1101110296073 -20250429,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 -20250429,A001210,KR7001210004,KOSPI,금호전기,1101110028541 -20250429,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 -20250429,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 -20250429,A001260,KR7001260009,KOSPI,남광토건,1101110017411 -20250429,A001270,KR7001270008,KOSPI,부국증권,1101110031510 -20250429,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 -20250429,A001340,KR7001340009,KOSPI,PKC,1101110003709 -20250429,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 -20250429,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 -20250429,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 -20250429,A001420,KR7001420009,KOSPI,태원물산,1101110086771 -20250429,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 -20250429,A001440,KR7001440007,KOSPI,대한전선,1101110035835 -20250429,A001450,KR7001450006,KOSPI,현대해상,1101110035893 -20250429,A001460,KR7001460005,KOSPI,BYC,1101110005995 -20250429,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 -20250429,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 -20250429,A001510,KR7001510007,KOSPI,SK증권,1101110037112 -20250429,A001520,KR7001520006,KOSPI,동양,1101110005333 -20250429,A001530,KR7001530005,KOSPI,DI동일,1101110019219 -20250429,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 -20250429,A001550,KR7001550003,KOSPI,조비,1101110086599 -20250429,A001560,KR7001560002,KOSPI,제일연마,1801110021806 -20250429,A001570,KR7001570001,KOSPI,금양,1801110003101 -20250429,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 -20250429,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 -20250429,A001680,KR7001680008,KOSPI,대상,1101110327125 -20250429,A001720,KR7001720002,KOSPI,신영증권,1101110006612 -20250429,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 -20250429,A001750,KR7001750009,KOSPI,한양증권,1101110026834 -20250429,A001770,KR7001770007,KOSPI,SHD,1101110028632 -20250429,A001780,KR7001780006,KOSPI,알루코,1601110002313 -20250429,A001790,KR7001790005,KOSPI,대한제당,1201110018368 -20250429,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 -20250429,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 -20250429,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 -20250429,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 -20250429,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 -20250429,A002020,KR7002020006,KOSPI,코오롱,1101110030528 -20250429,A002030,KR7002030005,KOSPI,아세아,1101110030710 -20250429,A002070,KR7002070001,KOSPI,비비안,1101110030934 -20250429,A002100,KR7002100006,KOSPI,경농,1101110089395 -20250429,A002140,KR7002140002,KOSPI,고려산업,1801110001494 -20250429,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 -20250429,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 -20250429,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 -20250429,A002210,KR7002210003,KOSPI,동성제약,1101110008200 -20250429,A002220,KR7002220002,KOSPI,한일철강,1101110048987 -20250429,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 -20250429,A002240,KR7002240000,KOSPI,고려제강,1801110001220 -20250429,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 -20250429,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 -20250429,A002320,KR7002320000,KOSPI,한진,1101110003668 -20250429,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 -20250429,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 -20250429,A002380,KR7002380004,KOSPI,KCC,1101110221814 -20250429,A002390,KR7002390003,KOSPI,한독,1101110037005 -20250429,A002410,KR7002410009,KOSPI,범양건영,1101110015861 -20250429,A002420,KR7002420008,KOSPI,세기상사,1101110015853 -20250429,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 -20250429,A002460,KR7002460004,KOSPI,HS화성,1701110001131 -20250429,A002600,KR7002600005,KOSPI,조흥,1101110019334 -20250429,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 -20250429,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 -20250429,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 -20250429,A002690,KR7002690006,KOSPI,동일제강,1101110032005 -20250429,A002700,KR7002700003,KOSPI,신일전자,1348110001256 -20250429,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 -20250429,A002720,KR7002720001,KOSPI,국제약품,1101110032154 -20250429,A002760,KR7002760007,KOSPI,보락,1348110004474 -20250429,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 -20250429,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644 -20250429,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 -20250429,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 -20250429,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 -20250429,A002840,KR7002840007,KOSPI,미원상사,1301110007707 -20250429,A002870,KR7002870004,KOSPI,신풍,1347110002644 -20250429,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 -20250429,A002900,KR7002900009,KOSPI,TYM,1101110032899 -20250429,A002920,KR7002920007,KOSPI,유성기업,1243110000755 -20250429,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 -20250429,A002990,KR7002990000,KOSPI,금호건설,1101110134877 -20250429,A003000,KR7003000007,KOSPI,부광약품,1101110030405 -20250429,A003010,KR7003010006,KOSPI,혜인,1101110030413 -20250429,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 -20250429,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 -20250429,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 -20250429,A003080,KR7003080009,KOSPI,SB성보,1147110000402 -20250429,A003090,KR7003090008,KOSPI,대웅,1311110000271 -20250429,A003100,KR7003100005,KOSDAQ,선광,1201110000034 -20250429,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 -20250429,A003160,KR7003160009,KOSPI,디아이,1101110039209 -20250429,A003200,KR7003200003,KOSPI,일신방직,1101110041717 -20250429,A003220,KR7003220001,KOSPI,대원제약,1101110103955 -20250429,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 -20250429,A003240,KR7003240009,KOSPI,태광산업,1101110185276 -20250429,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 -20250429,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 -20250429,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 -20250429,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 -20250429,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 -20250429,A003460,KR7003460003,KOSPI,유화증권,1101110042484 -20250429,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 -20250429,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 -20250429,A003490,KR7003490000,KOSPI,대한항공,1101110108484 -20250429,A003520,KR7003520004,KOSPI,영진약품,1101110043127 -20250429,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 -20250429,A003540,KR7003540002,KOSPI,대신증권,1101110042955 -20250429,A003550,KR7003550001,KOSPI,LG,1101110003543 -20250429,A003560,KR7003560000,KOSPI,IHQ,1101110042393 -20250429,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 -20250429,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 -20250429,A003610,KR7003610003,KOSPI,방림,1101110035108 -20250429,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 -20250429,A003650,KR7003650009,KOSPI,미창석유,1801110000537 -20250429,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 -20250429,A003680,KR7003680006,KOSPI,한성기업,1801110000230 -20250429,A003690,KR7003690005,KOSPI,코리안리,1101110226533 -20250429,A003720,KR7003720000,KOSPI,삼영,1101110010001 -20250429,A003780,KR7003780004,KOSPI,진양산업,1801110043610 -20250429,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 -20250429,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 -20250429,A003850,KR7003850005,KOSPI,보령,1101110012560 -20250429,A003920,KR7003920006,KOSPI,남양유업,1101110092976 -20250429,A003960,KR7003960002,KOSPI,사조대림,1101110042278 -20250429,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 -20250429,A004020,KR7004020004,KOSPI,현대제철,1201110001743 -20250429,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 -20250429,A004080,KR7004080008,KOSPI,신흥,1101110047864 -20250429,A004090,KR7004090007,KOSPI,한국석유,1101110048490 -20250429,A004100,KR7004100004,KOSPI,태양금속,1101110003212 -20250429,A004140,KR7004140000,KOSPI,동방,1101110124521 -20250429,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 -20250429,A004170,KR7004170007,KOSPI,신세계,1101110028848 -20250429,A004250,KR7004250007,KOSPI,NPC,1101110212699 -20250429,A004270,KR7004270005,KOSPI,남성,1101110054760 -20250429,A004310,KR7004310009,KOSPI,현대약품,1243110000250 -20250429,A004360,KR7004360004,KOSPI,세방,1801110015932 -20250429,A004370,KR7004370003,KOSPI,농심,1101110057574 -20250429,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 -20250429,A004410,KR7004410007,KOSPI,서울식품,1101110059702 -20250429,A004430,KR7004430005,KOSPI,송원산업,1801110000636 -20250429,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 -20250429,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 -20250429,A004490,KR7004490009,KOSPI,세방전지,1101110202765 -20250429,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 -20250429,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 -20250429,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 -20250429,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 -20250429,A004690,KR7004690004,KOSPI,삼천리,1101110005929 -20250429,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 -20250429,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 -20250429,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 -20250429,A004770,KR7004770004,KOSPI,써니전자,1101110070881 -20250429,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 -20250429,A004800,KR7004800009,KOSPI,효성,1101110030497 -20250429,A004830,KR7004830006,KOSPI,덕성,1341110000096 -20250429,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 -20250429,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 -20250429,A004890,KR7004890000,KOSPI,동일산업,1701110002171 -20250429,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 -20250429,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 -20250429,A004960,KR7004960001,KOSPI,한신공영,1101110075683 -20250429,A004970,KR7004970000,KOSPI,신라교역,1101110008254 -20250429,A004980,KR7004980009,KOSPI,성신양회,1101110072928 -20250429,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 -20250429,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 -20250429,A005030,KR7005030002,KOSPI,부산주공,1801110002682 -20250429,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 -20250429,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 -20250429,A005110,KR7005110002,KOSPI,한창,1801110000602 -20250429,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 -20250429,A005180,KR7005180005,KOSPI,빙그레,1152110000287 -20250429,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 -20250429,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 -20250429,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 -20250429,A005320,KR7005320007,KOSPI,온타이드,1101110084767 -20250429,A005360,KR7005360003,KOSPI,모나미,1101110005052 -20250429,A005380,KR7005380001,KOSPI,현대차,1101110085450 -20250429,A005390,KR7005390000,KOSPI,신성통상,1101110003345 -20250429,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 -20250429,A005430,KR7005430004,KOSPI,한국공항,1101110003692 -20250429,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 -20250429,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 -20250429,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 -20250429,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 -20250429,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 -20250429,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 -20250429,A005690,KR7005690003,KOSPI,파미셀,1601110005177 -20250429,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 -20250429,A005720,KR7005720008,KOSPI,넥센,1846110000583 -20250429,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 -20250429,A005750,KR7005750005,KOSPI,대림바스,1942110000018 -20250429,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 -20250429,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 -20250429,A005820,KR7005820006,KOSPI,원림,1101110095152 -20250429,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 -20250429,A005850,KR7005850003,KOSPI,에스엘,1701110000034 -20250429,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 -20250429,A005870,KR7005870001,KOSPI,휴니드,1341110005202 -20250429,A005880,KR7005880000,KOSPI,대한해운,1101110008212 -20250429,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 -20250429,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 -20250429,A005950,KR7005950001,KOSPI,이수화학,1101110008600 -20250429,A005960,KR7005960000,KOSPI,동부건설,1101110005002 -20250429,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 -20250429,A006040,KR7006040000,KOSPI,동원산업,1101110003098 -20250429,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 -20250429,A006060,KR7006060008,KOSPI,화승인더,1801110004323 -20250429,A006090,KR7006090005,KOSPI,사조오양,1101110104820 -20250429,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 -20250429,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 -20250429,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 -20250429,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 -20250429,A006220,KR7006220008,KOSPI,제주은행,2201110000819 -20250429,A006260,KR7006260004,KOSPI,LS,1101110003965 -20250429,A006280,KR7006280002,KOSPI,녹십자,1101110109854 -20250429,A006340,KR7006340004,KOSPI,대원전선,1348110001181 -20250429,A006360,KR7006360002,KOSPI,GS건설,1101110002694 -20250429,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 -20250429,A006380,KR7006380000,KOSPI,카프로,1101110111825 -20250429,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 -20250429,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 -20250429,A006490,KR7006490007,KOSPI,인스코비,1101110018592 -20250429,A006570,KR7006570006,KOSPI,대림통상,1101110021678 -20250429,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 -20250429,A006650,KR7006650006,KOSPI,대한유화,1101110024698 -20250429,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 -20250429,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 -20250429,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 -20250429,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 -20250429,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 -20250429,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 -20250429,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 -20250429,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 -20250429,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 -20250429,A006980,KR7006980007,KOSPI,우성,1601110001167 -20250429,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 -20250429,A007110,KR7007110000,KOSPI,일신석재,1101110153273 -20250429,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 -20250429,A007160,KR7007160005,KOSPI,사조산업,1101110112328 -20250429,A007210,KR7007210008,KOSPI,벽산,1101110113384 -20250429,A007280,KR7007280001,KOSPI,한국특강,1801110015362 -20250429,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 -20250429,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 -20250429,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 -20250429,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 -20250429,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 -20250429,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 -20250429,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 -20250429,A007540,KR7007540008,KOSPI,샘표,1101110123797 -20250429,A007570,KR7007570005,KOSPI,일양약품,1101110124802 -20250429,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 -20250429,A007610,KR7007610009,KOSPI,선도전기,1301110007989 -20250429,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 -20250429,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 -20250429,A007690,KR7007690001,KOSPI,국도화학,1101110126642 -20250429,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 -20250429,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668 -20250429,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 -20250429,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 -20250429,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 -20250429,A007860,KR7007860000,KOSPI,서연,1101110129026 -20250429,A007980,KR7007980006,KOSPI,TP,1301110010031 -20250429,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 -20250429,A008060,KR7008060006,KOSPI,대덕,1301110007608 -20250429,A008110,KR7008110009,KOSPI,대동전자,1101110134819 -20250429,A008250,KR7008250003,KOSPI,이건산업,1201110001959 -20250429,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 -20250429,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 -20250429,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 -20250429,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 -20250429,A008420,KR7008420002,KOSPI,문배철강,1101110139190 -20250429,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 -20250429,A008490,KR7008490005,KOSPI,서흥,1243110004252 -20250429,A008500,KR7008500001,KOSPI,일정실업,1101110141369 -20250429,A008600,KR7008600009,KOSPI,윌비스,1101110172447 -20250429,A008700,KR7008700007,KOSPI,아남전자,1201110018300 -20250429,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 -20250429,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 -20250429,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 -20250429,A008870,KR7008870008,KOSPI,금비,1201110002022 -20250429,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 -20250429,A008970,KR7008970006,KOSPI,동양철관,1201110002056 -20250429,A009070,KR7009070004,KOSPI,KCTC,1101110149446 -20250429,A009140,KR7009140005,KOSPI,경인전자,1101110150229 -20250429,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 -20250429,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 -20250429,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 -20250429,A009190,KR7009190000,KOSPI,대양금속,1201110002212 -20250429,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 -20250429,A009240,KR7009240003,KOSPI,한샘,1341110003595 -20250429,A009270,KR7009270000,KOSPI,신원,1101110152770 -20250429,A009290,KR7009290008,KOSPI,광동제약,1101110152134 -20250429,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 -20250429,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 -20250429,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 -20250429,A009410,KR7009410002,KOSPI,태영건설,1101110155451 -20250429,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 -20250429,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 -20250429,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 -20250429,A009460,KR7009460007,KOSPI,한창제지,1845110000105 -20250429,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 -20250429,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 -20250429,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 -20250429,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 -20250429,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 -20250429,A009680,KR7009680000,KOSPI,모토닉,1101110161317 -20250429,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 -20250429,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 -20250429,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 -20250429,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 -20250429,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 -20250429,A009900,KR7009900002,KOSPI,명신산업,1712110000958 -20250429,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 -20250429,A010040,KR7010040004,KOSPI,한국내화,1846110000319 -20250429,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 -20250429,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 -20250429,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 -20250429,A010130,KR7010130003,KOSPI,고려아연,1101110168404 -20250429,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 -20250429,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 -20250429,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 -20250429,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 -20250429,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 -20250429,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 -20250429,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 -20250429,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 -20250429,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 -20250429,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 -20250429,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 -20250429,A010660,KR7010660009,KOSPI,화천기계,1101110342181 -20250429,A010690,KR7010690006,KOSPI,화신,1701110014936 -20250429,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 -20250429,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 -20250429,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 -20250429,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 -20250429,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 -20250429,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 -20250429,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 -20250429,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 -20250429,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 -20250429,A011090,KR7011090008,KOSPI,에넥스,1101110192635 -20250429,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 -20250429,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 -20250429,A011200,KR7011200003,KOSPI,HMM,1101110193740 -20250429,A011210,KR7011210002,KOSPI,현대위아,1942110000125 -20250429,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 -20250429,A011280,KR7011280005,KOSPI,태림포장,1301110010015 -20250429,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 -20250429,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 -20250429,A011330,KR7011330008,KOSPI,유니켐,1301110011807 -20250429,A011370,KR7011370004,KOSDAQ,서한,1701110023002 -20250429,A011390,KR7011390002,KOSPI,부산산업,1101110522618 -20250429,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 -20250429,A011500,KR7011500006,KOSPI,한농화성,2111110001090 -20250429,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 -20250429,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 -20250429,A011700,KR7011700002,KOSPI,한신기계,1301110010346 -20250429,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 -20250429,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 -20250429,A011790,KR7011790003,KOSPI,SKC,1301110001585 -20250429,A011810,KR7011810009,KOSPI,STX,1942110000183 -20250429,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 -20250429,A012030,KR7012030003,KOSPI,DB,1101110210859 -20250429,A012160,KR7012160008,KOSPI,영흥,1942110000191 -20250429,A012170,KR7012170007,KOSPI,아센디오,1101110253908 -20250429,A012200,KR7012200002,KOSPI,계양전기,1101110212889 -20250429,A012210,KR7012210001,KONEX,삼미금속,1942110000258 -20250429,A012280,KR7012280004,KOSPI,영화금속,1801110027078 -20250429,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 -20250429,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 -20250429,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 -20250429,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 -20250429,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 -20250429,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 -20250429,A012610,KR7012610002,KOSPI,경인양행,1201110005703 -20250429,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 -20250429,A012630,KR7012630000,KOSPI,HDC,1101110279433 -20250429,A012690,KR7012690004,KOSPI,모나리자,1101110220882 -20250429,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 -20250429,A012750,KR7012750006,KOSPI,에스원,1101110221939 -20250429,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 -20250429,A012800,KR7012800009,KOSPI,대창,1301110007137 -20250429,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 -20250429,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 -20250429,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 -20250429,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 -20250429,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 -20250429,A013360,KR7013360003,KOSPI,일성건설,1101110234776 -20250429,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 -20250429,A013570,KR7013570007,KOSPI,디와이,1942110000472 -20250429,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 -20250429,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 -20250429,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 -20250429,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 -20250429,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 -20250429,A013890,KR7013890009,KOSPI,지누스,1347110002553 -20250429,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 -20250429,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 -20250429,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 -20250429,A014160,KR7014160006,KOSPI,대영포장,1101110254104 -20250429,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 -20250429,A014200,KR7014200000,KOSDAQ,광림,1201110009268 -20250429,A014280,KR7014280002,KOSPI,금강공업,1801110034320 -20250429,A014440,KR7014440002,KOSPI,영보화학,1601110012742 -20250429,A014470,KR7014470009,KOSDAQ,부방,1101110265523 -20250429,A014530,KR7014530000,KOSPI,극동유화,1845110001335 -20250429,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 -20250429,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 -20250429,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 -20250429,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 -20250429,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 -20250429,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 -20250429,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 -20250429,A014830,KR7014830004,KOSPI,유니드,1101110275069 -20250429,A014910,KR7014910004,KOSPI,성문전자,1311110005114 -20250429,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 -20250429,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 -20250429,A014990,KR7014990006,KOSPI,인디에프,1101110279996 -20250429,A015020,KR7015020001,KOSPI,이스타코,1243110006042 -20250429,A015230,KR7015230006,KOSPI,대창단조,1801110039396 -20250429,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 -20250429,A015360,KR7015360001,KOSPI,INVENI,1101110290778 -20250429,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 -20250429,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 -20250429,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 -20250429,A015760,KR7015760002,KOSPI,한국전력,1146710001456 -20250429,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 -20250429,A015890,KR7015890007,KOSPI,태경산업,1348110002080 -20250429,A016090,KR7016090003,KOSPI,대현,1101110319320 -20250429,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 -20250429,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 -20250429,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 -20250429,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 -20250429,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 -20250429,A016580,KR7016580003,KOSPI,환인제약,1101110339542 -20250429,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 -20250429,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 -20250429,A016610,KR7016610008,KOSPI,DB증권,1101110339956 -20250429,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 -20250429,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 -20250429,A016740,KR7016740003,KOSPI,두올,1101110343957 -20250429,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 -20250429,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 -20250429,A016880,KR7016880007,KOSPI,웅진,1101110346745 -20250429,A016920,KR7016920001,KOSDAQ,카스,1115110005269 -20250429,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 -20250429,A017040,KR7017040007,KOSPI,광명전기,1301110006270 -20250429,A017180,KR7017180001,KOSPI,명문제약,1341110013180 -20250429,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 -20250429,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 -20250429,A017390,KR7017390006,KOSPI,서울가스,1101110360399 -20250429,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 -20250429,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 -20250429,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981 -20250429,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 -20250429,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 -20250429,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 -20250429,A017810,KR7017810003,KOSPI,풀무원,1101110375439 -20250429,A017860,KR7017860008,KOSPI,DS단석,1341110010839 -20250429,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 -20250429,A017900,KR7017900002,KOSPI,광전자,2149110002560 -20250429,A017940,KR7017940008,KOSPI,E1,1101110381387 -20250429,A017960,KR7017960006,KOSPI,한국카본,1801110054691 -20250429,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 -20250429,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 -20250429,A018250,KR7018250001,KOSPI,애경산업,1101110398275 -20250429,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 -20250429,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 -20250429,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 -20250429,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 -20250429,A018500,KR7018500009,KOSPI,동원금속,1701110021816 -20250429,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 -20250429,A018670,KR7018670000,KOSPI,SK가스,1101110413247 -20250429,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 -20250429,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 -20250429,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 -20250429,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 -20250429,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 -20250429,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 -20250429,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 -20250429,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 -20250429,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 -20250429,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 -20250429,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 -20250429,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 -20250429,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 -20250429,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 -20250429,A019680,KR7019680008,KOSPI,대교,1101110514029 -20250429,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 -20250429,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 -20250429,A020000,KR7020000006,KOSPI,한섬,1101110531578 -20250429,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 -20250429,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 -20250429,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 -20250429,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 -20250429,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 -20250429,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 -20250429,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 -20250429,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 -20250429,A021050,KR7021050000,KOSPI,서원,1350110029881 -20250429,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 -20250429,A021240,KR7021240007,KOSPI,코웨이,1101110626501 -20250429,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 -20250429,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 -20250429,A021820,KR7021820006,KOSPI,세원정공,1701110039207 -20250429,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 -20250429,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 -20250429,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 -20250429,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 -20250429,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 -20250429,A023160,KR7023160005,KOSDAQ,태광,1801110045559 -20250429,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 -20250429,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 -20250429,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 -20250429,A023450,KR7023450000,KOSPI,동남합성,1101110057012 -20250429,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 -20250429,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 -20250429,A023590,KR7023590003,KOSPI,다우기술,1101110414758 -20250429,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 -20250429,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 -20250429,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 -20250429,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 -20250429,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 -20250429,A023810,KR7023810005,KOSPI,인팩,1301110008052 -20250429,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 -20250429,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 -20250429,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 -20250429,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 -20250429,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 -20250429,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 -20250429,A024110,KR7024110009,KOSPI,기업은행,1101350000903 -20250429,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 -20250429,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 -20250429,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 -20250429,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 -20250429,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 -20250429,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 -20250429,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 -20250429,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 -20250429,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 -20250429,A024890,KR7024890006,KOSPI,대원화성,1101110165393 -20250429,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 -20250429,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 -20250429,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 -20250429,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 -20250429,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 -20250429,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 -20250429,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 -20250429,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 -20250429,A025540,KR7025540006,KOSPI,한국단자,1201110002957 -20250429,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 -20250429,A025560,KR7025560004,KOSPI,미래산업,1243110030413 -20250429,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 -20250429,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 -20250429,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 -20250429,A025820,KR7025820002,KOSPI,이구산업,1301110009498 -20250429,A025860,KR7025860008,KOSPI,남해화학,1101110164717 -20250429,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 -20250429,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 -20250429,A025890,KR7025890005,KOSPI,한국주강,1943110000537 -20250429,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 -20250429,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 -20250429,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 -20250429,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 -20250429,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 -20250429,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 -20250429,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 -20250429,A026940,KR7026940007,KOSPI,부국철강,2001110001407 -20250429,A026960,KR7026960005,KOSPI,동서,1101110180888 -20250429,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 -20250429,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 -20250429,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 -20250429,A027410,KR7027410000,KOSPI,BGF,1101111105215 -20250429,A027580,KR7027580000,KOSDAQ,상보,1243110024177 -20250429,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 -20250429,A027740,KR7027740000,KOSPI,마니커,1345110004149 -20250429,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 -20250429,A027970,KR7027970003,KOSPI,한국제지,1741110000618 -20250429,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 -20250429,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 -20250429,A028100,KR7028100006,KOSPI,동아지질,1801110019843 -20250429,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 -20250429,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 -20250429,A028670,KR7028670008,KOSPI,팬오션,1101110004286 -20250429,A029460,KR7029460003,KOSPI,케이씨,1101110703210 -20250429,A029480,KR7029480001,KOSDAQ,광무,1101110779152 -20250429,A029530,KR7029530003,KOSPI,신도리코,1101110034960 -20250429,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 -20250429,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 -20250429,A030000,KR7030000004,KOSPI,제일기획,1101110139017 -20250429,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 -20250429,A030200,KR7030200000,KOSPI,KT,1101111468754 -20250429,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 -20250429,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 -20250429,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 -20250429,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 -20250429,A030610,KR7030610000,KOSPI,교보증권,1101110018089 -20250429,A030720,KR7030720007,KOSPI,동원수산,1101110046204 -20250429,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 -20250429,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 -20250429,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 -20250429,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 -20250429,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 -20250429,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 -20250429,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 -20250429,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126 -20250429,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 -20250429,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 -20250429,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 -20250429,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 -20250429,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 -20250429,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 -20250429,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 -20250429,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 -20250429,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 -20250429,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 -20250429,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 -20250429,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 -20250429,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 -20250429,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 -20250429,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 -20250429,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 -20250429,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 -20250429,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 -20250429,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 -20250429,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 -20250429,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 -20250429,A032940,KR7032940009,KOSDAQ,원익,1753110001158 -20250429,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 -20250429,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 -20250429,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 -20250429,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 -20250429,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 -20250429,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 -20250429,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 -20250429,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 -20250429,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 -20250429,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 -20250429,A033240,KR7033240003,KOSPI,자화전자,1501110005955 -20250429,A033250,KR7033250002,KOSPI,체시스,1748110004244 -20250429,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 -20250429,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 -20250429,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 -20250429,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 -20250429,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 -20250429,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 -20250429,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 -20250429,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 -20250429,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 -20250429,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 -20250429,A033780,KR7033780008,KOSPI,KT&G,1601110067804 -20250429,A033790,KR7033790007,KOSDAQ,피노,1101110674724 -20250429,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 -20250429,A033920,KR7033920000,KOSPI,무학,1901110002721 -20250429,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 -20250429,A034120,KR7034120006,KOSPI,SBS,1101110731483 -20250429,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 -20250429,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 -20250429,A034310,KR7034310003,KOSPI,NICE,1101110505614 -20250429,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 -20250429,A034730,KR7034730002,KOSPI,SK,1101110769583 -20250429,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 -20250429,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 -20250429,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 -20250429,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 -20250429,A035000,KR7035000009,KOSPI,HS애드,1101110375398 -20250429,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 -20250429,A035150,KR7035150002,KOSPI,백산,1147110003729 -20250429,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 -20250429,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 -20250429,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 -20250429,A035420,KR7035420009,KOSPI,NAVER,1101111707178 -20250429,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 -20250429,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 -20250429,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 -20250429,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 -20250429,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 -20250429,A035720,KR7035720002,KOSPI,카카오,1101111129497 -20250429,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 -20250429,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 -20250429,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 -20250429,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 -20250429,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 -20250429,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 -20250429,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 -20250429,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 -20250429,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419 -20250429,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 -20250429,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 -20250429,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 -20250429,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 -20250429,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 -20250429,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 -20250429,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 -20250429,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 -20250429,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 -20250429,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 -20250429,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 -20250429,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 -20250429,A036580,KR7036580009,KOSPI,팜스코,1311110042950 -20250429,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 -20250429,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 -20250429,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 -20250429,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 -20250429,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 -20250429,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 -20250429,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 -20250429,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 -20250429,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 -20250429,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 -20250429,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 -20250429,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 -20250429,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 -20250429,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 -20250429,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 -20250429,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 -20250429,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 -20250429,A037370,KR7037370004,KOSDAQ,EG,1615110003619 -20250429,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 -20250429,A037440,KR7037440005,KOSDAQ,희림,1101110660806 -20250429,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 -20250429,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 -20250429,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 -20250429,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 -20250429,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 -20250429,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 -20250429,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 -20250429,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 -20250429,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 -20250429,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 -20250429,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 -20250429,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 -20250429,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 -20250429,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 -20250429,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 -20250429,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 -20250429,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 -20250429,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 -20250429,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 -20250429,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 -20250429,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 -20250429,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 -20250429,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 -20250429,A039130,KR7039130000,KOSPI,하나투어,1101110981038 -20250429,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 -20250429,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 -20250429,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 -20250429,A039310,KR7039310008,KOSDAQ,세중,1101111220063 -20250429,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 -20250429,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 -20250429,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 -20250429,A039490,KR7039490008,KOSPI,키움증권,1101111867948 -20250429,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 -20250429,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 -20250429,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 -20250429,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 -20250429,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 -20250429,A039840,KR7039840004,KOSDAQ,디오,1845110003290 -20250429,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 -20250429,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 -20250429,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 -20250429,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 -20250429,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 -20250429,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 -20250429,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 -20250429,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 -20250429,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 -20250429,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 -20250429,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 -20250429,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 -20250429,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 -20250429,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 -20250429,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 -20250429,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 -20250429,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 -20250429,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 -20250429,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 -20250429,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 -20250429,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 -20250429,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 -20250429,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 -20250429,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 -20250429,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 -20250429,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 -20250429,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 -20250429,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 -20250429,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 -20250429,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 -20250429,A042660,KR7042660001,KOSPI,한화오션,1101112095837 -20250429,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 -20250429,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 -20250429,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 -20250429,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 -20250429,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 -20250429,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 -20250429,A043200,KR7043200005,KOSDAQ,파루,2013110006783 -20250429,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 -20250429,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 -20250429,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 -20250429,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 -20250429,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 -20250429,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 -20250429,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 -20250429,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 -20250429,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 -20250429,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 -20250429,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 -20250429,A044180,KR7044180008,KOSDAQ,KD,1201110012914 -20250429,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 -20250429,A044380,KR7044380004,KOSPI,주연테크,1101110574164 -20250429,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 -20250429,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 -20250429,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 -20250429,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 -20250429,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 -20250429,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 -20250429,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 -20250429,A045060,KR7045060001,KOSDAQ,오공,1243110001513 -20250429,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 -20250429,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 -20250429,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 -20250429,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 -20250429,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 -20250429,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 -20250429,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 -20250429,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 -20250429,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 -20250429,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 -20250429,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 -20250429,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 -20250429,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 -20250429,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 -20250429,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 -20250429,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 -20250429,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 -20250429,A047040,KR7047040001,KOSPI,대우건설,1101112137895 -20250429,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 -20250429,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 -20250429,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 -20250429,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 -20250429,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 -20250429,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 -20250429,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 -20250429,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 -20250429,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 -20250429,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 -20250429,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 -20250429,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 -20250429,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 -20250429,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 -20250429,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 -20250429,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 -20250429,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 -20250429,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 -20250429,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 -20250429,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 -20250429,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 -20250429,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 -20250429,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 -20250429,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 -20250429,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 -20250429,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 -20250429,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 -20250429,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 -20250429,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 -20250429,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 -20250429,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 -20250429,A049830,KR7049830003,KOSDAQ,승일,1201110007204 -20250429,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 -20250429,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 -20250429,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 -20250429,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 -20250429,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 -20250429,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 -20250429,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 -20250429,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 -20250429,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 -20250429,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 -20250429,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 -20250429,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 -20250429,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 -20250429,A051390,KR7051390003,KOSDAQ,YW,1311110021699 -20250429,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 -20250429,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 -20250429,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 -20250429,A051630,KR7051630002,KOSPI,진양화학,1101112141672 -20250429,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 -20250429,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 -20250429,A051910,KR7051910008,KOSPI,LG화학,1101112207995 -20250429,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 -20250429,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 -20250429,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 -20250429,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 -20250429,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 -20250429,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 -20250429,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 -20250429,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 -20250429,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 -20250429,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 -20250429,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 -20250429,A052690,KR7052690005,KOSPI,한전기술,1101110186307 -20250429,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 -20250429,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 -20250429,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 -20250429,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 -20250429,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 -20250429,A052960,KR7052960002,KONEX,태양3C,1101110560824 -20250429,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 -20250429,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 -20250429,A053060,KR7053060000,KOSDAQ,세동,1845110001541 -20250429,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 -20250429,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 -20250429,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 -20250429,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 -20250429,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 -20250429,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 -20250429,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 -20250429,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 -20250429,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 -20250429,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 -20250429,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 -20250429,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 -20250429,A053620,KR7053620001,KOSDAQ,태양,1615110006118 -20250429,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 -20250429,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 -20250429,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 -20250429,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 -20250429,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 -20250429,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 -20250429,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 -20250429,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 -20250429,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 -20250429,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 -20250429,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 -20250429,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 -20250429,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 -20250429,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 -20250429,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 -20250429,A054620,KR7054620000,KOSDAQ,APS,1101111315286 -20250429,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 -20250429,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 -20250429,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 -20250429,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 -20250429,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 -20250429,A054930,KR7054930003,KOSDAQ,유신,1101110061666 -20250429,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 -20250429,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 -20250429,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 -20250429,A055550,KR7055550008,KOSPI,신한지주,1101112322438 -20250429,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 -20250429,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 -20250429,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 -20250429,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 -20250429,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 -20250429,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 -20250429,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 -20250429,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 -20250429,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 -20250429,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 -20250429,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 -20250429,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 -20250429,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 -20250429,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 -20250429,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 -20250429,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 -20250429,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 -20250429,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 -20250429,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 -20250429,A058730,KR7058730003,KOSPI,다스코,2052110005288 -20250429,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 -20250429,A058850,KR7058850009,KOSPI,KTcs,1601110119712 -20250429,A058860,KR7058860008,KOSPI,KTis,1101112271510 -20250429,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 -20250429,A059090,KR7059090001,KOSDAQ,미코,1346110012744 -20250429,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 -20250429,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 -20250429,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 -20250429,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 -20250429,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 -20250429,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 -20250429,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 -20250429,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 -20250429,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 -20250429,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 -20250429,A060310,KR7060310000,KOSDAQ,3S,1101110746474 -20250429,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 -20250429,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 -20250429,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 -20250429,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 -20250429,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 -20250429,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 -20250429,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 -20250429,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 -20250429,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 -20250429,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 -20250429,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 -20250429,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 -20250429,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 -20250429,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 -20250429,A062040,KR7062040001,KOSPI,산일전기,1101111020728 -20250429,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 -20250429,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 -20250429,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 -20250429,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 -20250429,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 -20250429,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980 -20250429,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 -20250429,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 -20250429,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 -20250429,A064260,KR7064260003,KOSDAQ,다날,1101111435810 -20250429,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 -20250429,A064350,KR7064350002,KOSPI,현대로템,1942110036336 -20250429,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 -20250429,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 -20250429,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 -20250429,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 -20250429,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 -20250429,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 -20250429,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 -20250429,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 -20250429,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 -20250429,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 -20250429,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 -20250429,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 -20250429,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 -20250429,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 -20250429,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 -20250429,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 -20250429,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 -20250429,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 -20250429,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 -20250429,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 -20250429,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 -20250429,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 -20250429,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 -20250429,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 -20250429,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 -20250429,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 -20250429,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 -20250429,A065770,KR7065770000,KOSDAQ,CS,1101111644809 -20250429,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 -20250429,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 -20250429,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 -20250429,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 -20250429,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 -20250429,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 -20250429,A066570,KR7066570003,KOSPI,LG전자,1101112487050 -20250429,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 -20250429,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 -20250429,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 -20250429,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 -20250429,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 -20250429,A066830,KR7066830001,KONEX,제노텍,1601110064157 -20250429,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 -20250429,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 -20250429,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 -20250429,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 -20250429,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 -20250429,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 -20250429,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 -20250429,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 -20250429,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 -20250429,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 -20250429,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 -20250429,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 -20250429,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 -20250429,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 -20250429,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 -20250429,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 -20250429,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 -20250429,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 -20250429,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 -20250429,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 -20250429,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 -20250429,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 -20250429,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 -20250429,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 -20250429,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 -20250429,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 -20250429,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 -20250429,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 -20250429,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 -20250429,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 -20250429,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 -20250429,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 -20250429,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 -20250429,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 -20250429,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 -20250429,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 -20250429,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 -20250429,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 -20250429,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 -20250429,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 -20250429,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 -20250429,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 -20250429,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 -20250429,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 -20250429,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 -20250429,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 -20250429,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 -20250429,A070960,KR7070960000,KOSPI,모나용평,1450110002801 -20250429,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 -20250429,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 -20250429,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 -20250429,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 -20250429,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 -20250429,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 -20250429,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 -20250429,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 -20250429,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 -20250429,A071950,KR7071950000,KOSPI,코아스,1101110881642 -20250429,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 -20250429,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 -20250429,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 -20250429,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 -20250429,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 -20250429,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 -20250429,A072770,KR7072770001,KOSDAQ,율호,1101111518418 -20250429,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 -20250429,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 -20250429,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 -20250429,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 -20250429,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 -20250429,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 -20250429,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 -20250429,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 -20250429,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 -20250429,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 -20250429,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 -20250429,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 -20250429,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 -20250429,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 -20250429,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 -20250429,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 -20250429,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 -20250429,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 -20250429,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 -20250429,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 -20250429,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 -20250429,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 -20250429,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 -20250429,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 -20250429,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 -20250429,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 -20250429,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 -20250429,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 -20250429,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 -20250429,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 -20250429,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 -20250429,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 -20250429,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 -20250429,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 -20250429,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 -20250429,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 -20250429,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 -20250429,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 -20250429,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 -20250429,A078930,KR7078930005,KOSPI,GS,1101113045112 -20250429,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 -20250429,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 -20250429,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 -20250429,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 -20250429,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 -20250429,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 -20250429,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 -20250429,A079650,KR7079650008,KOSDAQ,서산,2042110000370 -20250429,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 -20250429,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 -20250429,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 -20250429,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 -20250429,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 -20250429,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 -20250429,A079980,KR7079980009,KOSPI,휴비스,1101112102070 -20250429,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 -20250429,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 -20250429,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 -20250429,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 -20250429,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 -20250429,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 -20250429,A080530,KR7080530009,KOSDAQ,코디,1301110050847 -20250429,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 -20250429,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 -20250429,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 -20250429,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 -20250429,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360 -20250429,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 -20250429,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 -20250429,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 -20250429,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 -20250429,A082640,KR7082640004,KOSPI,동양생명,1101110624688 -20250429,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 -20250429,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 -20250429,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 -20250429,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 -20250429,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 -20250429,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 -20250429,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 -20250429,A083450,KR7083450007,KOSDAQ,GST,1313110038864 -20250429,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 -20250429,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 -20250429,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 -20250429,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 -20250429,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 -20250429,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 -20250429,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 -20250429,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 -20250429,A084010,KR7084010008,KOSPI,대한제강,1801110003268 -20250429,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 -20250429,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 -20250429,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 -20250429,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 -20250429,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 -20250429,A084670,KR7084670009,KOSPI,동양고속,1341110131073 -20250429,A084680,KR7084680008,KOSPI,이월드,1701110290867 -20250429,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 -20250429,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 -20250429,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 -20250429,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 -20250429,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 -20250429,A085310,KR7085310001,KOSPI,엔케이,1801110054641 -20250429,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 -20250429,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 -20250429,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 -20250429,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 -20250429,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 -20250429,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 -20250429,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 -20250429,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 -20250429,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 -20250429,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 -20250429,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 -20250429,A086460,KR7086460003,KONEX,큐러블,1101111980584 -20250429,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 -20250429,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 -20250429,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 -20250429,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 -20250429,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 -20250429,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 -20250429,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 -20250429,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 -20250429,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 -20250429,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 -20250429,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 -20250429,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 -20250429,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 -20250429,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 -20250429,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 -20250429,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 -20250429,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 -20250429,A088350,KR7088350004,KOSPI,한화생명,1101110003204 -20250429,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 -20250429,A088790,KR7088790001,KOSPI,진도,1101113411024 -20250429,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 -20250429,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 -20250429,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 -20250429,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 -20250429,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 -20250429,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 -20250429,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 -20250429,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 -20250429,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 -20250429,A089590,KR7089590004,KOSPI,제주항공,2201110050575 -20250429,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516 -20250429,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 -20250429,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 -20250429,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 -20250429,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 -20250429,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 -20250429,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 -20250429,A090080,KR7090080003,KOSPI,평화산업,1701110309329 -20250429,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 -20250429,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 -20250429,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 -20250429,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 -20250429,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 -20250429,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 -20250429,A090460,KR7090460007,KOSPI,비에이치,1350110087483 -20250429,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 -20250429,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 -20250429,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 -20250429,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 -20250429,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 -20250429,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 -20250429,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 -20250429,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 -20250429,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 -20250429,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 -20250429,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 -20250429,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 -20250429,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 -20250429,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 -20250429,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 -20250429,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 -20250429,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 -20250429,A092220,KR7092220003,KOSPI,KEC,1101113525750 -20250429,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 -20250429,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 -20250429,A092440,KR7092440007,KOSPI,기신정기,1201110046476 -20250429,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 -20250429,A092590,KR7092590009,KONEX,럭스피아,1101111936579 -20250429,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 -20250429,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 -20250429,A092780,KR7092780006,KOSPI,DYP,1243110003379 -20250429,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 -20250429,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 -20250429,A093050,KR7093050003,KOSPI,LF,1101113555187 -20250429,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 -20250429,A093230,KR7093230001,KOSPI,이아이디,1752110014707 -20250429,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 -20250429,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 -20250429,A093370,KR7093370005,KOSPI,후성,1314110189425 -20250429,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 -20250429,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 -20250429,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 -20250429,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 -20250429,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 -20250429,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 -20250429,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 -20250429,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 -20250429,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 -20250429,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 -20250429,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 -20250429,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 -20250429,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 -20250429,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 -20250429,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 -20250429,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 -20250429,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 -20250429,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 -20250429,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 -20250429,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 -20250429,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 -20250429,A095610,KR7095610002,KOSDAQ,테스,1345110064482 -20250429,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 -20250429,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 -20250429,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 -20250429,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 -20250429,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 -20250429,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 -20250429,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 -20250429,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 -20250429,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 -20250429,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 -20250429,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 -20250429,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 -20250429,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 -20250429,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 -20250429,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 -20250429,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 -20250429,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 -20250429,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 -20250429,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 -20250429,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 -20250429,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 -20250429,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 -20250429,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 -20250429,A098460,KR7098460009,KOSDAQ,고영,1101112508088 -20250429,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 -20250429,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 -20250429,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 -20250429,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 -20250429,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 -20250429,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 -20250429,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 -20250429,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 -20250429,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 -20250429,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 -20250429,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 -20250429,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 -20250429,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 -20250429,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 -20250429,A100220,KR7100220003,KOSPI,비상교육,1101112427098 -20250429,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 -20250429,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 -20250429,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 -20250429,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 -20250429,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 -20250429,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 -20250429,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 -20250429,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 -20250429,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 -20250429,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 -20250429,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 -20250429,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 -20250429,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 -20250429,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 -20250429,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 -20250429,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 -20250429,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 -20250429,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 -20250429,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 -20250429,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 -20250429,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 -20250429,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 -20250429,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 -20250429,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 -20250429,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 -20250429,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 -20250429,A102460,KR7102460003,KOSPI,이연제약,1101110048143 -20250429,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 -20250429,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 -20250429,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 -20250429,A103140,KR7103140000,KOSPI,풍산,1313110083497 -20250429,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 -20250429,A103590,KR7103590006,KOSPI,일진전기,1348110159279 -20250429,A103660,KR7103660007,KONEX,씨앗,1101113438507 -20250429,A103840,KR7103840005,KOSDAQ,우양,1644110000820 -20250429,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 -20250429,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 -20250429,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 -20250429,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 -20250429,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 -20250429,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 -20250429,A104700,KR7104700000,KOSPI,한국철강,1942110094318 -20250429,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 -20250429,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 -20250429,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 -20250429,A105560,KR7105560007,KOSPI,KB금융,1101113975517 -20250429,A105630,KR7105630008,KOSPI,한세실업,1201110484303 -20250429,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 -20250429,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 -20250429,A105840,KR7105840003,KOSPI,우진,1345110001814 -20250429,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 -20250429,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 -20250429,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 -20250429,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 -20250429,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 -20250429,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 -20250429,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 -20250429,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 -20250429,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 -20250429,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 -20250429,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 -20250429,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 -20250429,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 -20250429,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 -20250429,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 -20250429,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 -20250429,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 -20250429,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 -20250429,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 -20250429,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 -20250429,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 -20250429,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 -20250429,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 -20250429,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 -20250429,A111110,KR7111110003,KOSPI,호전실업,1101110393457 -20250429,A111380,KR7111380002,KOSPI,동인기연,1244110014316 -20250429,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 -20250429,A111770,KR7111770004,KOSPI,영원무역,1101114129585 -20250429,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 -20250429,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 -20250429,A112190,KR7112190004,KONEX,KC산업,1312110004403 -20250429,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 -20250429,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 -20250429,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 -20250429,A114090,KR7114090004,KOSPI,GKL,1101113301457 -20250429,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 -20250429,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 -20250429,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 -20250429,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 -20250429,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 -20250429,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 -20250429,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 -20250429,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 -20250429,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 -20250429,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 -20250429,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 -20250429,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 -20250429,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 -20250429,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 -20250429,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 -20250429,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 -20250429,A116100,KR7116100009,KONEX,태양기계,1348110014126 -20250429,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 -20250429,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 -20250429,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 -20250429,A118000,KR7118000009,KOSPI,메타케어,1701110391532 -20250429,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 -20250429,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 -20250429,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 -20250429,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 -20250429,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 -20250429,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 -20250429,A120030,KR7120030002,KOSPI,조선선재,1717110086312 -20250429,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 -20250429,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 -20250429,A121060,KR7121060008,KONEX,유니포인트,1101111351660 -20250429,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976 -20250429,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 -20250429,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 -20250429,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 -20250429,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 -20250429,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 -20250429,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 -20250429,A122450,KR7122450000,KOSDAQ,KX,1101112093237 -20250429,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 -20250429,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 -20250429,A122830,KR7122830003,KONEX,원포유,1101111532286 -20250429,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 -20250429,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 -20250429,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 -20250429,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 -20250429,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 -20250429,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 -20250429,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 -20250429,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 -20250429,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 -20250429,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 -20250429,A123700,KR7123700007,KOSPI,SJM,1314110241465 -20250429,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 -20250429,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 -20250429,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 -20250429,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 -20250429,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849 -20250429,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 -20250429,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 -20250429,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 -20250429,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 -20250429,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 -20250429,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 -20250429,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 -20250429,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 -20250429,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 -20250429,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 -20250429,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 -20250429,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 -20250429,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 -20250429,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 -20250429,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 -20250429,A128820,KR7128820008,KOSPI,대성산업,1101114382612 -20250429,A128940,KR7128940004,KOSPI,한미약품,1348110197550 -20250429,A129260,KR7129260006,KOSPI,인터지스,1801110001973 -20250429,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 -20250429,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 -20250429,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 -20250429,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 -20250429,A130660,KR7130660004,KOSPI,한전산업,1101110692875 -20250429,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 -20250429,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 -20250429,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 -20250429,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 -20250429,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 -20250429,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 -20250429,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 -20250429,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 -20250429,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 -20250429,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 -20250429,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 -20250429,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 -20250429,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 -20250429,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 -20250429,A134380,KR7134380005,KOSPI,미원화학,2301110172244 -20250429,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 -20250429,A134790,KR7134790005,KOSPI,시디즈,1101114493344 -20250429,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 -20250429,A136480,KR7136480001,KOSDAQ,하림,2149110034430 -20250429,A136490,KR7136490000,KOSPI,선진,1344110046664 -20250429,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 -20250429,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 -20250429,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 -20250429,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 -20250429,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 -20250429,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 -20250429,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 -20250429,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 -20250429,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 -20250429,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 -20250429,A138360,KR7138360003,KOSDAQ,협진,1355110151022 -20250429,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 -20250429,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 -20250429,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 -20250429,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 -20250429,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 -20250429,A139480,KR7139480008,KOSPI,이마트,1101114594952 -20250429,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 -20250429,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 -20250429,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 -20250429,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 -20250429,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 -20250429,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 -20250429,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 -20250429,A140660,KR7140660002,KONEX,위월드,1601110101024 -20250429,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 -20250429,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 -20250429,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 -20250429,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 -20250429,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 -20250429,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 -20250429,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 -20250429,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 -20250429,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 -20250429,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 -20250429,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 -20250429,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 -20250429,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 -20250429,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 -20250429,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 -20250429,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 -20250429,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 -20250429,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 -20250429,A145720,KR7145720009,KOSPI,덴티움,1351110052892 -20250429,A145990,KR7145990008,KOSPI,삼양사,1101114720945 -20250429,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 -20250429,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 -20250429,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 -20250429,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 -20250429,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 -20250429,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 -20250429,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 -20250429,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 -20250429,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 -20250429,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 -20250429,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 -20250429,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 -20250429,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 -20250429,A150900,KR7150900009,KOSDAQ,파수,1101111991680 -20250429,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 -20250429,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 -20250429,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 -20250429,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 -20250429,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 -20250429,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 -20250429,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 -20250429,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 -20250429,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 -20250429,A155660,KR7155660004,KOSPI,DSR,1801110000777 -20250429,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 -20250429,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 -20250429,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 -20250429,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 -20250429,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 -20250429,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 -20250429,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 -20250429,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 -20250429,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 -20250429,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 -20250429,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 -20250429,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 -20250429,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 -20250429,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 -20250429,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 -20250429,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 -20250429,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 -20250429,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 -20250429,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 -20250429,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 -20250429,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 -20250429,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 -20250429,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 -20250429,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 -20250429,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 -20250429,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 -20250429,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 -20250429,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 -20250429,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 -20250429,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 -20250429,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 -20250429,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 -20250429,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 -20250429,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 -20250429,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 -20250429,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 -20250429,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 -20250429,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 -20250429,A176590,KR7176590008,KONEX,코나솔,1348110031089 -20250429,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 -20250429,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 -20250429,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 -20250429,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 -20250429,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 -20250429,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 -20250429,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 -20250429,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 -20250429,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 -20250429,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 -20250429,A179720,KR7179720008,KONEX,머니무브,1101114796392 -20250429,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 -20250429,A180060,KR7180060006,KONEX,탑선,1601110248652 -20250429,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 -20250429,A180640,KR7180640005,KOSPI,한진칼,1101115197193 -20250429,A181710,KR7181710005,KOSPI,NHN,1311110350139 -20250429,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 -20250429,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 -20250429,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 -20250429,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 -20250429,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 -20250429,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 -20250429,A185190,KR7185190006,KONEX,수프로,1101112035130 -20250429,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 -20250429,A185750,KR7185750007,KOSPI,종근당,1101115260669 -20250429,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 -20250429,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 -20250429,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 -20250429,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 -20250429,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 -20250429,A187790,KR7187790001,KOSDAQ,나노,1101115248376 -20250429,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450 -20250429,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 -20250429,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 -20250429,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 -20250429,A189350,KR7189350002,KONEX,코셋,2101110025083 -20250429,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 -20250429,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 -20250429,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 -20250429,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 -20250429,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 -20250429,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 -20250429,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 -20250429,A191600,KR7191600006,KONEX,블루탑,1246110281820 -20250429,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 -20250429,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 -20250429,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 -20250429,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 -20250429,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 -20250429,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 -20250429,A192650,KR7192650000,KOSPI,드림텍,1615110027883 -20250429,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 -20250429,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 -20250429,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 -20250429,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 -20250429,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 -20250429,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 -20250429,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 -20250429,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 -20250429,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 -20250429,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 -20250429,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802 -20250429,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 -20250429,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 -20250429,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 -20250429,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 -20250429,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 -20250429,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 -20250429,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 -20250429,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 -20250429,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 -20250429,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 -20250429,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 -20250429,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 -20250429,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 -20250429,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 -20250429,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 -20250429,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 -20250429,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 -20250429,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 -20250429,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 -20250429,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 -20250429,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 -20250429,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 -20250429,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 -20250429,A200880,KR7200880003,KOSPI,서연이화,1101115455476 -20250429,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 -20250429,A202960,KR7202960001,KONEX,판도라티비,1101111642738 -20250429,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 -20250429,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903 -20250429,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 -20250429,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 -20250429,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 -20250429,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 -20250429,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 -20250429,A204320,KR7204320006,KOSPI,HL만도,1313110140776 -20250429,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 -20250429,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 -20250429,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 -20250429,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 -20250429,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 -20250429,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 -20250429,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 -20250429,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 -20250429,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 -20250429,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 -20250429,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 -20250429,A206950,KR7206950008,KONEX,볼빅,1545110040511 -20250429,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 -20250429,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 -20250429,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 -20250429,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 -20250429,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 -20250429,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 -20250429,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 -20250429,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 -20250429,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 -20250429,A208850,KR7208850008,KONEX,이비테크,1601110106727 -20250429,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 -20250429,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 -20250429,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 -20250429,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 -20250429,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 -20250429,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 -20250429,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 -20250429,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 -20250429,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 -20250429,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 -20250429,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 -20250429,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 -20250429,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 -20250429,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 -20250429,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 -20250429,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 -20250429,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 -20250429,A214320,KR7214320004,KOSPI,이노션,1101113229097 -20250429,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 -20250429,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 -20250429,A214390,KR7214390007,KOSPI,경보제약,1648110001961 -20250429,A214420,KR7214420002,KOSPI,토니모리,1101113500249 -20250429,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 -20250429,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 -20250429,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 -20250429,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 -20250429,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 -20250429,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726 -20250429,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 -20250429,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 -20250429,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 -20250429,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 -20250429,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 -20250429,A215570,KR7215570003,KONEX,크로넥스,1348110243379 -20250429,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 -20250429,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 -20250429,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 -20250429,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 -20250429,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 -20250429,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 -20250429,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 -20250429,A217320,KR7217320001,KONEX,썬테크,2013110007757 -20250429,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 -20250429,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 -20250429,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 -20250429,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 -20250429,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 -20250429,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 -20250429,A217880,KR7217880004,KONEX,틸론,1101112304387 -20250429,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 -20250429,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 -20250429,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 -20250429,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 -20250429,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 -20250429,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 -20250429,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 -20250429,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 -20250429,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 -20250429,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 -20250429,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 -20250429,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 -20250429,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 -20250429,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 -20250429,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 -20250429,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 -20250429,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 -20250429,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 -20250429,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 -20250429,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 -20250429,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 -20250429,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 -20250429,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 -20250429,A223220,KR7223220005,KONEX,로지스몬,1101115206283 -20250429,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 -20250429,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 -20250429,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 -20250429,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 -20250429,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 -20250429,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 -20250429,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 -20250429,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 -20250429,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 -20250429,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 -20250429,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 -20250429,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 -20250429,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 -20250429,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 -20250429,A226340,KR7226340008,KOSDAQ,본느,1101115794478 -20250429,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 -20250429,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 -20250429,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 -20250429,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 -20250429,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 -20250429,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 -20250429,A227420,KR7227420007,KONEX,도부,1101113623348 -20250429,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 -20250429,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 -20250429,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 -20250429,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 -20250429,A228670,KR7228670006,KOSDAQ,레이,1345110084018 -20250429,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 -20250429,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 -20250429,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 -20250429,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 -20250429,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 -20250429,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 -20250429,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 -20250429,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 -20250429,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 -20250429,A232530,KR7232530006,KONEX,이엠티,1351110097612 -20250429,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 -20250429,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 -20250429,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 -20250429,A233990,KR7233990001,KONEX,질경이,1101115093862 -20250429,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 -20250429,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 -20250429,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 -20250429,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 -20250429,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 -20250429,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 -20250429,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 -20250429,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 -20250429,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 -20250429,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 -20250429,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 -20250429,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 -20250429,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 -20250429,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 -20250429,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 -20250429,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 -20250429,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 -20250429,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 -20250429,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 -20250429,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 -20250429,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 -20250429,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 -20250429,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 -20250429,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 -20250429,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 -20250429,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 -20250429,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 -20250429,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 -20250429,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 -20250429,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 -20250429,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 -20250429,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 -20250429,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 -20250429,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 -20250429,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 -20250429,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 -20250429,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 -20250429,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 -20250429,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 -20250429,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 -20250429,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 -20250429,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 -20250429,A244880,KR7244880001,KONEX,나눔테크,2001110214745 -20250429,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 -20250429,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 -20250429,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 -20250429,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 -20250429,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 -20250429,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 -20250429,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 -20250429,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 -20250429,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 -20250429,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 -20250429,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 -20250429,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 -20250429,A249420,KR7249420001,KOSPI,일동제약,1101116139277 -20250429,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 -20250429,A250030,KR7250030004,KONEX,진코스텍,1314110243742 -20250429,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 -20250429,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 -20250429,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 -20250429,A251270,KR7251270005,KOSPI,넷마블,1101114731299 -20250429,A251280,KR7251280004,KONEX,안지오랩,1601110082795 -20250429,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 -20250429,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 -20250429,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 -20250429,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 -20250429,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 -20250429,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 -20250429,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 -20250429,A253610,KR7253610000,KONEX,루트락,1211110269473 -20250429,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 -20250429,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 -20250429,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 -20250429,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 -20250429,A255220,KR7255220006,KOSDAQ,SG,1201110517154 -20250429,A255440,KR7255440000,KOSDAQ,야스,1101112494451 -20250429,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 -20250429,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 -20250429,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 -20250429,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 -20250429,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 -20250429,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 -20250429,A257990,KR7257990002,KONEX,나우코스,1211110074525 -20250429,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 -20250429,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 -20250429,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 -20250429,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 -20250429,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 -20250429,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 -20250429,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 -20250429,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 -20250429,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 -20250429,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 -20250429,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 -20250429,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 -20250429,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 -20250429,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 -20250429,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 -20250429,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 -20250429,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 -20250429,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 -20250429,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 -20250429,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 -20250429,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 -20250429,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 -20250429,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 -20250429,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 -20250429,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 -20250429,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 -20250429,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 -20250429,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 -20250429,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 -20250429,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 -20250429,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 -20250429,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 -20250429,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 -20250429,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 -20250429,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 -20250429,A266350,KR7266350008,KONEX,팡스카이,1101114972900 -20250429,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 -20250429,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 -20250429,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 -20250429,A267250,KR7267250009,KOSPI,HD현대,1701110638661 -20250429,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 -20250429,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 -20250429,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 -20250429,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 -20250429,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 -20250429,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 -20250429,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 -20250429,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 -20250429,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 -20250429,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 -20250429,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 -20250429,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 -20250429,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 -20250429,A271560,KR7271560005,KOSPI,오리온,1101116417805 -20250429,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 -20250429,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 -20250429,A271980,KR7271980005,KOSPI,제일약품,1101116420361 -20250429,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 -20250429,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 -20250429,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 -20250429,A272450,KR7272450008,KOSPI,진에어,1201110454976 -20250429,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 -20250429,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 -20250429,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 -20250429,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 -20250429,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 -20250429,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 -20250429,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 -20250429,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 -20250429,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463 -20250429,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 -20250429,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 -20250429,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 -20250429,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 -20250429,A278280,KR7278280003,KOSDAQ,천보,1511110031157 -20250429,A278470,KR7278470000,KOSPI,에이피알,1101115535012 -20250429,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 -20250429,A278990,KR7278990007,KONEX,EMB,1341110364153 -20250429,A279060,KR7279060008,KONEX,이노벡스,1358110239187 -20250429,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 -20250429,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 -20250429,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 -20250429,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 -20250429,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 -20250429,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 -20250429,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 -20250429,A283100,KR7283100006,KONEX,노보믹스,1101114296029 -20250429,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 -20250429,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 -20250429,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 -20250429,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 -20250429,A285800,KR7285800009,KOSDAQ,진영,1201110127961 -20250429,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600 -20250429,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 -20250429,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 -20250429,A288490,KR7288490006,KONEX,나라소프트,1101112669369 -20250429,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 -20250429,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 -20250429,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 -20250429,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 -20250429,A289170,KR7289170003,KONEX,바이오텐,2112110013457 -20250429,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 -20250429,A289860,KR7289860009,KONEX,지슨,1801110317619 -20250429,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 -20250429,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 -20250429,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 -20250429,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 -20250429,A290380,KR7290380005,KOSDAQ,대유,1748110000309 -20250429,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 -20250429,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 -20250429,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 -20250429,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 -20250429,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 -20250429,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 -20250429,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 -20250429,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 -20250429,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 -20250429,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 -20250429,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 -20250429,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 -20250429,A293480,KR7293480000,KOSPI,하나제약,1311110002409 -20250429,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 -20250429,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 -20250429,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 -20250429,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 -20250429,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 -20250429,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 -20250429,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 -20250429,A294630,KR7294630009,KOSDAQ,서남,1311110128338 -20250429,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 -20250429,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 -20250429,A296160,KR7296160005,KONEX,프로젠,1345110030227 -20250429,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 -20250429,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 -20250429,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 -20250429,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 -20250429,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 -20250429,A298000,KR7298000001,KOSPI,효성화학,1101116770188 -20250429,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 -20250429,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 -20250429,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 -20250429,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 -20250429,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 -20250429,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 -20250429,A298690,KR7298690009,KOSPI,에어부산,1801110605121 -20250429,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 -20250429,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 -20250429,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 -20250429,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 -20250429,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 -20250429,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 -20250429,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 -20250429,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 -20250429,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 -20250429,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 -20250429,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 -20250429,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 -20250429,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 -20250429,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 -20250429,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 -20250429,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 -20250429,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 -20250429,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 -20250429,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 -20250429,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 -20250429,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 -20250429,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 -20250429,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 -20250429,A306200,KR7306200007,KOSPI,세아제강,1101116860640 -20250429,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 -20250429,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099 -20250429,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 -20250429,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 -20250429,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 -20250429,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 -20250429,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 -20250429,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 -20250429,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 -20250429,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 -20250429,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 -20250429,A308700,KR7308700004,KONEX,테크엔,1701110378746 -20250429,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 -20250429,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 -20250429,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 -20250429,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 -20250429,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 -20250429,A311060,KR7311060008,KONEX,엘에이티,1358110251222 -20250429,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 -20250429,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 -20250429,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 -20250429,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 -20250429,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 -20250429,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 -20250429,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 -20250429,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 -20250429,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 -20250429,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 -20250429,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 -20250429,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 -20250429,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 -20250429,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 -20250429,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 -20250429,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 -20250429,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 -20250429,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 -20250429,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 -20250429,A317850,KR7317850006,KOSDAQ,대모,1101110633556 -20250429,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 -20250429,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 -20250429,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 -20250429,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 -20250429,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 -20250429,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 -20250429,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 -20250429,A318660,KR7318660008,KONEX,타임기술,1942110291237 -20250429,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 -20250429,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 -20250429,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 -20250429,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 -20250429,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 -20250429,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 -20250429,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837 -20250429,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 -20250429,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 -20250429,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 -20250429,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 -20250429,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 -20250429,A322970,KR7322970005,KONEX,무진메디,1101116098324 -20250429,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 -20250429,A323280,KR7323280008,KOSDAQ,태성,1101117067972 -20250429,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 -20250429,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 -20250429,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 -20250429,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 -20250429,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 -20250429,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 -20250429,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 -20250429,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 -20250429,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 -20250429,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 -20250429,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 -20250429,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 -20250429,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 -20250429,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128 -20250429,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 -20250429,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 -20250429,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 -20250429,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 -20250429,A332290,KR7332290006,KOSDAQ,누보,1101117182655 -20250429,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 -20250429,A332570,KR7332570001,KOSDAQ,피에스일렉트로닉스,1717110071503 -20250429,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 -20250429,A333430,KR7333430007,KOSDAQ,일승,1101117196523 -20250429,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 -20250429,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 -20250429,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 -20250429,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 -20250429,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 -20250429,A335890,KR7335890000,KOSDAQ,비올,1101117221677 -20250429,A336040,KR7336040001,KONEX,타스컴,1101115361566 -20250429,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 -20250429,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 -20250429,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 -20250429,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 -20250429,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 -20250429,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 -20250429,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172 -20250429,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 -20250429,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 -20250429,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 -20250429,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 -20250429,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 -20250429,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 -20250429,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 -20250429,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 -20250429,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161 -20250429,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 -20250429,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 -20250429,A341310,KR7341310001,KONEX,이앤에치,1154110026255 -20250429,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 -20250429,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 -20250429,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 -20250429,A346010,KR7346010002,KONEX,타이드,1101114449694 -20250429,A347000,KR7347000002,KOSDAQ,센코,1411110025962 -20250429,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 -20250429,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 -20250429,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 -20250429,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 -20250429,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 -20250429,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 -20250429,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 -20250429,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 -20250429,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 -20250429,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 -20250429,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 -20250429,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 -20250429,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 -20250429,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 -20250429,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 -20250429,A351020,KR7351020003,KONEX,미쥬,1101115060754 -20250429,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 -20250429,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 -20250429,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 -20250429,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 -20250429,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 -20250429,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 -20250429,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 -20250429,A352820,KR7352820005,KOSPI,하이브,1101113166546 -20250429,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 -20250429,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 -20250429,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 -20250429,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 -20250429,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 -20250429,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 -20250429,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 -20250429,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 -20250429,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 -20250429,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 -20250429,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 -20250429,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 -20250429,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 -20250429,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 -20250429,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 -20250429,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 -20250429,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 -20250429,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 -20250429,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 -20250429,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 -20250429,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 -20250429,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 -20250429,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 -20250429,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 -20250429,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 -20250429,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 -20250429,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 -20250429,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 -20250429,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 -20250429,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 -20250429,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 -20250429,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 -20250429,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 -20250429,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 -20250429,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 -20250429,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 -20250429,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577 -20250429,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 -20250429,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 -20250429,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 -20250429,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 -20250429,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 -20250429,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 -20250429,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 -20250429,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 -20250429,A368030,KR7368030003,KONEX,창대정밀,1348110529646 -20250429,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 -20250429,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 -20250429,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 -20250429,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868 -20250429,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 -20250429,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 -20250429,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 -20250429,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 -20250429,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 -20250429,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 -20250429,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 -20250429,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 -20250429,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 -20250429,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 -20250429,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 -20250429,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 -20250429,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 -20250429,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 -20250429,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 -20250429,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 -20250429,A376930,KR7376930004,KOSDAQ,노을,1101115906974 -20250429,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 -20250429,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 -20250429,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 -20250429,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 -20250429,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 -20250429,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 -20250429,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 -20250429,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 -20250429,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 -20250429,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 -20250429,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 -20250429,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 -20250429,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 -20250429,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 -20250429,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 -20250429,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 -20250429,A381970,KR7381970003,KOSPI,케이카,1101116583490 -20250429,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 -20250429,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 -20250429,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 -20250429,A382840,KR7382840007,KOSDAQ,원준,1348110166589 -20250429,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 -20250429,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 -20250429,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 -20250429,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 -20250429,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 -20250429,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 -20250429,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 -20250429,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 -20250429,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 -20250429,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 -20250429,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 -20250429,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 -20250429,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 -20250429,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 -20250429,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 -20250429,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 -20250429,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 -20250429,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 -20250429,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 -20250429,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 -20250429,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 -20250429,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 -20250429,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 -20250429,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 -20250429,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 -20250429,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 -20250429,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 -20250429,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 -20250429,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 -20250429,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 -20250429,A396470,KR7396470007,KOSDAQ,워트,1601110172108 -20250429,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 -20250429,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 -20250429,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 -20250429,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 -20250429,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 -20250429,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 -20250429,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 -20250429,A402420,KR7402420004,KONEX,켈스,1311110511690 -20250429,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 -20250429,A403360,KR7403360001,KONEX,라피치,1101113334101 -20250429,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 -20250429,A403550,KR7403550007,KOSPI,쏘카,2201110087049 -20250429,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 -20250429,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 -20250429,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 -20250429,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 -20250429,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 -20250429,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 -20250429,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 -20250429,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 -20250429,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 -20250429,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 -20250429,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 -20250429,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 -20250429,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 -20250429,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 -20250429,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 -20250429,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 -20250429,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 -20250429,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 -20250429,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 -20250429,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 -20250429,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 -20250429,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 -20250429,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 -20250429,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 -20250429,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 -20250429,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 -20250429,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 -20250429,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 -20250429,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 -20250429,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 -20250429,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 -20250429,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 -20250429,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 -20250429,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 -20250429,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 -20250429,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 -20250429,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 -20250429,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 -20250429,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 -20250429,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 -20250429,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 -20250429,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 -20250429,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 -20250429,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 -20250429,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 -20250429,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 -20250429,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 -20250429,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 -20250429,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 -20250429,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 -20250429,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 -20250429,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 -20250429,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 -20250429,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 -20250429,A434190,KR7434190005,KONEX,탈로스,2811110093358 -20250429,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 -20250429,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 -20250429,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 -20250429,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 -20250429,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 -20250429,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 -20250429,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 -20250429,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 -20250429,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 -20250429,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 -20250429,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 -20250429,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 -20250429,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 -20250429,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 -20250429,A440110,KR7440110005,KOSDAQ,파두,1101115767269 -20250429,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 -20250429,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 -20250429,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 -20250429,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 -20250429,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 -20250429,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 -20250429,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 -20250429,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 -20250429,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 -20250429,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 -20250429,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 -20250429,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 -20250429,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 -20250429,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 -20250429,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 -20250429,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 -20250429,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 -20250429,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 -20250429,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 -20250429,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 -20250429,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 -20250429,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 -20250429,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 -20250429,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 -20250429,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 -20250429,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 -20250429,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 -20250429,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 -20250429,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 -20250429,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 -20250429,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 -20250429,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 -20250429,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 -20250429,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 -20250429,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 -20250429,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 -20250429,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 -20250429,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 -20250429,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 -20250429,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 -20250429,A450330,KR7450330006,KOSDAQ,하스,1748110047195 -20250429,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312 -20250429,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 -20250429,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 -20250429,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 -20250429,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 -20250429,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 -20250429,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 -20250429,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 -20250429,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 -20250429,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 -20250429,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 -20250429,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 -20250429,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 -20250429,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 -20250429,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 -20250429,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 -20250429,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 -20250429,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 -20250429,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 -20250429,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 -20250429,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 -20250429,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 -20250429,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 -20250429,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 -20250429,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 -20250429,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 -20250429,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 -20250429,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 -20250429,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 -20250429,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 -20250429,A456040,KR7456040005,KOSPI,OCI,1101118626793 -20250429,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 -20250429,A456190,KR7456190008,KONEX,큐라켐,1244110096794 -20250429,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 -20250429,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 -20250429,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 -20250429,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 -20250429,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 -20250429,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 -20250429,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 -20250429,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 -20250429,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 -20250429,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 -20250429,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 -20250429,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 -20250429,A458650,KR7458650009,KOSDAQ,성우,1760110007078 -20250429,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 -20250429,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 -20250429,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 -20250429,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 -20250429,A460860,KR7460860000,KOSPI,동국제강,1101118651633 -20250429,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 -20250429,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 -20250429,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 -20250429,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 -20250429,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 -20250429,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 -20250429,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 -20250429,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 -20250429,A462520,KR7462520008,KOSPI,조선내화,2046110071943 -20250429,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 -20250429,A462870,KR7462870007,KOSPI,시프트업,1101115281897 -20250429,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 -20250429,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 -20250429,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 -20250429,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 -20250429,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 -20250429,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 -20250429,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 -20250429,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 -20250429,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 -20250429,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 -20250429,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 -20250429,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 -20250429,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 -20250429,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 -20250429,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 -20250429,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 -20250429,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 -20250429,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 -20250429,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 -20250429,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 -20250429,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 -20250429,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 -20250429,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 -20250429,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 -20250429,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 -20250429,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 -20250429,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 -20250429,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 -20250429,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 -20250429,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 -20250429,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 -20250429,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 -20250429,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 -20250429,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 -20250429,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 -20250429,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 -20250429,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 -20250429,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 -20250429,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 -20250429,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 -20250429,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 -20250429,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 -20250429,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 -20250429,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 -20250429,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 -20250429,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 -20250429,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 -20250429,A476080,KR7476080007,KOSDAQ,M83,1101117398913 -20250429,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 -20250429,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 -20250429,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 -20250429,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 -20250429,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 -20250429,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 -20250429,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 -20250429,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 -20250429,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 -20250429,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 -20250429,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 -20250429,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 -20250429,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 -20250429,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 -20250429,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 -20250429,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 -20250429,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 -20250429,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 -20250429,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 -20250429,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 -20250429,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 -20250429,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 -20250429,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 -20250429,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 -20250429,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 -20250429,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 -20250429,A487570,KR7487570004,KOSPI,HS효성,1101118993457 -20250429,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 -20250429,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 -20250429,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 -20250429,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 -20250429,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 -20250429,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 -20250429,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 -20250429,A489790,KR7489790006,KOSPI,한화비전,1311110745562 -20250429,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 -20250429,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 -20250429,A495810,KR7495810004,KONEX,유비씨,1101114340909 -20250429,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 -20250429,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 -20250429,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 +20250430,A000020,KR7000020008,KOSPI,동화약품,1101110043870 +20250430,A000040,KR7000040006,KOSPI,KR모터스,1601110007032 +20250430,A000050,KR7000050005,KOSPI,경방,1101110013287 +20250430,A000070,KR7000070003,KOSPI,삼양홀딩스,1101110026181 +20250430,A000080,KR7000080002,KOSPI,하이트진로,1101110028591 +20250430,A000100,KR7000100008,KOSPI,유한양행,1101110014409 +20250430,A000120,KR7000120006,KOSPI,CJ대한통운,1101110006167 +20250430,A000140,KR7000140004,KOSPI,하이트진로홀딩스,1101110013766 +20250430,A000150,KR7000150003,KOSPI,두산,1101110013774 +20250430,A000180,KR7000180000,KOSPI,성창기업지주,1801110001717 +20250430,A000210,KR7000210005,KOSPI,DL,1101110084915 +20250430,A000220,KR7000220004,KOSPI,유유제약,1341110002307 +20250430,A000230,KR7000230003,KOSPI,일동홀딩스,1101110012776 +20250430,A000240,KR7000240002,KOSPI,한국앤컴퍼니,1101110034233 +20250430,A000250,KR7000250001,KOSDAQ,삼천당제약,1348110003327 +20250430,A000270,KR7000270009,KOSPI,기아,1101110037998 +20250430,A000300,KR7000300004,KOSPI,DH오토넥스,1101110085541 +20250430,A000320,KR7000320002,KOSPI,노루홀딩스,1341110002878 +20250430,A000370,KR7000370007,KOSPI,한화손해보험,1101110006456 +20250430,A000390,KR7000390005,KOSPI,삼화페인트,1101110014433 +20250430,A000400,KR7000400002,KOSPI,롯데손해보험,1101110014459 +20250430,A000430,KR7000430009,KOSPI,대원강업,1101110015556 +20250430,A000440,KR7000440008,KOSDAQ,중앙에너비스,1101110003428 +20250430,A000480,KR7000480004,KOSPI,CR홀딩스,2011110000440 +20250430,A000490,KR7000490003,KOSPI,대동,1911110000104 +20250430,A000500,KR7000500009,KOSPI,가온전선,1341110000567 +20250430,A000520,KR7000520007,KOSPI,삼일제약,1101110016679 +20250430,A000540,KR7000540005,KOSPI,흥국화재,1101110016728 +20250430,A000590,KR7000590000,KOSPI,CS홀딩스,1101110008486 +20250430,A000640,KR7000640003,KOSPI,동아쏘시오홀딩스,1101110017990 +20250430,A000650,KR7000650002,KOSPI,천일고속,1801110006915 +20250430,A000660,KR7000660001,KOSPI,SK하이닉스,1344110001387 +20250430,A000670,KR7000670000,KOSPI,영풍,1101110003824 +20250430,A000680,KR7000680009,KOSPI,LS네트웍스,1801110044717 +20250430,A000700,KR7000700005,KOSPI,유수홀딩스,1101110003262 +20250430,A000720,KR7000720003,KOSPI,현대건설,1101110007909 +20250430,A000760,KR7000760009,KOSPI,이화산업,1101110018138 +20250430,A000810,KR7000810002,KOSPI,삼성화재,1101110005078 +20250430,A000850,KR7000850008,KOSPI,화천기공,2001110001704 +20250430,A000860,KR7000860007,KOSPI,강남제비스코,1801110003391 +20250430,A000880,KR7000880005,KOSPI,한화,1101110002959 +20250430,A000890,KR7000890004,KOSPI,보해양조,2011110000036 +20250430,A000910,KR7000910000,KOSPI,유니온,1101110200579 +20250430,A000950,KR7000950006,KOSPI,전방,1101110005664 +20250430,A000970,KR7000970004,KOSPI,한국주철관,1801110000587 +20250430,A000990,KR7000990002,KOSPI,DB하이텍,1101110026206 +20250430,A001000,KR7001000009,KOSDAQ,신라섬유,1701110014522 +20250430,A001020,KR7001020007,KOSPI,페이퍼코리아,2111110000042 +20250430,A001040,KR7001040005,KOSPI,CJ,1101110015639 +20250430,A001060,KR7001060003,KOSPI,JW중외제약,1101110019342 +20250430,A001070,KR7001070002,KOSPI,대한방직,1101110019350 +20250430,A001080,KR7001080001,KOSPI,만호제강,1801110054659 +20250430,A001120,KR7001120005,KOSPI,LX인터내셔널,1101110004632 +20250430,A001130,KR7001130004,KOSPI,대한제분,1101110003733 +20250430,A001140,KR7001140003,KOSPI,국보,1101110296073 +20250430,A001200,KR7001200005,KOSPI,유진투자증권,1101110007826 +20250430,A001210,KR7001210004,KOSPI,금호전기,1101110028541 +20250430,A001230,KR7001230002,KOSPI,동국홀딩스,1101110031338 +20250430,A001250,KR7001250000,KOSPI,GS글로벌,1101110031479 +20250430,A001260,KR7001260009,KOSPI,남광토건,1101110017411 +20250430,A001270,KR7001270008,KOSPI,부국증권,1101110031510 +20250430,A001290,KR7001290006,KOSPI,상상인증권,1101110031560 +20250430,A001340,KR7001340009,KOSPI,PKC,1101110003709 +20250430,A001360,KR7001360007,KOSPI,삼성제약,1101110032568 +20250430,A001380,KR7001380005,KOSPI,SG글로벌,1615110000037 +20250430,A001390,KR7001390004,KOSPI,KG케미칼,1243110008999 +20250430,A001420,KR7001420009,KOSPI,태원물산,1101110086771 +20250430,A001430,KR7001430008,KOSPI,세아베스틸지주,1101110035794 +20250430,A001440,KR7001440007,KOSPI,대한전선,1101110035835 +20250430,A001450,KR7001450006,KOSPI,현대해상,1101110035893 +20250430,A001460,KR7001460005,KOSPI,BYC,1101110005995 +20250430,A001470,KR7001470004,KOSPI,삼부토건,1101110041634 +20250430,A001500,KR7001500008,KOSPI,현대차증권,1101110019962 +20250430,A001510,KR7001510007,KOSPI,SK증권,1101110037112 +20250430,A001520,KR7001520006,KOSPI,동양,1101110005333 +20250430,A001530,KR7001530005,KOSPI,DI동일,1101110019219 +20250430,A001540,KR7001540004,KOSDAQ,안국약품,1101110026420 +20250430,A001550,KR7001550003,KOSPI,조비,1101110086599 +20250430,A001560,KR7001560002,KOSPI,제일연마,1801110021806 +20250430,A001570,KR7001570001,KOSPI,금양,1801110003101 +20250430,A001620,KR7001620004,KOSPI,케이비아이동국실업,1101110028939 +20250430,A001630,KR7001630003,KOSPI,종근당홀딩스,1101110028955 +20250430,A001680,KR7001680008,KOSPI,대상,1101110327125 +20250430,A001720,KR7001720002,KOSPI,신영증권,1101110006612 +20250430,A001740,KR7001740000,KOSPI,SK네트웍스,1301110005199 +20250430,A001750,KR7001750009,KOSPI,한양증권,1101110026834 +20250430,A001770,KR7001770007,KOSPI,SHD,1101110028632 +20250430,A001780,KR7001780006,KOSPI,알루코,1601110002313 +20250430,A001790,KR7001790005,KOSPI,대한제당,1201110018368 +20250430,A001800,KR7001800002,KOSPI,오리온홀딩스,1101110004690 +20250430,A001810,KR7001810001,KOSDAQ,무림SP,1701110001082 +20250430,A001820,KR7001820000,KOSPI,삼화콘덴서,1345110003696 +20250430,A001840,KR7001840008,KOSDAQ,이화공영,1101110033839 +20250430,A001940,KR7001940006,KOSPI,KISCO홀딩스,1901110001872 +20250430,A002020,KR7002020006,KOSPI,코오롱,1101110030528 +20250430,A002030,KR7002030005,KOSPI,아세아,1101110030710 +20250430,A002070,KR7002070001,KOSPI,비비안,1101110030934 +20250430,A002100,KR7002100006,KOSPI,경농,1101110089395 +20250430,A002140,KR7002140002,KOSPI,고려산업,1801110001494 +20250430,A002150,KR7002150001,KOSPI,도화엔지니어링,1101110037740 +20250430,A002170,KR7002170009,KOSPI,삼양통상,1101110033433 +20250430,A002200,KR7002200004,KOSPI,한국수출포장,1101110008882 +20250430,A002210,KR7002210003,KOSPI,동성제약,1101110008200 +20250430,A002220,KR7002220002,KOSPI,한일철강,1101110048987 +20250430,A002230,KR7002230001,KOSDAQ,피에스텍,1101110033623 +20250430,A002240,KR7002240000,KOSPI,고려제강,1801110001220 +20250430,A002290,KR7002290005,KOSDAQ,삼일기업공사,1101110012825 +20250430,A002310,KR7002310001,KOSPI,아세아제지,1101110006274 +20250430,A002320,KR7002320000,KOSPI,한진,1101110003668 +20250430,A002350,KR7002350007,KOSPI,넥센타이어,1101110014219 +20250430,A002360,KR7002360006,KOSPI,SH에너지화학,1341110000210 +20250430,A002380,KR7002380004,KOSPI,KCC,1101110221814 +20250430,A002390,KR7002390003,KOSPI,한독,1101110037005 +20250430,A002410,KR7002410009,KOSPI,범양건영,1101110015861 +20250430,A002420,KR7002420008,KOSPI,세기상사,1101110015853 +20250430,A002450,KR7002450005,KOSPI,삼익악기,1201110001818 +20250430,A002460,KR7002460004,KOSPI,HS화성,1701110001131 +20250430,A002600,KR7002600005,KOSPI,조흥,1101110019334 +20250430,A002620,KR7002620003,KOSPI,제일파마홀딩스,1101110026652 +20250430,A002630,KR7002630002,KOSPI,오리엔트바이오,1101110030116 +20250430,A002680,KR7002680007,KOSDAQ,한탑,1801110005834 +20250430,A002690,KR7002690006,KOSPI,동일제강,1101110032005 +20250430,A002700,KR7002700003,KOSPI,신일전자,1348110001256 +20250430,A002710,KR7002710002,KOSPI,TCC스틸,1101110032112 +20250430,A002720,KR7002720001,KOSPI,국제약품,1101110032154 +20250430,A002760,KR7002760007,KOSPI,보락,1348110004474 +20250430,A002780,KR7002780005,KOSPI,진흥기업,1101110006349 +20250430,A002790,KR7002790004,KOSPI,아모레퍼시픽홀딩스,1101110026644 +20250430,A002800,KR7002800001,KOSDAQ,신신제약,1101110027353 +20250430,A002810,KR7002810000,KOSPI,삼영무역,1101110027569 +20250430,A002820,KR7002820009,KOSPI,SUN&L,1101110027593 +20250430,A002840,KR7002840007,KOSPI,미원상사,1301110007707 +20250430,A002870,KR7002870004,KOSPI,신풍,1347110002644 +20250430,A002880,KR7002880003,KOSPI,대유에이텍,1115110000136 +20250430,A002900,KR7002900009,KOSPI,TYM,1101110032899 +20250430,A002920,KR7002920007,KOSPI,유성기업,1243110000755 +20250430,A002960,KR7002960003,KOSPI,한국쉘석유,1801110002591 +20250430,A002990,KR7002990000,KOSPI,금호건설,1101110134877 +20250430,A003000,KR7003000007,KOSPI,부광약품,1101110030405 +20250430,A003010,KR7003010006,KOSPI,혜인,1101110030413 +20250430,A003030,KR7003030004,KOSPI,세아제강지주,1101110118996 +20250430,A003060,KR7003060001,KOSPI,에이프로젠바이오로직스,1101110036396 +20250430,A003070,KR7003070000,KOSPI,코오롱글로벌,1101110036502 +20250430,A003080,KR7003080009,KOSPI,SB성보,1147110000402 +20250430,A003090,KR7003090008,KOSPI,대웅,1311110000271 +20250430,A003100,KR7003100005,KOSDAQ,선광,1201110000034 +20250430,A003120,KR7003120003,KOSPI,일성아이에스,1101110039019 +20250430,A003160,KR7003160009,KOSPI,디아이,1101110039209 +20250430,A003200,KR7003200003,KOSPI,일신방직,1101110041717 +20250430,A003220,KR7003220001,KOSPI,대원제약,1101110103955 +20250430,A003230,KR7003230000,KOSPI,삼양식품,1101110034308 +20250430,A003240,KR7003240009,KOSPI,태광산업,1101110185276 +20250430,A003280,KR7003280005,KOSPI,흥아해운,1101110515275 +20250430,A003300,KR7003300001,KOSPI,한일홀딩스,1101110040165 +20250430,A003310,KR7003310000,KOSDAQ,대주산업,1101110036148 +20250430,A003350,KR7003350006,KOSPI,한국화장품제조,1101110037427 +20250430,A003380,KR7003380003,KOSDAQ,하림지주,1601110003931 +20250430,A003460,KR7003460003,KOSPI,유화증권,1101110042484 +20250430,A003470,KR7003470002,KOSPI,유안타증권,1101110042492 +20250430,A003480,KR7003480001,KOSPI,한진중공업홀딩스,1101110110083 +20250430,A003490,KR7003490000,KOSPI,대한항공,1101110108484 +20250430,A003520,KR7003520004,KOSPI,영진약품,1101110043127 +20250430,A003530,KR7003530003,KOSPI,한화투자증권,1101110003155 +20250430,A003540,KR7003540002,KOSPI,대신증권,1101110042955 +20250430,A003550,KR7003550001,KOSPI,LG,1101110003543 +20250430,A003560,KR7003560000,KOSPI,IHQ,1101110042393 +20250430,A003570,KR7003570009,KOSPI,SNT다이내믹스,1101110042880 +20250430,A003580,KR7003580008,KOSPI,HLB글로벌,1449110000072 +20250430,A003610,KR7003610003,KOSPI,방림,1101110035108 +20250430,A003620,KR7003620002,KOSPI,KG모빌리티,1101110035132 +20250430,A003650,KR7003650009,KOSPI,미창석유,1801110000537 +20250430,A003670,KR7003670007,KOSPI,포스코퓨처엠,1746110001947 +20250430,A003680,KR7003680006,KOSPI,한성기업,1801110000230 +20250430,A003690,KR7003690005,KOSPI,코리안리,1101110226533 +20250430,A003720,KR7003720000,KOSPI,삼영,1101110010001 +20250430,A003780,KR7003780004,KOSPI,진양산업,1801110043610 +20250430,A003800,KR7003800000,KOSDAQ,에이스침대,1311110002772 +20250430,A003830,KR7003830007,KOSPI,대한화섬,1101110012437 +20250430,A003850,KR7003850005,KOSPI,보령,1101110012560 +20250430,A003920,KR7003920006,KOSPI,남양유업,1101110092976 +20250430,A003960,KR7003960002,KOSPI,사조대림,1101110042278 +20250430,A004000,KR7004000006,KOSPI,롯데정밀화학,1812110000013 +20250430,A004020,KR7004020004,KOSPI,현대제철,1201110001743 +20250430,A004060,KR7004060000,KOSPI,SG세계물산,1101110048002 +20250430,A004080,KR7004080008,KOSPI,신흥,1101110047864 +20250430,A004090,KR7004090007,KOSPI,한국석유,1101110048490 +20250430,A004100,KR7004100004,KOSPI,태양금속,1101110003212 +20250430,A004140,KR7004140000,KOSPI,동방,1101110124521 +20250430,A004150,KR7004150009,KOSPI,한솔홀딩스,1101110017867 +20250430,A004170,KR7004170007,KOSPI,신세계,1101110028848 +20250430,A004250,KR7004250007,KOSPI,NPC,1101110212699 +20250430,A004270,KR7004270005,KOSPI,남성,1101110054760 +20250430,A004310,KR7004310009,KOSPI,현대약품,1243110000250 +20250430,A004360,KR7004360004,KOSPI,세방,1801110015932 +20250430,A004370,KR7004370003,KOSPI,농심,1101110057574 +20250430,A004380,KR7004380002,KOSPI,삼익THK,1701110000935 +20250430,A004410,KR7004410007,KOSPI,서울식품,1101110059702 +20250430,A004430,KR7004430005,KOSPI,송원산업,1801110000636 +20250430,A004440,KR7004440004,KOSPI,삼일씨엔에스,1101110061228 +20250430,A004450,KR7004450003,KOSPI,삼화왕관,1341110003462 +20250430,A004490,KR7004490009,KOSPI,세방전지,1101110202765 +20250430,A004540,KR7004540001,KOSPI,깨끗한나라,1101110063779 +20250430,A004560,KR7004560009,KOSPI,현대비앤지스틸,1101110065395 +20250430,A004590,KR7004590006,KOSDAQ,한국가구,1244110005688 +20250430,A004650,KR7004650008,KOSDAQ,창해에탄올,2013110000107 +20250430,A004690,KR7004690004,KOSPI,삼천리,1101110005929 +20250430,A004700,KR7004700001,KOSPI,조광피혁,1501110001036 +20250430,A004710,KR7004710000,KOSPI,한솔테크닉스,1101110004682 +20250430,A004720,KR7004720009,KOSPI,팜젠사이언스,1243110000812 +20250430,A004770,KR7004770004,KOSPI,써니전자,1101110070881 +20250430,A004780,KR7004780003,KOSDAQ,대륙제관,1101110073877 +20250430,A004800,KR7004800009,KOSPI,효성,1101110030497 +20250430,A004830,KR7004830006,KOSPI,덕성,1341110000096 +20250430,A004840,KR7004840005,KOSPI,DRB동일,1801110000339 +20250430,A004870,KR7004870002,KOSPI,티웨이홀딩스,1101110073413 +20250430,A004890,KR7004890000,KOSPI,동일산업,1701110002171 +20250430,A004910,KR7004910006,KOSPI,조광페인트,1801110007088 +20250430,A004920,KR7004920005,KOSPI,씨아이테크,1101110074479 +20250430,A004960,KR7004960001,KOSPI,한신공영,1101110075683 +20250430,A004970,KR7004970000,KOSPI,신라교역,1101110008254 +20250430,A004980,KR7004980009,KOSPI,성신양회,1101110072928 +20250430,A004990,KR7004990008,KOSPI,롯데지주,1101110076300 +20250430,A005010,KR7005010004,KOSPI,휴스틸,1101110077283 +20250430,A005030,KR7005030002,KOSPI,부산주공,1801110002682 +20250430,A005070,KR7005070008,KOSPI,코스모신소재,1201110018251 +20250430,A005090,KR7005090006,KOSPI,SGC에너지,1101110079817 +20250430,A005110,KR7005110002,KOSPI,한창,1801110000602 +20250430,A005160,KR7005160007,KOSDAQ,동국산업,1101110085583 +20250430,A005180,KR7005180005,KOSPI,빙그레,1152110000287 +20250430,A005250,KR7005250006,KOSPI,녹십자홀딩스,1345110000014 +20250430,A005290,KR7005290002,KOSDAQ,동진쎄미켐,1201110003848 +20250430,A005300,KR7005300009,KOSPI,롯데칠성,1101110003684 +20250430,A005320,KR7005320007,KOSPI,온타이드,1101110084767 +20250430,A005360,KR7005360003,KOSPI,모나미,1101110005052 +20250430,A005380,KR7005380001,KOSPI,현대차,1101110085450 +20250430,A005390,KR7005390000,KOSPI,신성통상,1101110003345 +20250430,A005420,KR7005420005,KOSPI,코스모화학,1101110152738 +20250430,A005430,KR7005430004,KOSPI,한국공항,1101110003692 +20250430,A005440,KR7005440003,KOSPI,현대지에프홀딩스,1101110095201 +20250430,A005490,KR7005490008,KOSPI,POSCO홀딩스,1746110000741 +20250430,A005500,KR7005500004,KOSPI,삼진제약,1101110088652 +20250430,A005610,KR7005610001,KOSPI,SPC삼립,1101110090516 +20250430,A005670,KR7005670005,KOSDAQ,푸드웰,1701110001628 +20250430,A005680,KR7005680004,KOSPI,삼영전자,1311110000205 +20250430,A005690,KR7005690003,KOSPI,파미셀,1601110005177 +20250430,A005710,KR7005710009,KOSDAQ,대원산업,1301110007533 +20250430,A005720,KR7005720008,KOSPI,넥센,1846110000583 +20250430,A005740,KR7005740006,KOSPI,크라운해태홀딩스,1101110093552 +20250430,A005750,KR7005750005,KOSPI,대림바스,1942110000018 +20250430,A005800,KR7005800008,KOSPI,신영와코루,1101110094964 +20250430,A005810,KR7005810007,KOSPI,풍산홀딩스,1201110018110 +20250430,A005820,KR7005820006,KOSPI,원림,1101110095152 +20250430,A005830,KR7005830005,KOSPI,DB손해보험,1101110095285 +20250430,A005850,KR7005850003,KOSPI,에스엘,1701110000034 +20250430,A005860,KR7005860002,KOSDAQ,한일사료,1345110004008 +20250430,A005870,KR7005870001,KOSPI,휴니드,1341110005202 +20250430,A005880,KR7005880000,KOSPI,대한해운,1101110008212 +20250430,A005930,KR7005930003,KOSPI,삼성전자,1301110006246 +20250430,A005940,KR7005940002,KOSPI,NH투자증권,1101110098130 +20250430,A005950,KR7005950001,KOSPI,이수화학,1101110008600 +20250430,A005960,KR7005960000,KOSPI,동부건설,1101110005002 +20250430,A005990,KR7005990007,KOSDAQ,매일홀딩스,1101110099609 +20250430,A006040,KR7006040000,KOSPI,동원산업,1101110003098 +20250430,A006050,KR7006050009,KOSDAQ,국영지앤엠,1101110103707 +20250430,A006060,KR7006060008,KOSPI,화승인더,1801110004323 +20250430,A006090,KR7006090005,KOSPI,사조오양,1101110104820 +20250430,A006110,KR7006110001,KOSPI,삼아알미늄,1341110002365 +20250430,A006120,KR7006120000,KOSPI,SK디스커버리,1301110005727 +20250430,A006140,KR7006140008,KOSDAQ,피제이전자,1101110053465 +20250430,A006200,KR7006200000,KOSPI,한국전자홀딩스,1101110101470 +20250430,A006220,KR7006220008,KOSPI,제주은행,2201110000819 +20250430,A006260,KR7006260004,KOSPI,LS,1101110003965 +20250430,A006280,KR7006280002,KOSPI,녹십자,1101110109854 +20250430,A006340,KR7006340004,KOSPI,대원전선,1348110001181 +20250430,A006360,KR7006360002,KOSPI,GS건설,1101110002694 +20250430,A006370,KR7006370001,KOSPI,대구백화점,1701110003814 +20250430,A006380,KR7006380000,KOSPI,카프로,1101110111825 +20250430,A006390,KR7006390009,KOSPI,한일현대시멘트,1101110111867 +20250430,A006400,KR7006400006,KOSPI,삼성SDI,1101110394174 +20250430,A006490,KR7006490007,KOSPI,인스코비,1101110018592 +20250430,A006570,KR7006570006,KOSPI,대림통상,1101110021678 +20250430,A006620,KR7006620009,KOSDAQ,동구바이오제약,1101110352156 +20250430,A006650,KR7006650006,KOSPI,대한유화,1101110024698 +20250430,A006660,KR7006660005,KOSPI,삼성공조,1942110000034 +20250430,A006730,KR7006730006,KOSDAQ,서부T&D,1101110256788 +20250430,A006740,KR7006740005,KOSPI,영풍제지,1347110000408 +20250430,A006800,KR7006800007,KOSPI,미래에셋증권,1101110011679 +20250430,A006840,KR7006840003,KOSPI,AK홀딩스,1101110029721 +20250430,A006880,KR7006880009,KOSPI,신송홀딩스,1101110038061 +20250430,A006890,KR7006890008,KOSPI,태경케미컬,1101110040793 +20250430,A006910,KR7006910004,KOSDAQ,보성파워텍,1301110007765 +20250430,A006920,KR7006920003,KOSDAQ,모헨즈,1101110046197 +20250430,A006980,KR7006980007,KOSPI,우성,1601110001167 +20250430,A007070,KR7007070006,KOSPI,GS리테일,1101110090037 +20250430,A007110,KR7007110000,KOSPI,일신석재,1101110153273 +20250430,A007120,KR7007120009,KOSPI,미래아이앤지,1101110100951 +20250430,A007160,KR7007160005,KOSPI,사조산업,1101110112328 +20250430,A007210,KR7007210008,KOSPI,벽산,1101110113384 +20250430,A007280,KR7007280001,KOSPI,한국특강,1801110015362 +20250430,A007310,KR7007310006,KOSPI,오뚜기,1341110002258 +20250430,A007330,KR7007330004,KOSDAQ,푸른저축은행,1101110117211 +20250430,A007340,KR7007340003,KOSPI,DN오토모티브,1845110000642 +20250430,A007370,KR7007370000,KOSDAQ,진양제약,1101110233629 +20250430,A007390,KR7007390008,KOSDAQ,네이처셀,1243110005721 +20250430,A007460,KR7007460009,KOSPI,에이프로젠,1101110122731 +20250430,A007530,KR7007530009,KOSDAQ,와이엠,1101110123408 +20250430,A007540,KR7007540008,KOSPI,샘표,1101110123797 +20250430,A007570,KR7007570005,KOSPI,일양약품,1101110124802 +20250430,A007590,KR7007590003,KOSPI,동방아그로,1101110124969 +20250430,A007610,KR7007610009,KOSPI,선도전기,1301110007989 +20250430,A007660,KR7007660004,KOSPI,이수페타시스,1101110186638 +20250430,A007680,KR7007680002,KOSDAQ,대원　　　　　　　,1501110003058 +20250430,A007690,KR7007690001,KOSPI,국도화학,1101110126642 +20250430,A007700,KR7007700008,KOSPI,F&F홀딩스,1101110126783 +20250430,A007720,KR7007720006,KOSDAQ,소노스퀘어,1801110068668 +20250430,A007770,KR7007770001,KOSDAQ,한일화학,1201110003111 +20250430,A007810,KR7007810005,KOSPI,코리아써키트,1301110026749 +20250430,A007820,KR7007820004,KOSDAQ,에스엠코어,1101110128680 +20250430,A007860,KR7007860000,KOSPI,서연,1101110129026 +20250430,A007980,KR7007980006,KOSPI,TP,1301110010031 +20250430,A008040,KR7008040008,KOSPI,사조동아원,1244110000662 +20250430,A008060,KR7008060006,KOSPI,대덕,1301110007608 +20250430,A008110,KR7008110009,KOSPI,대동전자,1101110134819 +20250430,A008250,KR7008250003,KOSPI,이건산업,1201110001959 +20250430,A008260,KR7008260002,KOSPI,NI스틸,1101110137491 +20250430,A008290,KR7008290009,KOSDAQ,원풍물산,1201110001769 +20250430,A008350,KR7008350001,KOSPI,남선알미늄,1701110005042 +20250430,A008370,KR7008370009,KOSDAQ,원풍,1101110138382 +20250430,A008420,KR7008420002,KOSPI,문배철강,1101110139190 +20250430,A008470,KR7008470007,KOSDAQ,부스타,1243110002628 +20250430,A008490,KR7008490005,KOSPI,서흥,1243110004252 +20250430,A008500,KR7008500001,KOSPI,일정실업,1101110141369 +20250430,A008600,KR7008600009,KOSPI,윌비스,1101110172447 +20250430,A008700,KR7008700007,KOSPI,아남전자,1201110018300 +20250430,A008730,KR7008730004,KOSPI,율촌화학,1101110145147 +20250430,A008770,KR7008770000,KOSPI,호텔신라,1101110145519 +20250430,A008830,KR7008830002,KOSDAQ,대동기어,1911110000758 +20250430,A008870,KR7008870008,KOSPI,금비,1201110002022 +20250430,A008930,KR7008930000,KOSPI,한미사이언스,1348110003187 +20250430,A008970,KR7008970006,KOSPI,동양철관,1201110002056 +20250430,A009070,KR7009070004,KOSPI,KCTC,1101110149446 +20250430,A009140,KR7009140005,KOSPI,경인전자,1101110150229 +20250430,A009150,KR7009150004,KOSPI,삼성전기,1301110001626 +20250430,A009160,KR7009160003,KOSPI,SIMPAC,1201110002189 +20250430,A009180,KR7009180001,KOSPI,한솔로지스틱스,1101110150659 +20250430,A009190,KR7009190000,KOSPI,대양금속,1201110002212 +20250430,A009200,KR7009200007,KOSPI,무림페이퍼,1911110000782 +20250430,A009240,KR7009240003,KOSPI,한샘,1341110003595 +20250430,A009270,KR7009270000,KOSPI,신원,1101110152770 +20250430,A009290,KR7009290008,KOSPI,광동제약,1101110152134 +20250430,A009300,KR7009300005,KOSDAQ,삼아제약,1341110000765 +20250430,A009310,KR7009310004,KOSPI,참엔지니어링,1746110001096 +20250430,A009320,KR7009320003,KOSPI,아진전자부품,1341110000822 +20250430,A009410,KR7009410002,KOSPI,태영건설,1101110155451 +20250430,A009420,KR7009420001,KOSPI,한올바이오파마,1641110000397 +20250430,A009440,KR7009440009,KOSPI,KC그린홀딩스,1101110155683 +20250430,A009450,KR7009450008,KOSPI,경동나비엔,1347110001159 +20250430,A009460,KR7009460007,KOSPI,한창제지,1845110000105 +20250430,A009470,KR7009470006,KOSPI,삼화전기,1501110000856 +20250430,A009520,KR7009520008,KOSDAQ,포스코엠텍,1746110000866 +20250430,A009540,KR7009540006,KOSPI,HD한국조선해양,1812110000386 +20250430,A009580,KR7009580002,KOSPI,무림P&P,1812110002548 +20250430,A009620,KR7009620006,KOSDAQ,삼보산업,1801110020246 +20250430,A009680,KR7009680000,KOSPI,모토닉,1101110161317 +20250430,A009730,KR7009730003,KOSDAQ,이렘,1101110162191 +20250430,A009770,KR7009770009,KOSPI,삼정펄프,1347110000333 +20250430,A009780,KR7009780008,KOSDAQ,엠에스씨,1845110000147 +20250430,A009810,KR7009810003,KOSPI,플레이그램,1101110286412 +20250430,A009830,KR7009830001,KOSPI,한화솔루션,1101110360935 +20250430,A009900,KR7009900002,KOSPI,명신산업,1712110000958 +20250430,A009970,KR7009970005,KOSPI,영원무역홀딩스,1101110165830 +20250430,A010040,KR7010040004,KOSPI,한국내화,1846110000319 +20250430,A010060,KR7010060002,KOSPI,OCI홀딩스,1746110000981 +20250430,A010100,KR7010100006,KOSPI,한국무브넥스,1812110000443 +20250430,A010120,KR7010120004,KOSPI,LS ELECTRIC,1101110520076 +20250430,A010130,KR7010130003,KOSPI,고려아연,1101110168404 +20250430,A010140,KR7010140002,KOSPI,삼성중공업,1101110168595 +20250430,A010170,KR7010170009,KOSDAQ,대한광통신,1341110003545 +20250430,A010240,KR7010240000,KOSDAQ,흥국,1345110001228 +20250430,A010280,KR7010280006,KOSDAQ,아이티센엔텍,1101110307870 +20250430,A010400,KR7010400000,KOSPI,우진아이엔에스,1101110175467 +20250430,A010420,KR7010420008,KOSPI,한솔PNS,1101110175970 +20250430,A010470,KR7010470003,KOSDAQ,오리콤,1101110176986 +20250430,A010580,KR7010580009,KOSPI,에스엠벡셀,1341110003058 +20250430,A010600,KR7010600005,KOSPI,웰바이오텍,1101110179659 +20250430,A010620,KR7010620003,KOSPI,HD현대미포,1812110000526 +20250430,A010640,KR7010640001,KOSPI,진양폴리,1345110000387 +20250430,A010660,KR7010660009,KOSPI,화천기계,1101110342181 +20250430,A010690,KR7010690006,KOSPI,화신,1701110014936 +20250430,A010770,KR7010770006,KOSPI,평화홀딩스,1701110006412 +20250430,A010780,KR7010780005,KOSPI,아이에스동서,1101110208383 +20250430,A010820,KR7010820009,KOSPI,퍼스텍,1942110000133 +20250430,A010950,KR7010950004,KOSPI,S-Oil,1101110189955 +20250430,A010960,KR7010960003,KOSPI,삼호개발,1101110190340 +20250430,A011000,KR7011000007,KOSPI,진원생명과학,1101110191562 +20250430,A011040,KR7011040003,KOSDAQ,경동제약,1201110003765 +20250430,A011070,KR7011070000,KOSPI,LG이노텍,1101110192180 +20250430,A011080,KR7011080009,KOSDAQ,형지I&C,1101110192271 +20250430,A011090,KR7011090008,KOSPI,에넥스,1101110192635 +20250430,A011150,KR7011150000,KOSPI,CJ씨푸드,1101110215578 +20250430,A011170,KR7011170008,KOSPI,롯데케미칼,1101110193196 +20250430,A011200,KR7011200003,KOSPI,HMM,1101110193740 +20250430,A011210,KR7011210002,KOSPI,현대위아,1942110000125 +20250430,A011230,KR7011230000,KOSPI,삼화전자,1348110000563 +20250430,A011280,KR7011280005,KOSPI,태림포장,1301110010015 +20250430,A011300,KR7011300001,KOSPI,성안머티리얼스,1701110006868 +20250430,A011320,KR7011320009,KOSDAQ,유니크,1801110024496 +20250430,A011330,KR7011330008,KOSPI,유니켐,1301110011807 +20250430,A011370,KR7011370004,KOSDAQ,서한,1701110023002 +20250430,A011390,KR7011390002,KOSPI,부산산업,1101110522618 +20250430,A011420,KR7011420007,KOSPI,갤럭시아에스엠,1301110008771 +20250430,A011500,KR7011500006,KOSPI,한농화성,2111110001090 +20250430,A011560,KR7011560000,KOSDAQ,세보엠이씨,1101110236590 +20250430,A011690,KR7011690005,KOSPI,와이투솔루션,1101110204498 +20250430,A011700,KR7011700002,KOSPI,한신기계,1301110010346 +20250430,A011760,KR7011760006,KOSPI,현대코퍼레이션,1101110205850 +20250430,A011780,KR7011780004,KOSPI,금호석유화학,1101110205975 +20250430,A011790,KR7011790003,KOSPI,SKC,1301110001585 +20250430,A011810,KR7011810009,KOSPI,STX,1942110000183 +20250430,A011930,KR7011930005,KOSPI,신성이엔지,1301110008664 +20250430,A012030,KR7012030003,KOSPI,DB,1101110210859 +20250430,A012160,KR7012160008,KOSPI,영흥,1942110000191 +20250430,A012170,KR7012170007,KOSPI,아센디오,1101110253908 +20250430,A012200,KR7012200002,KOSPI,계양전기,1101110212889 +20250430,A012210,KR7012210001,KONEX,삼미금속,1942110000258 +20250430,A012280,KR7012280004,KOSPI,영화금속,1801110027078 +20250430,A012320,KR7012320008,KOSPI,경동인베스트,1812110000906 +20250430,A012330,KR7012330007,KOSPI,현대모비스,1101110215536 +20250430,A012340,KR7012340006,KOSDAQ,뉴인텍,1243110003006 +20250430,A012450,KR7012450003,KOSPI,한화에어로스페이스,1942110000480 +20250430,A012510,KR7012510004,KOSPI,더존비즈온,1201110005266 +20250430,A012600,KR7012600003,KOSPI,청호ICT,1101110220204 +20250430,A012610,KR7012610002,KOSPI,경인양행,1201110005703 +20250430,A012620,KR7012620001,KOSDAQ,원일특강,1101110220288 +20250430,A012630,KR7012630000,KOSPI,HDC,1101110279433 +20250430,A012690,KR7012690004,KOSPI,모나리자,1101110220882 +20250430,A012700,KR7012700001,KOSDAQ,리드코프,1101110219398 +20250430,A012750,KR7012750006,KOSPI,에스원,1101110221939 +20250430,A012790,KR7012790002,KOSDAQ,신일제약,1152110000790 +20250430,A012800,KR7012800009,KOSPI,대창,1301110007137 +20250430,A012860,KR7012860003,KOSDAQ,모베이스전자,1301110008961 +20250430,A013000,KR7013000005,KOSPI,세우글로벌,1101110227177 +20250430,A013030,KR7013030002,KOSDAQ,하이록코리아,1801110029321 +20250430,A013120,KR7013120001,KOSDAQ,동원개발,1801110029438 +20250430,A013310,KR7013310008,KOSDAQ,아진산업,1701110008913 +20250430,A013360,KR7013360003,KOSPI,일성건설,1101110234776 +20250430,A013520,KR7013520002,KOSPI,화승코퍼레이션,1845110001252 +20250430,A013570,KR7013570007,KOSPI,디와이,1942110000472 +20250430,A013580,KR7013580006,KOSPI,계룡건설,1601110003121 +20250430,A013700,KR7013700000,KOSPI,까뮤이앤씨,1101110243793 +20250430,A013720,KR7013720008,KOSDAQ,CBI,1201110007238 +20250430,A013810,KR7013810007,KOSDAQ,스페코,1348110001545 +20250430,A013870,KR7013870001,KOSPI,지엠비코리아,1942110000399 +20250430,A013890,KR7013890009,KOSPI,지누스,1347110002553 +20250430,A013990,KR7013990007,KOSDAQ,아가방컴퍼니,1101110250855 +20250430,A014100,KR7014100002,KOSDAQ,메디앙스,1101110252471 +20250430,A014130,KR7014130009,KOSPI,한익스프레스,1243110015051 +20250430,A014160,KR7014160006,KOSPI,대영포장,1101110254104 +20250430,A014190,KR7014190003,KOSDAQ,원익큐브,1101110425432 +20250430,A014200,KR7014200000,KOSDAQ,광림,1201110009268 +20250430,A014280,KR7014280002,KOSPI,금강공업,1801110034320 +20250430,A014440,KR7014440002,KOSPI,영보화학,1601110012742 +20250430,A014470,KR7014470009,KOSDAQ,부방,1101110265523 +20250430,A014530,KR7014530000,KOSPI,극동유화,1845110001335 +20250430,A014570,KR7014570006,KOSDAQ,고려제약,1344110001840 +20250430,A014580,KR7014580005,KOSPI,태경비케이,1101110301111 +20250430,A014620,KR7014620009,KOSDAQ,성광벤드,1801110036425 +20250430,A014680,KR7014680003,KOSPI,한솔케미칼,1101110270895 +20250430,A014710,KR7014710008,KOSPI,사조씨푸드,1101110271596 +20250430,A014790,KR7014790000,KOSPI,HL D&I,1101110274699 +20250430,A014820,KR7014820005,KOSPI,동원시스템즈,1341110011712 +20250430,A014830,KR7014830004,KOSPI,유니드,1101110275069 +20250430,A014910,KR7014910004,KOSPI,성문전자,1311110005114 +20250430,A014940,KR7014940001,KOSDAQ,오리엔탈정공,1801110038447 +20250430,A014970,KR7014970008,KOSDAQ,삼륭물산,1156110001401 +20250430,A014990,KR7014990006,KOSPI,인디에프,1101110279996 +20250430,A015020,KR7015020001,KOSPI,이스타코,1243110006042 +20250430,A015230,KR7015230006,KOSPI,대창단조,1801110039396 +20250430,A015260,KR7015260003,KOSPI,에이엔피,1243110006456 +20250430,A015360,KR7015360001,KOSPI,INVENI,1101110290778 +20250430,A015590,KR7015590003,KOSPI,KIB플러그에너지,1812110002275 +20250430,A015710,KR7015710007,KOSDAQ,코콤,1243110005359 +20250430,A015750,KR7015750003,KOSDAQ,성우하이텍,1801110042612 +20250430,A015760,KR7015760002,KOSPI,한국전력,1146710001456 +20250430,A015860,KR7015860000,KOSPI,일진홀딩스,1201110011990 +20250430,A015890,KR7015890007,KOSPI,태경산업,1348110002080 +20250430,A016090,KR7016090003,KOSPI,대현,1101110319320 +20250430,A016100,KR7016100000,KOSDAQ,리더스코스메틱,1341110021539 +20250430,A016250,KR7016250003,KOSDAQ,SGC E&C,1101110327555 +20250430,A016360,KR7016360000,KOSPI,삼성증권,1101110335649 +20250430,A016380,KR7016380008,KOSPI,KG스틸,1101110393308 +20250430,A016450,KR7016450009,KOSPI,한세예스24홀딩스,1201110019382 +20250430,A016580,KR7016580003,KOSPI,환인제약,1101110339542 +20250430,A016590,KR7016590002,KOSPI,신대양제지,1301110008789 +20250430,A016600,KR7016600009,KOSDAQ,큐캐피탈,1101110339691 +20250430,A016610,KR7016610008,KOSPI,DB증권,1101110339956 +20250430,A016670,KR7016670002,KOSDAQ,디모아,1101110340979 +20250430,A016710,KR7016710006,KOSPI,대성홀딩스,1701110017237 +20250430,A016740,KR7016740003,KOSPI,두올,1101110343957 +20250430,A016790,KR7016790008,KOSDAQ,현대사료,1615110001572 +20250430,A016800,KR7016800005,KOSPI,퍼시스,1101110345630 +20250430,A016880,KR7016880007,KOSPI,웅진,1101110346745 +20250430,A016920,KR7016920001,KOSDAQ,카스,1115110005269 +20250430,A017000,KR7017000001,KOSDAQ,신원종합개발,1101110350712 +20250430,A017040,KR7017040007,KOSPI,광명전기,1301110006270 +20250430,A017180,KR7017180001,KOSPI,명문제약,1341110013180 +20250430,A017250,KR7017250002,KOSDAQ,인터엠,1101110357403 +20250430,A017370,KR7017370008,KOSPI,우신시스템,1101110366719 +20250430,A017390,KR7017390006,KOSPI,서울가스,1101110360399 +20250430,A017480,KR7017480005,KOSDAQ,삼현철강,1901110005551 +20250430,A017510,KR7017510009,KOSDAQ,세명전기,1801110052091 +20250430,A017550,KR7017550005,KOSPI,수산세보틱스,1348110002981 +20250430,A017650,KR7017650003,KOSDAQ,대림제지,1348110003020 +20250430,A017670,KR7017670001,KOSPI,SK텔레콤,1101110371346 +20250430,A017800,KR7017800004,KOSPI,현대엘리베이터,1344110001519 +20250430,A017810,KR7017810003,KOSPI,풀무원,1101110375439 +20250430,A017860,KR7017860008,KOSPI,DS단석,1341110010839 +20250430,A017890,KR7017890005,KOSDAQ,한국알콜,1812110003728 +20250430,A017900,KR7017900002,KOSPI,광전자,2149110002560 +20250430,A017940,KR7017940008,KOSPI,E1,1101110381387 +20250430,A017960,KR7017960006,KOSPI,한국카본,1801110054691 +20250430,A018000,KR7018000000,KOSDAQ,유니슨,1101110382020 +20250430,A018120,KR7018120006,KOSDAQ,진로발효,1301110009365 +20250430,A018250,KR7018250001,KOSPI,애경산업,1101110398275 +20250430,A018260,KR7018260000,KOSPI,삼성에스디에스,1101110398556 +20250430,A018290,KR7018290007,KOSDAQ,브이티,1101110509872 +20250430,A018310,KR7018310003,KOSDAQ,삼목에스폼,1101110400377 +20250430,A018470,KR7018470005,KOSPI,조일알미늄,1701110021543 +20250430,A018500,KR7018500009,KOSPI,동원금속,1701110021816 +20250430,A018620,KR7018620005,KOSDAQ,우진비앤지,1243110014409 +20250430,A018670,KR7018670000,KOSPI,SK가스,1101110413247 +20250430,A018680,KR7018680009,KOSDAQ,서울제약,1301110008721 +20250430,A018700,KR7018700005,KOSDAQ,바른손,1101110413990 +20250430,A018880,KR7018880005,KOSPI,한온시스템,1347110002206 +20250430,A019010,KR7019010008,KOSDAQ,베뉴지,1101110252405 +20250430,A019170,KR7019170000,KOSPI,신풍제약,1301110011815 +20250430,A019180,KR7019180009,KOSPI,티에이치엔,1701110022781 +20250430,A019210,KR7019210004,KOSDAQ,와이지-원,1201110038639 +20250430,A019440,KR7019440007,KOSPI,세아특수강,1746110005478 +20250430,A019490,KR7019490002,KOSPI,엑시큐어하이트론,1243210017841 +20250430,A019540,KR7019540004,KOSDAQ,일지테크,1701110029802 +20250430,A019550,KR7019550003,KOSDAQ,SBI인베스트먼트,1101110511273 +20250430,A019570,KR7019570001,KOSDAQ,플루토스,1101110511588 +20250430,A019590,KR7019590009,KOSDAQ,에스유앤피,1101110512049 +20250430,A019660,KR7019660000,KOSDAQ,글로본,1101110514011 +20250430,A019680,KR7019680008,KOSPI,대교,1101110514029 +20250430,A019770,KR7019770007,KOSDAQ,서연탑메탈,1101110519003 +20250430,A019990,KR7019990001,KOSDAQ,에너토크,1101110530687 +20250430,A020000,KR7020000006,KOSPI,한섬,1101110531578 +20250430,A020120,KR7020120002,KOSPI,키다리스튜디오,1101110539382 +20250430,A020150,KR7020150009,KOSPI,롯데에너지머티리얼즈,2149110003625 +20250430,A020180,KR7020180006,KOSDAQ,대신정보통신,1101110542484 +20250430,A020400,KR7020400008,KOSDAQ,대동금속,1741110002630 +20250430,A020560,KR7020560009,KOSPI,아시아나항공,1101110562804 +20250430,A020710,KR7020710000,KOSDAQ,시공테크,1101110562896 +20250430,A020760,KR7020760005,KOSPI,일진디스플,1545110006076 +20250430,A021040,KR7021040001,KOSDAQ,대호특수강,1845110003856 +20250430,A021050,KR7021050000,KOSPI,서원,1350110029881 +20250430,A021080,KR7021080007,KOSDAQ,에이티넘인베스트,1301110012050 +20250430,A021240,KR7021240007,KOSPI,코웨이,1101110626501 +20250430,A021320,KR7021320007,KOSDAQ,KCC건설,1101110607618 +20250430,A021650,KR7021650007,KOSDAQ,한국큐빅,1350110031042 +20250430,A021820,KR7021820006,KOSPI,세원정공,1701110039207 +20250430,A021880,KR7021880000,KOSDAQ,메이슨캐피탈,2101110007510 +20250430,A022100,KR7022100002,KOSPI,포스코DX,1101110658637 +20250430,A022220,KR7022220008,KOSDAQ,TKG애강,1545110001571 +20250430,A023000,KR7023000003,KOSPI,삼원강재,1746110014924 +20250430,A023150,KR7023150006,KOSPI,MH에탄올,1901110003563 +20250430,A023160,KR7023160005,KOSDAQ,태광,1801110045559 +20250430,A023350,KR7023350002,KOSPI,한국종합기술,1101110038326 +20250430,A023410,KR7023410004,KOSDAQ,유진기업,1101110376148 +20250430,A023440,KR7023440001,KOSDAQ,제이스코홀딩스,1101110045347 +20250430,A023450,KR7023450000,KOSPI,동남합성,1101110057012 +20250430,A023460,KR7023460009,KOSDAQ,CNH,1243110025539 +20250430,A023530,KR7023530009,KOSPI,롯데쇼핑,1101110000086 +20250430,A023590,KR7023590003,KOSPI,다우기술,1101110414758 +20250430,A023600,KR7023600000,KOSDAQ,삼보판지,1243110011322 +20250430,A023760,KR7023760002,KOSDAQ,한국캐피탈,1601110019277 +20250430,A023770,KR7023770001,KOSDAQ,플레이위드,1601110007660 +20250430,A023790,KR7023790009,KOSDAQ,동일스틸럭스,1801110002004 +20250430,A023800,KR7023800006,KOSPI,인지컨트롤스,1301110006296 +20250430,A023810,KR7023810005,KOSPI,인팩,1301110008052 +20250430,A023900,KR7023900004,KOSDAQ,풍국주정,1701110000745 +20250430,A023910,KR7023910003,KOSDAQ,대한약품,1101110080484 +20250430,A023960,KR7023960008,KOSPI,에쓰씨엔지니어링,1101110271497 +20250430,A024060,KR7024060006,KOSDAQ,흥구석유,1701110002676 +20250430,A024070,KR7024070005,KOSPI,WISCOM,1301110009274 +20250430,A024090,KR7024090003,KOSPI,디씨엠,1801110071794 +20250430,A024110,KR7024110009,KOSPI,기업은행,1101350000903 +20250430,A024120,KR7024120008,KOSDAQ,KB오토시스,1101110408305 +20250430,A024720,KR7024720005,KOSPI,콜마홀딩스,1647110001591 +20250430,A024740,KR7024740003,KOSDAQ,한일단조,1243110019293 +20250430,A024800,KR7024800005,KOSDAQ,유성티엔에스,1101110217607 +20250430,A024810,KR7024810004,KOSDAQ,이화전기,1101110054520 +20250430,A024830,KR7024830002,KOSDAQ,세원물산,1701110020694 +20250430,A024840,KR7024840001,KOSDAQ,KBI메탈,1741110001294 +20250430,A024850,KR7024850000,KOSDAQ,HLB이노베이션,1101110234312 +20250430,A024880,KR7024880007,KOSDAQ,케이피에프,1301110010841 +20250430,A024890,KR7024890006,KOSPI,대원화성,1101110165393 +20250430,A024900,KR7024900003,KOSPI,디와이덕양,1812110000922 +20250430,A024910,KR7024910002,KOSDAQ,경창산업,1701110007733 +20250430,A024940,KR7024940009,KOSDAQ,PN풍년,1101110155378 +20250430,A024950,KR7024950008,KOSDAQ,삼천리자전거,1101110250136 +20250430,A025000,KR7025000001,KOSPI,KPX케미칼,1101110166903 +20250430,A025320,KR7025320003,KOSDAQ,시노펙스,1746110004644 +20250430,A025440,KR7025440009,KOSDAQ,DH오토웨어,1101110254344 +20250430,A025530,KR7025530007,KOSPI,SJM홀딩스,1301110008862 +20250430,A025540,KR7025540006,KOSPI,한국단자,1201110002957 +20250430,A025550,KR7025550005,KOSDAQ,한국선재,1801110102359 +20250430,A025560,KR7025560004,KOSPI,미래산업,1243110030413 +20250430,A025620,KR7025620006,KOSPI,제이준코스메틱,1341110001672 +20250430,A025750,KR7025750001,KOSPI,한솔홈데코,1101110825624 +20250430,A025770,KR7025770009,KOSDAQ,한국정보통신,1101110426688 +20250430,A025820,KR7025820002,KOSPI,이구산업,1301110009498 +20250430,A025860,KR7025860008,KOSPI,남해화학,1101110164717 +20250430,A025870,KR7025870007,KOSDAQ,신라에스지,1101110224727 +20250430,A025880,KR7025880006,KOSDAQ,케이씨피드,1747110000187 +20250430,A025890,KR7025890005,KOSPI,한국주강,1943110000537 +20250430,A025900,KR7025900002,KOSDAQ,동화기업,1201110004218 +20250430,A025950,KR7025950007,KOSDAQ,동신건설,1101115637206 +20250430,A025980,KR7025980004,KOSDAQ,아난티,1301110026814 +20250430,A026040,KR7026040006,KOSDAQ,제이에스티나,1101110569074 +20250430,A026150,KR7026150003,KOSDAQ,특수건설,1101110115885 +20250430,A026890,KR7026890004,KOSPI,스틱인베스트먼트,1243110008204 +20250430,A026910,KR7026910000,KOSDAQ,광진실업,1801110025882 +20250430,A026940,KR7026940007,KOSPI,부국철강,2001110001407 +20250430,A026960,KR7026960005,KOSPI,동서,1101110180888 +20250430,A027040,KR7027040005,KOSDAQ,서울전자통신,1243110009781 +20250430,A027050,KR7027050004,KOSDAQ,코리아나,1101110597166 +20250430,A027360,KR7027360007,KOSDAQ,아주IB투자,1101110169874 +20250430,A027410,KR7027410000,KOSPI,BGF,1101111105215 +20250430,A027580,KR7027580000,KOSDAQ,상보,1243110024177 +20250430,A027710,KR7027710003,KOSDAQ,팜스토리,1543110001715 +20250430,A027740,KR7027740000,KOSPI,마니커,1345110004149 +20250430,A027830,KR7027830009,KOSDAQ,대성창투,1701110031881 +20250430,A027970,KR7027970003,KOSPI,한국제지,1741110000618 +20250430,A028050,KR7028050003,KOSPI,삼성E&A,1101110240509 +20250430,A028080,KR7028080000,KOSDAQ,휴맥스홀딩스,1101110604200 +20250430,A028100,KR7028100006,KOSPI,동아지질,1801110019843 +20250430,A028260,KR7028260008,KOSPI,삼성물산,1101110015762 +20250430,A028300,KR7028300002,KOSDAQ,HLB,1701110021600 +20250430,A028670,KR7028670008,KOSPI,팬오션,1101110004286 +20250430,A029460,KR7029460003,KOSPI,케이씨,1101110703210 +20250430,A029480,KR7029480001,KOSDAQ,광무,1101110779152 +20250430,A029530,KR7029530003,KOSPI,신도리코,1101110034960 +20250430,A029780,KR7029780004,KOSPI,삼성카드,1101110346901 +20250430,A029960,KR7029960002,KOSDAQ,코엔텍,1812110024485 +20250430,A030000,KR7030000004,KOSPI,제일기획,1101110139017 +20250430,A030190,KR7030190003,KOSPI,NICE평가정보,1101110393283 +20250430,A030200,KR7030200000,KOSPI,KT,1101111468754 +20250430,A030210,KR7030210009,KOSPI,다올투자증권,1101110878706 +20250430,A030350,KR7030350003,KOSDAQ,드래곤플라이,1101110685309 +20250430,A030520,KR7030520001,KOSDAQ,한글과컴퓨터,1101110725064 +20250430,A030530,KR7030530000,KOSDAQ,원익홀딩스,1243110033235 +20250430,A030610,KR7030610000,KOSPI,교보증권,1101110018089 +20250430,A030720,KR7030720007,KOSPI,동원수산,1101110046204 +20250430,A030960,KR7030960009,KOSDAQ,양지사,1101110244965 +20250430,A031210,KR7031210008,KOSPI,서울보증보험,1101110099774 +20250430,A031310,KR7031310006,KOSDAQ,아이즈비전,1801110132801 +20250430,A031330,KR7031330004,KOSDAQ,에스에이엠티,1101110707674 +20250430,A031430,KR7031430002,KOSPI,신세계인터내셔날,1101110282402 +20250430,A031440,KR7031440001,KOSPI,신세계푸드,1101110305288 +20250430,A031510,KR7031510001,KOSDAQ,오스템,1615110006796 +20250430,A031820,KR7031820004,KOSPI,아이티센씨티에스,1101110414126 +20250430,A031860,KR7031860000,KOSDAQ,디에이치엑스컴퍼니,1101110260218 +20250430,A031980,KR7031980006,KOSDAQ,피에스케이홀딩스,1347110004377 +20250430,A032080,KR7032080004,KOSDAQ,아즈텍WB,1801110145953 +20250430,A032190,KR7032190001,KOSDAQ,다우데이타,1101110863484 +20250430,A032280,KR7032280000,KOSDAQ,삼일,1746110001244 +20250430,A032300,KR7032300006,KOSDAQ,한국파마,1801110059112 +20250430,A032350,KR7032350001,KOSPI,롯데관광개발,1101110115504 +20250430,A032500,KR7032500001,KOSDAQ,케이엠더블유,1348110020579 +20250430,A032540,KR7032540007,KOSDAQ,TJ미디어,1101110770548 +20250430,A032560,KR7032560005,KOSPI,황금에스티,1101110504195 +20250430,A032580,KR7032580003,KOSDAQ,피델릭스,1101110717441 +20250430,A032620,KR7032620007,KOSDAQ,유비케어,1101111105364 +20250430,A032640,KR7032640005,KOSPI,LG유플러스,1101111296676 +20250430,A032680,KR7032680001,KOSDAQ,소프트센,1101110570442 +20250430,A032750,KR7032750002,KOSDAQ,삼진,1341110005351 +20250430,A032790,KR7032790008,KOSDAQ,엠젠솔루션,1753110000126 +20250430,A032800,KR7032800005,KOSDAQ,판타지오,1601110023757 +20250430,A032820,KR7032820003,KOSDAQ,우리기술,1101111118656 +20250430,A032830,KR7032830002,KOSPI,삼성생명,1101110005953 +20250430,A032850,KR7032850000,KOSDAQ,비트컴퓨터,1101110397699 +20250430,A032860,KR7032860009,KOSDAQ,더라미,1101110412778 +20250430,A032940,KR7032940009,KOSDAQ,원익,1753110001158 +20250430,A032960,KR7032960007,KOSDAQ,동일기연,1341110012687 +20250430,A032980,KR7032980005,KOSDAQ,바이온,1101110358956 +20250430,A033050,KR7033050006,KOSDAQ,제이엠아이,1101110922214 +20250430,A033100,KR7033100009,KOSDAQ,제룡전기,1101110513633 +20250430,A033130,KR7033130006,KOSDAQ,디지틀조선,1101111201071 +20250430,A033160,KR7033160003,KOSDAQ,엠케이전자,1345110004412 +20250430,A033170,KR7033170002,KOSDAQ,시그네틱스,1101110070815 +20250430,A033180,KR7033180001,KOSPI,KH 필룩스,1115110004162 +20250430,A033200,KR7033200007,KOSDAQ,모아텍,1101110613607 +20250430,A033230,KR7033230004,KOSDAQ,인성정보,1101110834378 +20250430,A033240,KR7033240003,KOSPI,자화전자,1501110005955 +20250430,A033250,KR7033250002,KOSPI,체시스,1748110004244 +20250430,A033270,KR7033270000,KOSPI,유나이티드제약,1342110002769 +20250430,A033290,KR7033290008,KOSDAQ,코웰패션,1101110166127 +20250430,A033310,KR7033310004,KOSDAQ,엠투엔,1345110000600 +20250430,A033320,KR7033320003,KOSDAQ,제이씨현시스템,1101110775853 +20250430,A033340,KR7033340001,KOSDAQ,좋은사람들,1101110939326 +20250430,A033500,KR7033500000,KOSDAQ,동성화인텍,1101110404361 +20250430,A033530,KR7033530007,KOSPI,SJG세종,1812110000758 +20250430,A033540,KR7033540006,KOSDAQ,파라텍,1243110000573 +20250430,A033560,KR7033560004,KOSDAQ,블루콤,1101110808357 +20250430,A033640,KR7033640004,KOSDAQ,네패스,1545110002355 +20250430,A033780,KR7033780008,KOSPI,KT&G,1601110067804 +20250430,A033790,KR7033790007,KOSDAQ,피노,1101110674724 +20250430,A033830,KR7033830001,KOSDAQ,티비씨,1701110080458 +20250430,A033920,KR7033920000,KOSPI,무학,1901110002721 +20250430,A034020,KR7034020008,KOSPI,두산에너빌리티,1942110000943 +20250430,A034120,KR7034120006,KOSPI,SBS,1101110731483 +20250430,A034220,KR7034220004,KOSPI,LG디스플레이,1101110393134 +20250430,A034230,KR7034230003,KOSPI,파라다이스,1101110129274 +20250430,A034310,KR7034310003,KOSPI,NICE,1101110505614 +20250430,A034590,KR7034590000,KOSPI,인천도시가스,1201110014027 +20250430,A034730,KR7034730002,KOSPI,SK,1101110769583 +20250430,A034810,KR7034810002,KOSDAQ,해성산업,1101110028145 +20250430,A034830,KR7034830000,KOSPI,한국토지신탁,1101111258220 +20250430,A034940,KR7034940007,KOSDAQ,조아제약,1943110004498 +20250430,A034950,KR7034950006,KOSDAQ,한국기업평가,1101110362808 +20250430,A035000,KR7035000009,KOSPI,HS애드,1101110375398 +20250430,A035080,KR7035080001,KOSDAQ,그래디언트,1101111468093 +20250430,A035150,KR7035150002,KOSPI,백산,1147110003729 +20250430,A035200,KR7035200005,KOSDAQ,프럼파스트,1601110031099 +20250430,A035250,KR7035250000,KOSPI,강원랜드,1449110001666 +20250430,A035290,KR7035290006,KOSDAQ,골드앤에스,1101111100926 +20250430,A035420,KR7035420009,KOSPI,NAVER,1101111707178 +20250430,A035460,KR7035460005,KOSDAQ,기산텔레콤,1101111073454 +20250430,A035510,KR7035510007,KOSPI,신세계 I&C,1101111408867 +20250430,A035600,KR7035600006,KOSDAQ,KG이니시스,1101111602667 +20250430,A035610,KR7035610005,KOSDAQ,솔본,1101111064429 +20250430,A035620,KR7035620004,KOSDAQ,바른손이앤에이,1101111354961 +20250430,A035720,KR7035720002,KOSPI,카카오,1101111129497 +20250430,A035760,KR7035760008,KOSDAQ,CJ ENM,1101111109134 +20250430,A035810,KR7035810001,KOSDAQ,이지홀딩스,1101110565163 +20250430,A035890,KR7035890003,KOSDAQ,서희건설,1101110335912 +20250430,A035900,KR7035900000,KOSDAQ,JYP Ent.,1101111264764 +20250430,A036000,KR7036000008,KOSDAQ,예림당,1101110611693 +20250430,A036010,KR7036010007,KOSDAQ,아비코전자,1311110000718 +20250430,A036030,KR7036030005,KOSDAQ,케이티알파,1101110822026 +20250430,A036090,KR7036090009,KOSDAQ,위지트,1101111373755 +20250430,A036120,KR7036120004,KOSDAQ,서울평가정보,1101110853419 +20250430,A036170,KR7036170009,KOSDAQ,에이치엠넥스,1301110023349 +20250430,A036180,KR7036180008,KOSDAQ,지더블유바이텍,1701110074493 +20250430,A036190,KR7036190007,KOSDAQ,금화피에스시,1101110295778 +20250430,A036200,KR7036200004,KOSDAQ,유니셈,1348110024878 +20250430,A036220,KR7036220002,KOSDAQ,오상헬스케어,1101111265697 +20250430,A036420,KR7036420008,KOSPI,콘텐트리중앙,1101110545751 +20250430,A036460,KR7036460004,KOSPI,한국가스공사,1146710006125 +20250430,A036480,KR7036480002,KOSDAQ,대성미생물,1341110000880 +20250430,A036530,KR7036530004,KOSPI,SNT홀딩스,1244110002907 +20250430,A036540,KR7036540003,KOSDAQ,SFA반도체,1615110027263 +20250430,A036560,KR7036560001,KOSDAQ,KZ정밀,1101110342496 +20250430,A036570,KR7036570000,KOSPI,엔씨소프트,1101111387748 +20250430,A036580,KR7036580009,KOSPI,팜스코,1311110042950 +20250430,A036620,KR7036620003,KOSDAQ,감성코퍼레이션,1101111061954 +20250430,A036630,KR7036630002,KOSDAQ,세종텔레콤,1341110036992 +20250430,A036640,KR7036640001,KOSDAQ,HRS,1244110001008 +20250430,A036670,KR7036670008,KOSDAQ,삼양케이씨아이,1244110011884 +20250430,A036690,KR7036690006,KOSDAQ,코맥스,1311110001964 +20250430,A036710,KR7036710002,KOSDAQ,심텍홀딩스,1501110006185 +20250430,A036800,KR7036800001,KOSDAQ,나이스정보통신,1101110574453 +20250430,A036810,KR7036810000,KOSDAQ,에프에스티,1101110546006 +20250430,A036830,KR7036830008,KOSDAQ,솔브레인홀딩스,1101110610083 +20250430,A036890,KR7036890002,KOSDAQ,진성티이씨,1348110002155 +20250430,A036930,KR7036930006,KOSDAQ,주성엔지니어링,1301110033281 +20250430,A037030,KR7037030004,KOSDAQ,파워넷,1412110006738 +20250430,A037070,KR7037070000,KOSDAQ,파세코,1301110026228 +20250430,A037230,KR7037230000,KOSDAQ,한국팩키지,1350110040291 +20250430,A037270,KR7037270006,KOSPI,YG PLUS,1101111342289 +20250430,A037330,KR7037330008,KOSDAQ,인지디스플레,1350110036315 +20250430,A037350,KR7037350006,KOSDAQ,성도이엔지,1101110574669 +20250430,A037370,KR7037370004,KOSDAQ,EG,1615110003619 +20250430,A037400,KR7037400009,KOSDAQ,우리엔터프라이즈,1101110061765 +20250430,A037440,KR7037440005,KOSDAQ,희림,1101110660806 +20250430,A037460,KR7037460003,KOSDAQ,삼지전자,1101110300303 +20250430,A037560,KR7037560000,KOSPI,LG헬로비전,1101111144297 +20250430,A037710,KR7037710001,KOSPI,광주신세계,2001110054795 +20250430,A037760,KR7037760006,KOSDAQ,쎄니트,1942110018855 +20250430,A037950,KR7037950003,KOSDAQ,엘컴텍,1348110015546 +20250430,A038010,KR7038010005,KOSDAQ,제일테크노스,1746110001179 +20250430,A038060,KR7038060000,KOSDAQ,루멘스,1301110038918 +20250430,A038070,KR7038070009,KOSDAQ,서린바이오,1101110998124 +20250430,A038110,KR7038110003,KOSDAQ,에코플라스틱,1712110001253 +20250430,A038290,KR7038290003,KOSDAQ,마크로젠,1101111423576 +20250430,A038390,KR7038390001,KOSDAQ,레드캡투어,1101111303140 +20250430,A038460,KR7038460002,KOSDAQ,바이오스마트,1101110414302 +20250430,A038500,KR7038500005,KOSDAQ,삼표시멘트,1101110738637 +20250430,A038530,KR7038530002,KOSDAQ,케이바이오,1101111430498 +20250430,A038540,KR7038540001,KOSDAQ,상상인,1201110050104 +20250430,A038620,KR7038620001,KOSDAQ,위즈코프,1101111136145 +20250430,A038680,KR7038680005,KOSDAQ,에스넷,1101111647671 +20250430,A038870,KR7038870002,KOSDAQ,에코바이오,1101111448128 +20250430,A038880,KR7038880001,KOSDAQ,아이에이,1101110963341 +20250430,A038950,KR7038950002,KOSDAQ,파인디지털,1101110896683 +20250430,A039010,KR7039010004,KOSDAQ,현대에이치티,1101111539597 +20250430,A039020,KR7039020003,KOSDAQ,이건홀딩스,1301110028935 +20250430,A039030,KR7039030002,KOSDAQ,이오테크닉스,1101110998629 +20250430,A039130,KR7039130000,KOSPI,하나투어,1101110981038 +20250430,A039200,KR7039200001,KOSDAQ,오스코텍,1615110028691 +20250430,A039240,KR7039240007,KOSDAQ,경남스틸,1942110006090 +20250430,A039290,KR7039290002,KOSDAQ,인포뱅크,1101111166803 +20250430,A039310,KR7039310008,KOSDAQ,세중,1101111220063 +20250430,A039340,KR7039340005,KOSDAQ,한국경제TV,1101111767510 +20250430,A039420,KR7039420005,KOSDAQ,케이엘넷,1101111023889 +20250430,A039440,KR7039440003,KOSDAQ,에스티아이,1346110009460 +20250430,A039490,KR7039490008,KOSPI,키움증권,1101111867948 +20250430,A039560,KR7039560008,KOSDAQ,다산네트웍스,1101110924765 +20250430,A039570,KR7039570007,KOSPI,HDC랩스,1101111775365 +20250430,A039610,KR7039610001,KOSDAQ,화성밸브,1701110030958 +20250430,A039740,KR7039740006,KOSDAQ,한국정보공학,1101110735766 +20250430,A039830,KR7039830005,KOSDAQ,오로라,1101110407456 +20250430,A039840,KR7039840004,KOSDAQ,디오,1845110003290 +20250430,A039860,KR7039860002,KOSDAQ,나노엔텍,1101110550502 +20250430,A039980,KR7039980008,KOSDAQ,폴라리스AI,1101110747414 +20250430,A040160,KR7040160004,KOSDAQ,누리플렉스,1101111029671 +20250430,A040300,KR7040300006,KOSDAQ,YTN,1101110971873 +20250430,A040350,KR7040350001,KOSDAQ,크레오에스지,1101111407314 +20250430,A040420,KR7040420002,KOSDAQ,정상제이엘에스,1243110039762 +20250430,A040610,KR7040610008,KOSDAQ,SG&G,1101110984199 +20250430,A040910,KR7040910002,KOSDAQ,아이씨디,1301110058560 +20250430,A041020,KR7041020009,KOSDAQ,폴라리스오피스,1101111398117 +20250430,A041190,KR7041190000,KOSDAQ,우리기술투자,1601110058887 +20250430,A041440,KR7041440009,KOSDAQ,현대에버다임,1101111042574 +20250430,A041460,KR7041460007,KOSDAQ,한국전자인증,1101111665350 +20250430,A041510,KR7041510009,KOSDAQ,에스엠,1101111128340 +20250430,A041520,KR7041520008,KOSDAQ,이엘씨,1301110004620 +20250430,A041590,KR7041590001,KOSDAQ,플래스크,1101111625271 +20250430,A041650,KR7041650003,KOSPI,상신브레이크,1741110000527 +20250430,A041830,KR7041830001,KOSDAQ,인바디,1101111271834 +20250430,A041910,KR7041910001,KOSDAQ,폴라리스AI파마,1351110047782 +20250430,A041920,KR7041920000,KOSDAQ,메디아나,1101111168502 +20250430,A041930,KR7041930009,KOSDAQ,동아화성,1801110021509 +20250430,A041960,KR7041960006,KOSDAQ,코미팜,1101110134372 +20250430,A042000,KR7042000000,KOSDAQ,카페24,1101111698145 +20250430,A042040,KR7042040006,KOSDAQ,케이피엠테크,1301110010932 +20250430,A042110,KR7042110007,KOSDAQ,에스씨디,1345110005858 +20250430,A042370,KR7042370007,KOSDAQ,비츠로테크,1101110086169 +20250430,A042420,KR7042420000,KOSDAQ,네오위즈홀딩스,1101111419517 +20250430,A042500,KR7042500009,KOSDAQ,링네트,1101111927958 +20250430,A042510,KR7042510008,KOSDAQ,라온시큐어,1353110002964 +20250430,A042520,KR7042520007,KOSDAQ,한스바이오메드,1101111773872 +20250430,A042600,KR7042600007,KOSDAQ,새로닉스,1753110000762 +20250430,A042660,KR7042660001,KOSPI,한화오션,1101112095837 +20250430,A042670,KR7042670000,KOSPI,HD현대인프라코어,1201110234469 +20250430,A042700,KR7042700005,KOSPI,한미반도체,1201110038423 +20250430,A042940,KR7042940007,KOSDAQ,상지건설,1311110004554 +20250430,A043090,KR7043090000,KOSDAQ,더테크놀로지,1101110527767 +20250430,A043100,KR7043100007,KOSDAQ,알파녹스,1347110014590 +20250430,A043150,KR7043150002,KOSDAQ,바텍,1341110036348 +20250430,A043200,KR7043200005,KOSDAQ,파루,2013110006783 +20250430,A043220,KR7043220003,KOSDAQ,티에스넥스젠,1101111182726 +20250430,A043260,KR7043260009,KOSDAQ,성호전자,1101110145860 +20250430,A043340,KR7043340009,KOSDAQ,에쎈테크,1201110087834 +20250430,A043360,KR7043360007,KOSDAQ,디지아이,1115110015359 +20250430,A043370,KR7043370006,KOSDAQ,피에이치에이,1701110021006 +20250430,A043590,KR7043590009,KOSDAQ,웰킵스하이텍,1101110171168 +20250430,A043610,KR7043610005,KOSDAQ,KT지니뮤직,1601110024284 +20250430,A043650,KR7043650001,KOSDAQ,국순당,2013110001155 +20250430,A043710,KR7043710003,KOSDAQ,서울리거,1243110031007 +20250430,A043910,KR7043910009,KOSDAQ,자연과환경,1101111727853 +20250430,A044060,KR7044060002,KOSDAQ,조광ILI,1801110157643 +20250430,A044180,KR7044180008,KOSDAQ,KD,1201110012914 +20250430,A044340,KR7044340008,KOSDAQ,위닉스,1301110026260 +20250430,A044380,KR7044380004,KOSPI,주연테크,1101110574164 +20250430,A044450,KR7044450005,KOSPI,KSS해운,1101110377055 +20250430,A044480,KR7044480002,KOSDAQ,빌리언스,1501110000765 +20250430,A044490,KR7044490001,KOSDAQ,태웅,1801110073922 +20250430,A044780,KR7044780005,KOSDAQ,에이치케이,1201110059410 +20250430,A044820,KR7044820009,KOSPI,코스맥스비티아이,1348110018641 +20250430,A044960,KR7044960003,KOSDAQ,이글벳,1101110361008 +20250430,A044990,KR7044990000,KOSDAQ,에이치엔에스하이텍,1101111219561 +20250430,A045060,KR7045060001,KOSDAQ,오공,1243110001513 +20250430,A045100,KR7045100005,KOSDAQ,한양이엔지,1101110582547 +20250430,A045300,KR7045300001,KOSDAQ,성우테크론,1942110025941 +20250430,A045340,KR7045340007,KOSDAQ,토탈소프트,1801110085076 +20250430,A045390,KR7045390002,KOSDAQ,대아티아이,1101111195109 +20250430,A045510,KR7045510005,KOSDAQ,정원엔시스,1101110105688 +20250430,A045520,KR7045520004,KOSDAQ,크린앤사이언스,2112110000553 +20250430,A045660,KR7045660008,KOSDAQ,에이텍,1101110954374 +20250430,A045970,KR7045970001,KOSDAQ,코아시아,1101110944622 +20250430,A046070,KR7046070009,KOSDAQ,코다코,1201110147422 +20250430,A046120,KR7046120002,KOSDAQ,오르비텍,1101110753734 +20250430,A046210,KR7046210001,KOSDAQ,HLB파나진,1701110007098 +20250430,A046310,KR7046310009,KOSDAQ,백금T&A,1101111353153 +20250430,A046390,KR7046390001,KOSDAQ,삼화네트웍스,1101110809595 +20250430,A046440,KR7046440004,KOSDAQ,KG모빌리언스,1101111911050 +20250430,A046890,KR7046890000,KOSDAQ,서울반도체,1101110522436 +20250430,A046940,KR7046940003,KOSDAQ,우원개발,1101111600794 +20250430,A046970,KR7046970000,KOSDAQ,우리로,2001110093313 +20250430,A047040,KR7047040001,KOSPI,대우건설,1101112137895 +20250430,A047050,KR7047050000,KOSPI,포스코인터내셔널,1101112137358 +20250430,A047080,KR7047080007,KOSDAQ,한빛소프트,1101111628928 +20250430,A047310,KR7047310008,KOSDAQ,파워로직스,1101111459191 +20250430,A047400,KR7047400007,KOSPI,유니온머티리얼,1701110176489 +20250430,A047560,KR7047560008,KOSDAQ,이스트소프트,1101110974851 +20250430,A047770,KR7047770003,KOSDAQ,코데즈컴바인,1101111187031 +20250430,A047810,KR7047810007,KOSPI,한국항공우주,1101111827570 +20250430,A047820,KR7047820006,KOSDAQ,초록뱀미디어,1101111549786 +20250430,A047920,KR7047920004,KOSDAQ,HLB제약,1101111538391 +20250430,A048410,KR7048410005,KOSDAQ,현대바이오,1344110015693 +20250430,A048430,KR7048430003,KOSDAQ,유라테크,1101110529820 +20250430,A048470,KR7048470009,KOSDAQ,대동스틸,1101110150691 +20250430,A048530,KR7048530000,KOSDAQ,인트론바이오,1101111636004 +20250430,A048550,KR7048550008,KOSDAQ,SM C&C,1101110275134 +20250430,A048770,KR7048770002,KOSDAQ,TPC,1101110245575 +20250430,A048830,KR7048830004,KOSDAQ,엔피케이,1101110522311 +20250430,A048870,KR7048870000,KOSDAQ,시너지이노베이션,1101111530959 +20250430,A048910,KR7048910004,KOSDAQ,대원미디어,1101110222151 +20250430,A049070,KR7049070006,KOSDAQ,인탑스,1341110013552 +20250430,A049080,KR7049080005,KOSDAQ,기가레인,1101111867831 +20250430,A049120,KR7049120009,KOSDAQ,파인디앤씨,1101111667273 +20250430,A049180,KR7049180003,KOSDAQ,셀루메드,1201110019225 +20250430,A049430,KR7049430002,KOSDAQ,코메론,1801110047399 +20250430,A049470,KR7049470008,KOSDAQ,SGA,1101111487267 +20250430,A049480,KR7049480007,KOSDAQ,오픈베이스,1101110889836 +20250430,A049520,KR7049520000,KOSDAQ,유아이엘,1101110320955 +20250430,A049550,KR7049550007,KOSDAQ,잉크테크,1101110866785 +20250430,A049630,KR7049630007,KOSDAQ,재영솔루텍,1201110060450 +20250430,A049720,KR7049720006,KOSDAQ,고려신용정보,1101110787080 +20250430,A049770,KR7049770001,KOSPI,동원F&B,1101112101816 +20250430,A049800,KR7049800006,KOSPI,우진플라임,1101110822993 +20250430,A049830,KR7049830003,KOSDAQ,승일,1201110007204 +20250430,A049950,KR7049950009,KOSDAQ,미래컴퍼니,1101110911192 +20250430,A049960,KR7049960008,KOSDAQ,쎌바이오텍,1244110020587 +20250430,A050090,KR7050090000,KOSDAQ,비케이홀딩스,1760110022266 +20250430,A050110,KR7050110006,KOSDAQ,캠시스,1201110081951 +20250430,A050120,KR7050120005,KOSDAQ,ES큐브,1801110031516 +20250430,A050760,KR7050760008,KOSDAQ,에스폴리텍,1101111716898 +20250430,A050860,KR7050860006,KOSDAQ,아세아텍,1741110000098 +20250430,A050890,KR7050890003,KOSDAQ,쏠리드,1101111603764 +20250430,A050960,KR7050960004,KOSDAQ,수산아이앤티,1101111518830 +20250430,A051160,KR7051160000,KOSDAQ,지어소프트,1101111574874 +20250430,A051360,KR7051360006,KOSDAQ,토비스,1349110013457 +20250430,A051370,KR7051370005,KOSDAQ,인터플렉스,1350110042924 +20250430,A051380,KR7051380004,KOSDAQ,피씨디렉트,1101111577977 +20250430,A051390,KR7051390003,KOSDAQ,YW,1311110021699 +20250430,A051490,KR7051490001,KOSDAQ,나라엠앤디,1942110033580 +20250430,A051500,KR7051500007,KOSDAQ,CJ프레시웨이,1801110083442 +20250430,A051600,KR7051600005,KOSPI,한전KPS,1101110371148 +20250430,A051630,KR7051630002,KOSPI,진양화학,1101112141672 +20250430,A051780,KR7051780005,KOSDAQ,큐로홀딩스,1101110555479 +20250430,A051900,KR7051900009,KOSPI,LG생활건강,1101112208000 +20250430,A051910,KR7051910008,KOSPI,LG화학,1101112207995 +20250430,A051980,KR7051980001,KOSDAQ,중앙첨단소재,1101111686728 +20250430,A052020,KR7052020005,KOSDAQ,에스티큐브,1243110025472 +20250430,A052220,KR7052220001,KOSDAQ,iMBC,1101111903643 +20250430,A052260,KR7052260007,KOSDAQ,현대바이오랜드,1101111192981 +20250430,A052300,KR7052300001,KOSDAQ,오션인더블유,1601110048870 +20250430,A052330,KR7052330008,KOSDAQ,코텍,1101110522494 +20250430,A052400,KR7052400009,KOSDAQ,코나아이,1101111521700 +20250430,A052420,KR7052420007,KOSDAQ,오성첨단소재,1201110097940 +20250430,A052460,KR7052460003,KOSDAQ,아이크래프트,1101111858814 +20250430,A052600,KR7052600004,KOSDAQ,한네트,1101111402851 +20250430,A052670,KR7052670007,KOSDAQ,제일바이오,1350110030490 +20250430,A052690,KR7052690005,KOSPI,한전기술,1101110186307 +20250430,A052710,KR7052710001,KOSDAQ,아모텍,1244110019308 +20250430,A052770,KR7052770005,KOSDAQ,아이톡시,1101111434218 +20250430,A052790,KR7052790003,KOSDAQ,액토즈소프트,1101111335656 +20250430,A052860,KR7052860004,KOSDAQ,아이앤씨,1101111342213 +20250430,A052900,KR7052900008,KOSDAQ,KX하이텍,1648110010780 +20250430,A052960,KR7052960002,KONEX,태양3C,1101110560824 +20250430,A053030,KR7053030003,KOSDAQ,바이넥스,1801110058742 +20250430,A053050,KR7053050001,KOSDAQ,지에스이,1101110624969 +20250430,A053060,KR7053060000,KOSDAQ,세동,1845110001541 +20250430,A053080,KR7053080008,KOSDAQ,케이엔솔,1101110645353 +20250430,A053160,KR7053160008,KOSDAQ,프리엠스,1101110660830 +20250430,A053210,KR7053210001,KOSPI,스카이라이프,1101112149436 +20250430,A053260,KR7053260006,KOSDAQ,금강철강,1101110207799 +20250430,A053270,KR7053270005,KOSDAQ,구영테크,1747110001791 +20250430,A053280,KR7053280004,KOSDAQ,예스24,1101111673288 +20250430,A053290,KR7053290003,KOSDAQ,NE능률,1101111051137 +20250430,A053300,KR7053300000,KOSDAQ,한국정보인증,1101111727332 +20250430,A053350,KR7053350005,KOSDAQ,이니텍,1601110063240 +20250430,A053450,KR7053450003,KOSDAQ,세코닉스,1158110006449 +20250430,A053580,KR7053580007,KOSDAQ,웹케시,1101111731135 +20250430,A053610,KR7053610002,KOSDAQ,프로텍,1349110012243 +20250430,A053620,KR7053620001,KOSDAQ,태양,1615110006118 +20250430,A053690,KR7053690004,KOSPI,한미글로벌,1101111283657 +20250430,A053700,KR7053700001,KOSDAQ,삼보모터스,1101110545529 +20250430,A053800,KR7053800009,KOSDAQ,안랩,1101111138985 +20250430,A053950,KR7053950002,KOSDAQ,경남제약,1350110085255 +20250430,A053980,KR7053980009,KOSDAQ,오상자이엘,1201110083303 +20250430,A054040,KR7054040001,KOSDAQ,한국컴퓨터,1760110008737 +20250430,A054050,KR7054050000,KOSDAQ,농우바이오,1301110015049 +20250430,A054090,KR7054090006,KOSDAQ,삼진엘앤디,1348110004664 +20250430,A054180,KR7054180005,KOSDAQ,메디콕스,1101111640609 +20250430,A054210,KR7054210000,KOSDAQ,이랜텍,1345110002375 +20250430,A054220,KR7054220009,KOSDAQ,비츠로시스,1101110657275 +20250430,A054300,KR7054300009,KOSDAQ,팬스타엔터프라이즈,1201110126038 +20250430,A054410,KR7054410006,KOSDAQ,케이피티유,1350110047883 +20250430,A054450,KR7054450002,KOSDAQ,텔레칩스,1101111799513 +20250430,A054540,KR7054540000,KOSDAQ,삼영엠텍,1943110005149 +20250430,A054620,KR7054620000,KOSDAQ,APS,1101111315286 +20250430,A054630,KR7054630009,KOSDAQ,에이디칩스,1101111261405 +20250430,A054670,KR7054670005,KOSDAQ,대한뉴팜,1101110383515 +20250430,A054780,KR7054780002,KOSDAQ,키이스트,1101111327869 +20250430,A054800,KR7054800008,KOSDAQ,아이디스홀딩스,1601110065824 +20250430,A054920,KR7054920004,KOSDAQ,한컴위드,1101111673585 +20250430,A054930,KR7054930003,KOSDAQ,유신,1101110061666 +20250430,A054940,KR7054940002,KOSDAQ,엑사이엔씨,1101110774376 +20250430,A054950,KR7054950001,KOSDAQ,제이브이엠,1701110111352 +20250430,A055490,KR7055490007,KOSPI,테이팩스,1201110095499 +20250430,A055550,KR7055550008,KOSPI,신한지주,1101112322438 +20250430,A056080,KR7056080005,KOSDAQ,유진로봇,1101110991467 +20250430,A056090,KR7056090004,KOSDAQ,시지메드텍,1101111453648 +20250430,A056190,KR7056190002,KOSDAQ,에스에프에이,1942110032714 +20250430,A056360,KR7056360001,KOSDAQ,코위버,1101111883225 +20250430,A056700,KR7056700008,KOSDAQ,신화인터텍,1348110011677 +20250430,A056730,KR7056730005,KOSDAQ,CNT85,1101111347940 +20250430,A057030,KR7057030009,KOSDAQ,YBM넷,1101111990335 +20250430,A057050,KR7057050007,KOSPI,현대홈쇼핑,1101112248882 +20250430,A057540,KR7057540007,KOSDAQ,옴니시스템,1211110054981 +20250430,A057680,KR7057680001,KOSDAQ,티사이언티픽,1101111577604 +20250430,A057880,KR7057880007,KOSDAQ,푸른소나무,1311110033389 +20250430,A058110,KR7058110008,KOSDAQ,멕아이씨에스,1341110063143 +20250430,A058400,KR7058400003,KOSDAQ,KNN,1801110162585 +20250430,A058430,KR7058430000,KOSPI,포스코스틸리온,1746110006492 +20250430,A058450,KR7058450008,KOSDAQ,한주에이알티,1101110226327 +20250430,A058470,KR7058470006,KOSDAQ,리노공업,1801110220664 +20250430,A058610,KR7058610007,KOSDAQ,에스피지,1243110031213 +20250430,A058630,KR7058630005,KOSDAQ,엠게임,1101111838212 +20250430,A058650,KR7058650003,KOSPI,세아홀딩스,1101112276809 +20250430,A058730,KR7058730003,KOSPI,다스코,2052110005288 +20250430,A058820,KR7058820002,KOSDAQ,CMG제약,1350110115846 +20250430,A058850,KR7058850009,KOSPI,KTcs,1601110119712 +20250430,A058860,KR7058860008,KOSPI,KTis,1101112271510 +20250430,A058970,KR7058970005,KOSDAQ,엠로,1101111906887 +20250430,A059090,KR7059090001,KOSDAQ,미코,1346110012744 +20250430,A059100,KR7059100008,KOSDAQ,아이컴포넌트,1301110060490 +20250430,A059120,KR7059120006,KOSDAQ,아진엑스텍,1801110248369 +20250430,A059210,KR7059210005,KOSDAQ,메타바이오메드,1501110041925 +20250430,A059270,KR7059270009,KOSDAQ,해성에어로보틱스,1201110148800 +20250430,A060150,KR7060150000,KOSDAQ,인선이엔티,1159110017303 +20250430,A060230,KR7060230000,KOSDAQ,소니드,1101111833486 +20250430,A060240,KR7060240009,KOSDAQ,스타코링크,1101110958590 +20250430,A060250,KR7060250008,KOSDAQ,NHN KCP,1101111113929 +20250430,A060260,KR7060260007,KOSDAQ,뉴보텍,1412110004279 +20250430,A060280,KR7060280005,KOSDAQ,큐렉소,1101110839071 +20250430,A060310,KR7060310000,KOSDAQ,3S,1101110746474 +20250430,A060370,KR7060370004,KOSDAQ,LS마린솔루션,1801110181428 +20250430,A060380,KR7060380003,KOSDAQ,동양에스텍,1601110004426 +20250430,A060480,KR7060480001,KOSDAQ,국일신동,1201110082793 +20250430,A060540,KR7060540002,KOSDAQ,에스에이티,1101111622540 +20250430,A060560,KR7060560000,KOSDAQ,홈센타홀딩스,1760110003901 +20250430,A060570,KR7060570009,KOSDAQ,드림어스컴퍼니,1101111637383 +20250430,A060590,KR7060590007,KOSDAQ,씨티씨바이오,1101111227077 +20250430,A060720,KR7060720000,KOSDAQ,KH바텍,1760110007234 +20250430,A060850,KR7060850005,KOSDAQ,영림원소프트랩,1101110944036 +20250430,A060900,KR7060900008,KOSDAQ,DGP,1101111384075 +20250430,A060980,KR7060980000,KOSPI,HL홀딩스,1313110030042 +20250430,A061040,KR7061040002,KOSDAQ,알에프텍,1350110045639 +20250430,A061250,KR7061250007,KOSDAQ,화일약품,1344110000719 +20250430,A061970,KR7061970000,KOSDAQ,LB세미콘,1311110046291 +20250430,A062040,KR7062040001,KOSPI,산일전기,1101111020728 +20250430,A062970,KR7062970009,KOSDAQ,한국첨단소재,2001110105176 +20250430,A063080,KR7063080006,KOSDAQ,컴투스홀딩스,1101111848914 +20250430,A063160,KR7063160006,KOSPI,종근당바이오,1101112373308 +20250430,A063170,KR7063170005,KOSDAQ,서울옥션,1101111627011 +20250430,A063440,KR7063440002,KOSDAQ,SM Life Design,1101111626063 +20250430,A063570,KR7063570006,KOSDAQ,NICE인프라,1101111848980 +20250430,A063760,KR7063760003,KOSDAQ,이엘피,1101111790834 +20250430,A064090,KR7064090004,KOSDAQ,인크레더블버즈,1243110033334 +20250430,A064240,KR7064240005,KOSDAQ,홈캐스트,1101111954513 +20250430,A064260,KR7064260003,KOSDAQ,다날,1101111435810 +20250430,A064290,KR7064290000,KOSDAQ,인텍플러스,1101111204637 +20250430,A064350,KR7064350002,KOSPI,현대로템,1942110036336 +20250430,A064400,KR7064400005,KOSPI,LG씨엔에스,1101110516695 +20250430,A064480,KR7064480007,KOSDAQ,브리지텍,1101111143950 +20250430,A064520,KR7064520000,KOSDAQ,테크엘,1211110060136 +20250430,A064550,KR7064550007,KOSDAQ,바이오니아,1601110032542 +20250430,A064760,KR7064760002,KOSDAQ,티씨케이,1346110007844 +20250430,A064800,KR7064800006,KOSDAQ,포니링크,1101111931230 +20250430,A064820,KR7064820004,KOSDAQ,케이프,1801110051770 +20250430,A064850,KR7064850001,KOSDAQ,에프앤가이드,1101112017922 +20250430,A064960,KR7064960008,KOSPI,SNT모티브,1801110396069 +20250430,A065060,KR7065060006,KOSDAQ,지엔코,1101111421257 +20250430,A065130,KR7065130007,KOSDAQ,탑엔지니어링,1760110007937 +20250430,A065150,KR7065150005,KOSDAQ,대산F&B,1101111194739 +20250430,A065170,KR7065170003,KOSDAQ,비엘팜텍,1545110007397 +20250430,A065350,KR7065350001,KOSDAQ,신성델타테크,1942110003096 +20250430,A065370,KR7065370009,KOSDAQ,위세아이텍,1101110723969 +20250430,A065420,KR7065420002,KOSDAQ,에스아이리소스,1701110031873 +20250430,A065440,KR7065440000,KOSDAQ,이루온,1101111538664 +20250430,A065450,KR7065450009,KOSDAQ,빅텍,1341110048674 +20250430,A065500,KR7065500001,KOSDAQ,오리엔트정공,1812110008083 +20250430,A065510,KR7065510000,KOSDAQ,휴비츠,1341110065636 +20250430,A065530,KR7065530008,KOSDAQ,와이어블,1101111359630 +20250430,A065570,KR7065570004,KOSDAQ,삼영이엔씨,1801110172667 +20250430,A065650,KR7065650004,KOSDAQ,하이퍼코퍼레이션,1101111390816 +20250430,A065660,KR7065660003,KOSDAQ,안트로젠,1101111909906 +20250430,A065680,KR7065680001,KOSDAQ,우주일렉트로,1348110043711 +20250430,A065690,KR7065690000,KOSDAQ,파커스,1201110041327 +20250430,A065710,KR7065710006,KOSDAQ,서호전기,1101110591928 +20250430,A065770,KR7065770000,KOSDAQ,CS,1101111644809 +20250430,A065950,KR7065950008,KOSDAQ,웰크론,1101110860216 +20250430,A066130,KR7066130006,KOSDAQ,하츠,1156110003902 +20250430,A066310,KR7066310004,KOSDAQ,큐에스아이,1615110037709 +20250430,A066360,KR7066360009,KOSDAQ,체리부로,1543110001997 +20250430,A066410,KR7066410002,KOSDAQ,버킷스튜디오,1101111646889 +20250430,A066430,KR7066430000,KOSDAQ,와이오엠,1101111631476 +20250430,A066570,KR7066570003,KOSPI,LG전자,1101112487050 +20250430,A066590,KR7066590001,KOSDAQ,우수AMS,1943110003995 +20250430,A066620,KR7066620006,KOSDAQ,국보디자인,1101110564066 +20250430,A066670,KR7066670001,KOSDAQ,디티씨,1760110017077 +20250430,A066700,KR7066700006,KOSDAQ,테라젠이텍스,1101110724107 +20250430,A066790,KR7066790007,KOSDAQ,씨씨에스,1511110009906 +20250430,A066830,KR7066830001,KONEX,제노텍,1601110064157 +20250430,A066900,KR7066900002,KOSDAQ,디에이피,1244110006602 +20250430,A066910,KR7066910001,KOSDAQ,손오공,1201110144999 +20250430,A066970,KR7066970005,KOSPI,엘앤에프,1760110022654 +20250430,A066980,KR7066980004,KOSDAQ,한성크린텍,1313110026091 +20250430,A067000,KR7067000000,KOSDAQ,조이시티,1101111041633 +20250430,A067010,KR7067010009,KOSDAQ,이씨에스,1101111784457 +20250430,A067080,KR7067080002,KOSDAQ,대화제약,2111110001529 +20250430,A067160,KR7067160002,KOSDAQ,SOOP,1101111263203 +20250430,A067170,KR7067170001,KOSDAQ,오텍,1101110795455 +20250430,A067280,KR7067280008,KOSDAQ,멀티캠퍼스,1101111960792 +20250430,A067290,KR7067290007,KOSDAQ,JW신약,1615110001291 +20250430,A067310,KR7067310003,KOSDAQ,하나마이크론,1648110021208 +20250430,A067370,KR7067370007,KOSDAQ,선바이오,1101111424243 +20250430,A067390,KR7067390005,KOSDAQ,아스트,1954110007168 +20250430,A067570,KR7067570002,KOSDAQ,엔브이에이치코리아,1812110003421 +20250430,A067630,KR7067630004,KOSDAQ,HLB생명과학,1101111568885 +20250430,A067730,KR7067730002,KOSDAQ,로지시스,1101111293119 +20250430,A067770,KR7067770008,KOSDAQ,세진티에스,1101111279672 +20250430,A067830,KR7067830000,KOSPI,세이브존I&C,1101112520644 +20250430,A067900,KR7067900001,KOSDAQ,와이엔텍,2062110001540 +20250430,A067920,KR7067920009,KOSDAQ,이글루,1101111800659 +20250430,A067990,KR7067990002,KOSDAQ,도이치모터스,1942110042721 +20250430,A068050,KR7068050004,KOSDAQ,팬엔터테인먼트,1101111531460 +20250430,A068100,KR7068100007,KOSDAQ,케이웨더,1101111427586 +20250430,A068240,KR7068240001,KOSDAQ,다원시스,1350110049607 +20250430,A068270,KR7068270008,KOSPI,셀트리온,1350110034038 +20250430,A068290,KR7068290006,KOSPI,삼성출판사,1101112559411 +20250430,A068330,KR7068330000,KOSDAQ,일신바이오,1101111079155 +20250430,A068760,KR7068760008,KOSDAQ,셀트리온제약,1101112112764 +20250430,A068790,KR7068790005,KOSDAQ,DMS,1346110012687 +20250430,A068930,KR7068930007,KOSDAQ,디지털대성,1101111902835 +20250430,A068940,KR7068940006,KOSDAQ,셀피글로벌,1701110141812 +20250430,A069080,KR7069080000,KOSDAQ,웹젠,1101111955694 +20250430,A069140,KR7069140002,KOSDAQ,누리플랜,1101111015779 +20250430,A069260,KR7069260008,KOSPI,TKG휴켐스,1101112611906 +20250430,A069330,KR7069330009,KOSDAQ,유아이디,1647110001608 +20250430,A069410,KR7069410009,KOSDAQ,엔텔스,1101112029456 +20250430,A069460,KR7069460004,KOSPI,대호에이엘,1701110233338 +20250430,A069510,KR7069510006,KOSDAQ,에스텍,1845110021812 +20250430,A069540,KR7069540003,KOSDAQ,빛과전자,1601110075170 +20250430,A069620,KR7069620003,KOSPI,대웅제약,1348110075342 +20250430,A069640,KR7069640001,KOSPI,한세엠케이,1101111144073 +20250430,A069730,KR7069730000,KOSPI,DSR제강,1801110004753 +20250430,A069920,KR7069920007,KOSDAQ,엑시온그룹,1101112192493 +20250430,A069960,KR7069960003,KOSPI,현대백화점,1101112644725 +20250430,A070300,KR7070300009,KOSDAQ,엑스큐어,1350110106150 +20250430,A070590,KR7070590005,KOSDAQ,한솔인티큐브,1101112915605 +20250430,A070960,KR7070960000,KOSPI,모나용평,1450110002801 +20250430,A071050,KR7071050009,KOSPI,한국금융지주,1101112691651 +20250430,A071090,KR7071090005,KOSPI,하이스틸,1101112686024 +20250430,A071200,KR7071200000,KOSDAQ,인피니트헬스케어,1101112683179 +20250430,A071280,KR7071280002,KOSDAQ,로체시스템즈,1301110045012 +20250430,A071320,KR7071320006,KOSPI,지역난방공사,1112710005962 +20250430,A071460,KR7071460000,KOSDAQ,위니아,1648110015300 +20250430,A071670,KR7071670004,KOSDAQ,에이테크솔루션,1345110051645 +20250430,A071840,KR7071840003,KOSPI,롯데하이마트,1101110532633 +20250430,A071850,KR7071850002,KOSDAQ,캐스텍코리아,1801110273986 +20250430,A071950,KR7071950000,KOSPI,코아스,1101110881642 +20250430,A071970,KR7071970008,KOSPI,HD현대마린엔진,1942110048381 +20250430,A072020,KR7072020001,KOSDAQ,중앙백신,1601110042533 +20250430,A072130,KR7072130008,KOSPI,유엔젤,1311110041192 +20250430,A072470,KR7072470008,KOSDAQ,우리산업홀딩스,1341110026480 +20250430,A072520,KR7072520000,KOSDAQ,제넨바이오,1701110150847 +20250430,A072710,KR7072710007,KOSPI,농심홀딩스,1101112819005 +20250430,A072770,KR7072770001,KOSDAQ,율호,1101111518418 +20250430,A072870,KR7072870009,KOSDAQ,메가스터디,1101112024026 +20250430,A072950,KR7072950009,KOSDAQ,빛샘전자,1301110049246 +20250430,A072990,KR7072990005,KOSDAQ,에이치시티,1344110015635 +20250430,A073010,KR7073010001,KOSDAQ,케이에스피,1801110328550 +20250430,A073110,KR7073110009,KOSDAQ,엘엠에스,1101111651242 +20250430,A073190,KR7073190001,KOSDAQ,듀오백,1201110040676 +20250430,A073240,KR7073240004,KOSPI,금호타이어,1101112810590 +20250430,A073490,KR7073490005,KOSDAQ,이노와이어리스,1101112078073 +20250430,A073540,KR7073540007,KOSDAQ,에프알텍,1101112090168 +20250430,A073560,KR7073560005,KOSDAQ,우리손에프앤지,2112110005321 +20250430,A073570,KR7073570004,KOSDAQ,리튬포어스,1101111549108 +20250430,A073640,KR7073640005,KOSDAQ,테라사이언스,1901110021119 +20250430,A074430,KR7074430000,KOSDAQ,아미노로직스,1311110030369 +20250430,A074600,KR7074600008,KOSDAQ,원익QnC,1760110035615 +20250430,A074610,KR7074610007,KOSPI,이엔플러스,1355110144291 +20250430,A075130,KR7075130005,KOSDAQ,플랜티넷,1101111985914 +20250430,A075180,KR7075180000,KOSPI,새론오토모티브,1615110030026 +20250430,A075580,KR7075580001,KOSPI,세진중공업,2301110060126 +20250430,A075970,KR7075970004,KOSDAQ,동국알앤에스,1955110069249 +20250430,A076080,KR7076080001,KOSDAQ,웰크론한텍,1101111118276 +20250430,A076340,KR7076340009,KONEX,지에이이노더스,1101111569817 +20250430,A076610,KR7076610005,KOSDAQ,해성옵틱스,1348110069163 +20250430,A077360,KR7077360006,KOSDAQ,덕산하이메탈,2301110056969 +20250430,A077500,KR7077500007,KOSPI,유니퀘스트,1101111216757 +20250430,A077970,KR7077970002,KOSPI,STX엔진,1942110066763 +20250430,A078000,KR7078000007,KOSPI,텔코웨어,1101111848394 +20250430,A078020,KR7078020005,KOSDAQ,LS증권,1101111828362 +20250430,A078070,KR7078070000,KOSDAQ,유비쿼스홀딩스,1101112023185 +20250430,A078130,KR7078130002,KOSDAQ,국일제지,1345110001377 +20250430,A078140,KR7078140001,KOSDAQ,대봉엘에스,1243110016976 +20250430,A078150,KR7078150000,KOSDAQ,HB테크놀러지,1311110030335 +20250430,A078160,KR7078160009,KOSDAQ,메디포스트,1101112007709 +20250430,A078340,KR7078340007,KOSDAQ,컴투스,1101111571250 +20250430,A078350,KR7078350006,KOSDAQ,한양디지텍,1348110094160 +20250430,A078520,KR7078520004,KOSPI,에이블씨엔씨,1101111846174 +20250430,A078590,KR7078590007,KOSDAQ,휴림에이텍,1913110002354 +20250430,A078600,KR7078600004,KOSDAQ,대주전자재료,1301110007616 +20250430,A078860,KR7078860004,KOSDAQ,엔에스이엔엠,1101111952567 +20250430,A078890,KR7078890001,KOSDAQ,가온그룹,1311110060978 +20250430,A078930,KR7078930005,KOSPI,GS,1101113045112 +20250430,A079000,KR7079000006,KOSDAQ,와토스코리아,1201110153916 +20250430,A079160,KR7079160008,KOSPI,CJ CGV,1101111673220 +20250430,A079170,KR7079170007,KOSDAQ,한창산업,1348110003715 +20250430,A079190,KR7079190005,KOSDAQ,케스피온,1101111551608 +20250430,A079370,KR7079370003,KOSDAQ,제우스,1101110600430 +20250430,A079430,KR7079430005,KOSPI,현대리바트,1345110034097 +20250430,A079550,KR7079550000,KOSPI,LIG넥스원,1101111516933 +20250430,A079650,KR7079650008,KOSDAQ,서산,2042110000370 +20250430,A079810,KR7079810008,KOSDAQ,디이엔티,1615110044697 +20250430,A079900,KR7079900007,KOSPI,전진건설로봇,1101111807910 +20250430,A079940,KR7079940003,KOSDAQ,가비아,1101111777585 +20250430,A079950,KR7079950002,KOSDAQ,인베니아,1348110056871 +20250430,A079960,KR7079960001,KOSDAQ,동양이엔피,1348110004870 +20250430,A079970,KR7079970000,KOSDAQ,투비소프트,1101112021395 +20250430,A079980,KR7079980009,KOSPI,휴비스,1101112102070 +20250430,A080010,KR7080010002,KOSDAQ,이상네트웍스,1101111892010 +20250430,A080160,KR7080160005,KOSDAQ,모두투어,1101110609771 +20250430,A080220,KR7080220007,KOSDAQ,제주반도체,1311110047918 +20250430,A080420,KR7080420003,KOSDAQ,모다이노칩,1355110106027 +20250430,A080470,KR7080470008,KOSDAQ,성창오토텍,1313110020308 +20250430,A080520,KR7080520000,KOSDAQ,오디텍,2149110013103 +20250430,A080530,KR7080530009,KOSDAQ,코디,1301110050847 +20250430,A080580,KR7080580004,KOSDAQ,오킨스전자,1341110059845 +20250430,A080720,KR7080720006,KOSDAQ,한국유니온제약,1801110007062 +20250430,A081000,KR7081000002,KOSPI,일진다이아,1545110029242 +20250430,A081150,KR7081150005,KOSDAQ,티플랙스,1101110822159 +20250430,A081180,KR7081180002,KOSDAQ,쎄크,1301110059360 +20250430,A081580,KR7081580003,KOSDAQ,성우전자,1243110020000 +20250430,A081660,KR7081660003,KOSPI,미스토홀딩스,1101110792667 +20250430,A082210,KR7082210006,KOSDAQ,옵트론텍,1601110082513 +20250430,A082270,KR7082270000,KOSDAQ,젬백스,1601110069636 +20250430,A082640,KR7082640004,KOSPI,동양생명,1101110624688 +20250430,A082660,KR7082660002,KOSDAQ,코스나인,1760110025872 +20250430,A082740,KR7082740002,KOSPI,한화엔진,1942110038423 +20250430,A082800,KR7082800004,KOSDAQ,비보존 제약,1358110085019 +20250430,A082850,KR7082850009,KOSDAQ,우리바이오,1350110103198 +20250430,A082920,KR7082920000,KOSDAQ,비츠로셀,1101110548771 +20250430,A083310,KR7083310003,KOSDAQ,엘오티베큠,1615110049069 +20250430,A083420,KR7083420000,KOSPI,그린케미칼,1614110012349 +20250430,A083450,KR7083450007,KOSDAQ,GST,1313110038864 +20250430,A083470,KR7083470005,KOSDAQ,이엠앤아이,1350110096608 +20250430,A083500,KR7083500009,KOSDAQ,에프엔에스테크,1345110059459 +20250430,A083550,KR7083550004,KOSDAQ,케이엠,1450110000540 +20250430,A083640,KR7083640003,KOSDAQ,인콘,1101112039934 +20250430,A083650,KR7083650002,KOSDAQ,비에이치아이,1943110006262 +20250430,A083660,KR7083660001,KOSDAQ,CSA 코스믹,1101110657499 +20250430,A083790,KR7083790006,KOSDAQ,CG인바이츠,1601110101016 +20250430,A083930,KR7083930008,KOSDAQ,아바코,1701110166737 +20250430,A084010,KR7084010008,KOSPI,대한제강,1801110003268 +20250430,A084110,KR7084110006,KOSDAQ,휴온스글로벌,1101110400202 +20250430,A084180,KR7084180009,KOSDAQ,수성웹툰,1101110313728 +20250430,A084370,KR7084370006,KOSDAQ,유진테크,1351110051329 +20250430,A084440,KR7084440007,KOSDAQ,유비온,1101111848675 +20250430,A084650,KR7084650001,KOSDAQ,랩지노믹스,1345110059821 +20250430,A084670,KR7084670009,KOSPI,동양고속,1341110131073 +20250430,A084680,KR7084680008,KOSPI,이월드,1701110290867 +20250430,A084690,KR7084690007,KOSPI,대상홀딩스,1101113280099 +20250430,A084730,KR7084730001,KOSDAQ,팅크웨어,1101111394420 +20250430,A084850,KR7084850007,KOSDAQ,아이티엠반도체,1311110046639 +20250430,A084870,KR7084870005,KOSPI,TBH글로벌,1801110346204 +20250430,A084990,KR7084990001,KOSDAQ,헬릭스미스,1101111343930 +20250430,A085310,KR7085310001,KOSPI,엔케이,1801110054641 +20250430,A085620,KR7085620003,KOSPI,미래에셋생명,1601110014483 +20250430,A085660,KR7085660009,KOSDAQ,차바이오텍,1345110065662 +20250430,A085670,KR7085670008,KOSDAQ,뉴프렉스,1350110103601 +20250430,A085810,KR7085810000,KOSDAQ,알티캐스트,1101111643736 +20250430,A085910,KR7085910008,KOSDAQ,네오티스,1346110015095 +20250430,A086040,KR7086040003,KOSDAQ,바이오톡스텍,1501110048707 +20250430,A086060,KR7086060001,KOSDAQ,진바이오텍,1612110007815 +20250430,A086220,KR7086220001,KONEX,광동헬스바이오,1101110907521 +20250430,A086280,KR7086280005,KOSPI,현대글로비스,1101112177388 +20250430,A086390,KR7086390002,KOSDAQ,유니테스트,1311110047356 +20250430,A086450,KR7086450004,KOSDAQ,동국제약,1101110094477 +20250430,A086460,KR7086460003,KONEX,큐러블,1101111980584 +20250430,A086520,KR7086520004,KOSDAQ,에코프로,1101111598379 +20250430,A086670,KR7086670007,KOSDAQ,비엠티,1801110331502 +20250430,A086710,KR7086710001,KOSDAQ,선진뷰티사이언스,1350110029576 +20250430,A086790,KR7086790003,KOSPI,하나금융지주,1101113352004 +20250430,A086820,KR7086820008,KOSDAQ,바이오솔루션,1301110057421 +20250430,A086890,KR7086890001,KOSDAQ,이수앱지스,1101112203951 +20250430,A086900,KR7086900008,KOSDAQ,메디톡스,1648110016928 +20250430,A086960,KR7086960002,KOSDAQ,MDS테크,1101111626188 +20250430,A086980,KR7086980000,KOSDAQ,쇼박스,1101111712309 +20250430,A087010,KR7087010005,KOSDAQ,펩트론,1601110067234 +20250430,A087260,KR7087260006,KOSDAQ,모바일어플라이언스,1311110115054 +20250430,A087600,KR7087600003,KOSDAQ,픽셀플러스,1601110096473 +20250430,A088130,KR7088130000,KOSDAQ,동아엘텍,1341110065470 +20250430,A088260,KR7088260005,KOSPI,이리츠코크렙,1101113275959 +20250430,A088280,KR7088280003,KOSDAQ,쏘닉스,1341110078407 +20250430,A088290,KR7088290002,KOSDAQ,이원컴포텍,1613110004067 +20250430,A088340,KR7088340005,KOSDAQ,유라클,1101112155673 +20250430,A088350,KR7088350004,KOSPI,한화생명,1101110003204 +20250430,A088390,KR7088390000,KOSDAQ,이녹스,1346110018221 +20250430,A088790,KR7088790001,KOSPI,진도,1101113411024 +20250430,A088800,KR7088800008,KOSDAQ,에이스테크,1201110397241 +20250430,A088910,KR7088910005,KOSDAQ,동우팜투테이블,2111110005365 +20250430,A088980,KR7088980008,KOSPI,맥쿼리인프라,1101112672586 +20250430,A089010,KR7089010003,KOSDAQ,켐트로닉스,1311110028116 +20250430,A089030,KR7089030001,KOSDAQ,테크윙,1348110072942 +20250430,A089140,KR7089140008,KOSDAQ,넥스턴바이오,1345110042264 +20250430,A089150,KR7089150007,KOSDAQ,케이씨티,1358110088245 +20250430,A089230,KR7089230007,KOSDAQ,THE E&M,1801110414837 +20250430,A089470,KR7089470009,KOSPI,HDC현대EP,1650110006768 +20250430,A089590,KR7089590004,KOSPI,제주항공,2201110050575 +20250430,A089600,KR7089600001,KOSDAQ,KT나스미디어,1101111905516 +20250430,A089790,KR7089790000,KOSDAQ,제이티,1211110061910 +20250430,A089850,KR7089850002,KOSDAQ,유비벨록스,1101112062167 +20250430,A089860,KR7089860001,KOSPI,롯데렌탈,1101113326588 +20250430,A089890,KR7089890008,KOSDAQ,코세스,1243110041444 +20250430,A089970,KR7089970008,KOSDAQ,브이엠,1348110068248 +20250430,A089980,KR7089980007,KOSDAQ,상아프론테크,1201110038209 +20250430,A090080,KR7090080003,KOSPI,평화산업,1701110309329 +20250430,A090150,KR7090150004,KOSDAQ,아이윈,1845110020244 +20250430,A090350,KR7090350000,KOSPI,노루페인트,1341110142575 +20250430,A090360,KR7090360009,KOSDAQ,로보스타,1101111655393 +20250430,A090370,KR7090370008,KOSPI,메타랩스,1101112103953 +20250430,A090410,KR7090410002,KOSDAQ,덕신이피씨,1101110730732 +20250430,A090430,KR7090430000,KOSPI,아모레퍼시픽,1101113471036 +20250430,A090460,KR7090460007,KOSPI,비에이치,1350110087483 +20250430,A090470,KR7090470006,KOSDAQ,제이스텍,1243110046030 +20250430,A090710,KR7090710005,KOSDAQ,휴림로봇,1101111817828 +20250430,A090850,KR7090850009,KOSDAQ,현대이지웰,1101112693235 +20250430,A091090,KR7091090001,KOSPI,세원이앤씨,1101113489609 +20250430,A091120,KR7091120006,KOSDAQ,이엠텍,1801110348945 +20250430,A091340,KR7091340000,KOSDAQ,S&K폴리텍,1355110101465 +20250430,A091440,KR7091440008,KOSDAQ,한울소재과학,1101112072330 +20250430,A091580,KR7091580001,KOSDAQ,상신이디피,1348110016007 +20250430,A091590,KR7091590000,KOSDAQ,남화토건,2001110002843 +20250430,A091700,KR7091700005,KOSDAQ,파트론,1358110090117 +20250430,A091810,KR7091810002,KOSPI,티웨이항공,1101112782046 +20250430,A091970,KR7091970004,KOSDAQ,나노캠텍,1345110037710 +20250430,A092040,KR7092040005,KOSDAQ,아미코젠,1911110019783 +20250430,A092070,KR7092070002,KOSDAQ,디엔에프,1601110109896 +20250430,A092130,KR7092130004,KOSDAQ,이크레더블,1101112303305 +20250430,A092190,KR7092190008,KOSDAQ,서울바이오시스,1350110122156 +20250430,A092200,KR7092200005,KOSPI,디아이씨,1801110025147 +20250430,A092220,KR7092220003,KOSPI,KEC,1101113525750 +20250430,A092230,KR7092230002,KOSPI,KPX홀딩스,1101113520627 +20250430,A092300,KR7092300003,KOSDAQ,현우산업,1201110140484 +20250430,A092440,KR7092440007,KOSPI,기신정기,1201110046476 +20250430,A092460,KR7092460005,KOSDAQ,한라IMS,1801110186907 +20250430,A092590,KR7092590009,KONEX,럭스피아,1101111936579 +20250430,A092600,KR7092600006,KOSDAQ,앤씨앤,1101111413361 +20250430,A092730,KR7092730001,KOSDAQ,네오팜,1601110100688 +20250430,A092780,KR7092780006,KOSPI,DYP,1243110003379 +20250430,A092790,KR7092790005,KOSPI,넥스틸,1746110022860 +20250430,A092870,KR7092870005,KOSDAQ,엑시콘,1311110058402 +20250430,A093050,KR7093050003,KOSPI,LF,1101113555187 +20250430,A093190,KR7093190007,KOSDAQ,빅솔론,1358110087297 +20250430,A093230,KR7093230001,KOSPI,이아이디,1752110014707 +20250430,A093240,KR7093240000,KOSPI,형지엘리트,1101112507551 +20250430,A093320,KR7093320000,KOSDAQ,케이아이엔엑스,1101111999593 +20250430,A093370,KR7093370005,KOSPI,후성,1314110189425 +20250430,A093380,KR7093380004,KOSDAQ,풍강,1341110002141 +20250430,A093510,KR7093510006,KONEX,엔지브이아이,1401110013637 +20250430,A093520,KR7093520005,KOSDAQ,매커스,1101113581075 +20250430,A093640,KR7093640001,KOSDAQ,케이알엠,1101111621956 +20250430,A093920,KR7093920007,KOSDAQ,서원인텍,1351110045041 +20250430,A094170,KR7094170008,KOSDAQ,동운아나텍,1101113487546 +20250430,A094280,KR7094280005,KOSPI,효성 ITX,1101111412256 +20250430,A094360,KR7094360005,KOSDAQ,칩스앤미디어,1101112732413 +20250430,A094480,KR7094480001,KOSDAQ,갤럭시아머니트리,1101111081928 +20250430,A094800,KR7094800000,KOSPI,맵스리얼티1,1101113595852 +20250430,A094820,KR7094820008,KOSDAQ,일진파워,1101110673966 +20250430,A094840,KR7094840006,KOSDAQ,슈프리마에이치큐,1101111960437 +20250430,A094850,KR7094850005,KOSDAQ,참좋은여행,1101113624007 +20250430,A094860,KR7094860004,KOSDAQ,네오리진,1101113623463 +20250430,A094940,KR7094940004,KOSDAQ,푸른기술,1101111444241 +20250430,A094970,KR7094970001,KOSDAQ,제이엠티,1101111551749 +20250430,A095190,KR7095190005,KOSDAQ,이엠코리아,1943110012186 +20250430,A095270,KR7095270005,KOSDAQ,웨이브일렉트로,1311110043271 +20250430,A095340,KR7095340006,KOSDAQ,ISC,1311110057876 +20250430,A095500,KR7095500005,KOSDAQ,미래나노텍,1101112577885 +20250430,A095570,KR7095570008,KOSPI,AJ네트웍스,1101111874654 +20250430,A095610,KR7095610002,KOSDAQ,테스,1345110064482 +20250430,A095660,KR7095660007,KOSDAQ,네오위즈,1101116388957 +20250430,A095700,KR7095700001,KOSDAQ,제넥신,1717110036705 +20250430,A095720,KR7095720009,KOSPI,웅진씽크빅,2849110065613 +20250430,A095910,KR7095910006,KOSDAQ,에스에너지,1101112149890 +20250430,A096040,KR7096040001,KOSDAQ,이트론,1101111803976 +20250430,A096240,KR7096240007,KOSDAQ,크레버스,1101112541575 +20250430,A096250,KR7096250006,KOSDAQ,와이즈넛,1101111969942 +20250430,A096350,KR7096350004,KOSDAQ,대창솔루션,1801110028042 +20250430,A096530,KR7096530001,KOSDAQ,씨젠,1101112070334 +20250430,A096610,KR7096610001,KOSDAQ,알에프세미,1601110088660 +20250430,A096630,KR7096630009,KOSDAQ,에스코넥,1311110045540 +20250430,A096690,KR7096690003,KOSDAQ,에이루트,1341110095394 +20250430,A096760,KR7096760004,KOSPI,JW홀딩스,1101113710468 +20250430,A096770,KR7096770003,KOSPI,SK이노베이션,1101113710385 +20250430,A096870,KR7096870001,KOSDAQ,엘디티,1501110031257 +20250430,A097230,KR7097230007,KOSPI,HJ중공업,1801110602507 +20250430,A097520,KR7097520001,KOSPI,엠씨넥스,1101113136383 +20250430,A097780,KR7097780001,KOSDAQ,에코볼트,1358110109364 +20250430,A097800,KR7097800007,KOSDAQ,윈팩,1344110020543 +20250430,A097870,KR7097870000,KOSDAQ,효성오앤비,1648110001094 +20250430,A097950,KR7097950000,KOSPI,CJ제일제당,1101113748253 +20250430,A098070,KR7098070006,KOSDAQ,한텍,2301110052355 +20250430,A098120,KR7098120009,KOSDAQ,마이크로컨텍솔,1845110022448 +20250430,A098460,KR7098460009,KOSDAQ,고영,1101112508088 +20250430,A098660,KR7098660004,KOSDAQ,에스티오,1101112722761 +20250430,A099190,KR7099190001,KOSDAQ,아이센스,1101111960924 +20250430,A099220,KR7099220006,KOSDAQ,SDN,1101111020299 +20250430,A099320,KR7099320004,KOSDAQ,쎄트렉아이,1601110091283 +20250430,A099390,KR7099390007,KOSDAQ,브레인즈컴퍼니,1101111909865 +20250430,A099410,KR7099410003,KOSDAQ,동방선기,1941110002884 +20250430,A099430,KR7099430001,KOSDAQ,바이오플러스,1101112785355 +20250430,A099440,KR7099440000,KOSDAQ,스맥,1601110052665 +20250430,A099520,KR7099520009,KOSDAQ,DGI,1101111517709 +20250430,A099750,KR7099750002,KOSDAQ,이지케어텍,1101112165838 +20250430,A100030,KR7100030006,KOSDAQ,인지소프트,1101111887491 +20250430,A100090,KR7100090000,KOSPI,SK오션플랜트,1913110003485 +20250430,A100120,KR7100120005,KOSDAQ,뷰웍스,1101111775894 +20250430,A100130,KR7100130004,KOSDAQ,동국S&C,1101112276784 +20250430,A100220,KR7100220003,KOSPI,비상교육,1101112427098 +20250430,A100250,KR7100250000,KOSPI,진양홀딩스,1801110618091 +20250430,A100590,KR7100590009,KOSDAQ,머큐리,1201110230277 +20250430,A100660,KR7100660000,KOSDAQ,서암기계공업,2042110000784 +20250430,A100700,KR7100700004,KOSDAQ,세운메디칼,1101110324858 +20250430,A100790,KR7100790005,KOSDAQ,미래에셋벤처투자,1101111710527 +20250430,A100840,KR7100840008,KOSPI,SNT에너지,1942110090598 +20250430,A101000,KR7101000008,KOSDAQ,KS인더스트리,1955110072268 +20250430,A101140,KR7101140002,KOSPI,인바이오젠,1313110080427 +20250430,A101160,KR7101160000,KOSDAQ,월덱스,1760110020723 +20250430,A101170,KR7101170009,KOSDAQ,우림피티에스,1942110039934 +20250430,A101240,KR7101240000,KOSDAQ,씨큐브,1543110010576 +20250430,A101330,KR7101330009,KOSDAQ,모베이스,1101111665516 +20250430,A101360,KR7101360006,KOSDAQ,에코앤드림,1101113085598 +20250430,A101390,KR7101390003,KOSDAQ,아이엠,1358110122283 +20250430,A101400,KR7101400000,KOSDAQ,엔시트론,1101111930787 +20250430,A101490,KR7101490001,KOSDAQ,에스앤에스텍,1311110057925 +20250430,A101530,KR7101530004,KOSPI,해태제과식품,1615110044225 +20250430,A101670,KR7101670008,KOSDAQ,하이드로리튬,1101111125289 +20250430,A101680,KR7101680007,KOSDAQ,한국정밀기계,1943110006189 +20250430,A101730,KR7101730000,KOSDAQ,위메이드맥스,1101111401051 +20250430,A101930,KR7101930006,KOSDAQ,인화정공,1942110032988 +20250430,A101970,KR7101970002,KOSDAQ,우양에이치씨,1350110062633 +20250430,A102120,KR7102120003,KOSDAQ,어보브반도체,1501110093926 +20250430,A102260,KR7102260007,KOSPI,동성케미컬,1801110633031 +20250430,A102280,KR7102280005,KOSPI,쌍방울,1101113891169 +20250430,A102370,KR7102370004,KOSDAQ,케이옥션,1101113306861 +20250430,A102460,KR7102460003,KOSPI,이연제약,1101110048143 +20250430,A102710,KR7102710001,KOSDAQ,이엔에프테크놀로지,1101111957195 +20250430,A102940,KR7102940004,KOSDAQ,코오롱생명과학,1101111948277 +20250430,A102950,KR7102950003,KONEX,아하정보통신,1101111708085 +20250430,A103140,KR7103140000,KOSPI,풍산,1313110083497 +20250430,A103230,KR7103230009,KOSDAQ,에스앤더블류,1801110095637 +20250430,A103590,KR7103590006,KOSPI,일진전기,1348110159279 +20250430,A103660,KR7103660007,KONEX,씨앗,1101113438507 +20250430,A103840,KR7103840005,KOSDAQ,우양,1644110000820 +20250430,A104040,KR7104040001,KOSDAQ,대성파인텍,1901110037223 +20250430,A104200,KR7104200001,KOSDAQ,NHN벅스,1101112539322 +20250430,A104460,KR7104460001,KOSDAQ,디와이피엔에프,1101111725386 +20250430,A104480,KR7104480009,KOSDAQ,티케이케미칼,1101113783457 +20250430,A104540,KR7104540000,KOSDAQ,코렌텍,1101111983653 +20250430,A104620,KR7104620000,KOSDAQ,노랑풍선,1101112307539 +20250430,A104700,KR7104700000,KOSPI,한국철강,1942110094318 +20250430,A104830,KR7104830005,KOSDAQ,원익머트리얼즈,1501110101662 +20250430,A105330,KR7105330005,KOSDAQ,케이엔더블유,1311110056480 +20250430,A105550,KR7105550008,KOSDAQ,엣지파운드리,1601110207244 +20250430,A105560,KR7105560007,KOSPI,KB금융,1101113975517 +20250430,A105630,KR7105630008,KOSPI,한세실업,1201110484303 +20250430,A105740,KR7105740005,KOSDAQ,디케이락,1801110121507 +20250430,A105760,KR7105760003,KOSDAQ,포스뱅크,1101112860173 +20250430,A105840,KR7105840003,KOSPI,우진,1345110001814 +20250430,A106080,KR7106080005,KOSDAQ,케이이엠텍,1350110111703 +20250430,A106190,KR7106190002,KOSDAQ,하이텍팜,1545110012907 +20250430,A106240,KR7106240005,KOSDAQ,파인테크닉스,1341110173489 +20250430,A106520,KR7106520000,KOSDAQ,노블엠앤비,1101111905706 +20250430,A107590,KR7107590002,KOSPI,미원홀딩스,2101110063190 +20250430,A107600,KR7107600009,KOSDAQ,새빗켐,1713110007259 +20250430,A107640,KR7107640005,KOSDAQ,한중엔시에스,1701110090291 +20250430,A108230,KR7108230004,KOSDAQ,톱텍,1845110014990 +20250430,A108320,KR7108320003,KOSPI,LX세미콘,1601110089395 +20250430,A108380,KR7108380007,KOSDAQ,대양전기공업,1801110081389 +20250430,A108490,KR7108490004,KOSDAQ,로보티즈,1101111670044 +20250430,A108670,KR7108670001,KOSPI,LX하우시스,1101114071207 +20250430,A108860,KR7108860008,KOSDAQ,셀바스AI,1101111673816 +20250430,A109070,KR7109070003,KOSPI,주성코퍼레이션,1313110088017 +20250430,A109080,KR7109080002,KOSDAQ,옵티시스,1301110056407 +20250430,A109610,KR7109610006,KOSDAQ,에스와이,1301110064351 +20250430,A109670,KR7109670000,KOSDAQ,씨싸이트,1101111660368 +20250430,A109740,KR7109740001,KOSDAQ,디에스케이,1341110045290 +20250430,A109820,KR7109820001,KOSDAQ,진매트릭스,1101112124389 +20250430,A109860,KR7109860007,KOSDAQ,동일금속,1701110020397 +20250430,A109960,KR7109960005,KOSDAQ,AP헬스케어,1101111511834 +20250430,A110020,KR7110020005,KOSDAQ,전진바이오팜,1701110273433 +20250430,A110790,KR7110790003,KOSDAQ,크리스에프앤씨,1101111572612 +20250430,A110990,KR7110990009,KOSDAQ,디아이티,1348110112334 +20250430,A111110,KR7111110003,KOSPI,호전실업,1101110393457 +20250430,A111380,KR7111380002,KOSPI,동인기연,1244110014316 +20250430,A111710,KR7111710000,KOSDAQ,남화산업,2001110021009 +20250430,A111770,KR7111770004,KOSPI,영원무역,1101114129585 +20250430,A111870,KR7111870002,KOSDAQ,KH 미래물산,1243110021149 +20250430,A112040,KR7112040001,KOSDAQ,위메이드,1101111873755 +20250430,A112190,KR7112190004,KONEX,KC산업,1312110004403 +20250430,A112290,KR7112290002,KOSDAQ,와이씨켐,1701110202416 +20250430,A112610,KR7112610001,KOSPI,씨에스윈드,1101113509887 +20250430,A113810,KR7113810006,KOSDAQ,디젠스,1648110035910 +20250430,A114090,KR7114090004,KOSPI,GKL,1101113301457 +20250430,A114190,KR7114190002,KOSDAQ,강원에너지,1101110191398 +20250430,A114450,KR7114450000,KOSDAQ,그린생명과학,2062110029823 +20250430,A114630,KR7114630007,KOSDAQ,폴라리스우노,2101110024308 +20250430,A114810,KR7114810005,KOSDAQ,한솔아이원스,1348110109828 +20250430,A114840,KR7114840002,KOSDAQ,아이패밀리에스씨,1101111892333 +20250430,A114920,KR7114920002,KONEX,대주이엔티,1201110051590 +20250430,A115160,KR7115160004,KOSDAQ,휴맥스,1345110144268 +20250430,A115180,KR7115180002,KOSDAQ,큐리언트,1101113926875 +20250430,A115310,KR7115310005,KOSDAQ,인포바인,1101111877103 +20250430,A115440,KR7115440000,KOSDAQ,우리넷,1301110057124 +20250430,A115450,KR7115450009,KOSDAQ,HLB테라퓨틱스,1601110099451 +20250430,A115480,KR7115480006,KOSDAQ,씨유메디칼,1412110022619 +20250430,A115500,KR7115500001,KOSDAQ,케이씨에스,1760110032132 +20250430,A115530,KR7115530008,KOSDAQ,씨엔플러스,1201110330796 +20250430,A115570,KR7115570004,KOSDAQ,스타플렉스,1201110136459 +20250430,A115610,KR7115610008,KOSDAQ,이미지스,1358110102649 +20250430,A116100,KR7116100009,KONEX,태양기계,1348110014126 +20250430,A117580,KR7117580001,KOSPI,대성에너지,1701110387416 +20250430,A117670,KR7117670000,KOSDAQ,알파칩스,1345110066131 +20250430,A117730,KR7117730002,KOSDAQ,티로보틱스,1311110126936 +20250430,A118000,KR7118000009,KOSPI,메타케어,1701110391532 +20250430,A118990,KR7118990001,KOSDAQ,모트렉스,1101112341850 +20250430,A119500,KR7119500007,KOSDAQ,포메탈,1301110010669 +20250430,A119610,KR7119610004,KOSDAQ,인터로조,1313110033856 +20250430,A119650,KR7119650000,KOSPI,KC코트렐,1101114255463 +20250430,A119830,KR7119830008,KOSDAQ,아이텍,1351110074149 +20250430,A119850,KR7119850006,KOSDAQ,지엔씨에너지,1101110952055 +20250430,A120030,KR7120030002,KOSPI,조선선재,1717110086312 +20250430,A120110,KR7120110002,KOSPI,코오롱인더,1353110013606 +20250430,A120240,KR7120240007,KOSDAQ,대정화금,1101110510415 +20250430,A121060,KR7121060008,KONEX,유니포인트,1101111351660 +20250430,A121440,KR7121440002,KOSDAQ,골프존홀딩스,1601110097976 +20250430,A121600,KR7121600001,KOSDAQ,나노신소재,1601110094162 +20250430,A121800,KR7121800007,KOSDAQ,비덴트,1101112476376 +20250430,A121850,KR7121850002,KOSDAQ,코이즈,2801110073830 +20250430,A121890,KR7121890008,KOSDAQ,에스디시스템,1311110060530 +20250430,A122310,KR7122310006,KOSDAQ,제노레이,1101112215261 +20250430,A122350,KR7122350002,KOSDAQ,삼기,1101114249458 +20250430,A122450,KR7122450000,KOSDAQ,KX,1101112093237 +20250430,A122640,KR7122640006,KOSDAQ,예스티,1348110048183 +20250430,A122690,KR7122690001,KOSDAQ,서진오토모티브,1101114264828 +20250430,A122830,KR7122830003,KONEX,원포유,1101111532286 +20250430,A122870,KR7122870009,KOSDAQ,와이지엔터테인먼트,1101111516397 +20250430,A122900,KR7122900004,KOSPI,아이마켓코리아,1101112125262 +20250430,A122990,KR7122990005,KOSDAQ,와이솔,1358110154111 +20250430,A123010,KR7123010001,KOSDAQ,아이윈플러스,1101112870784 +20250430,A123040,KR7123040008,KOSDAQ,엠에스오토텍,1712110005114 +20250430,A123330,KR7123330003,KOSDAQ,제닉,1345110052677 +20250430,A123410,KR7123410003,KOSDAQ,코리아에프티,1101114290039 +20250430,A123420,KR7123420002,KOSDAQ,위메이드플레이,1101114291540 +20250430,A123570,KR7123570004,KOSDAQ,이엠넷,1101111946601 +20250430,A123690,KR7123690000,KOSPI,한국화장품,1101114342228 +20250430,A123700,KR7123700007,KOSPI,SJM,1314110241465 +20250430,A123750,KR7123750002,KOSDAQ,알톤,1101114313807 +20250430,A123840,KR7123840001,KOSDAQ,뉴온,1101114305614 +20250430,A123860,KR7123860009,KOSDAQ,아나패스,1101112663436 +20250430,A123890,KR7123890006,KOSPI,한국자산신탁,1101112196304 +20250430,A124500,KR7124500000,KOSDAQ,아이티센글로벌,1101113224849 +20250430,A124560,KR7124560004,KOSDAQ,태웅로직스,1101111234543 +20250430,A125210,KR7125210005,KOSDAQ,아모그린텍,1244110064402 +20250430,A126340,KR7126340009,KOSDAQ,비나텍,1341110067418 +20250430,A126560,KR7126560002,KOSPI,현대퓨처넷,1101110842785 +20250430,A126600,KR7126600006,KOSDAQ,BGF에코머티리얼즈,1350110079381 +20250430,A126640,KR7126640002,KOSDAQ,화신정공,1101114339415 +20250430,A126700,KR7126700004,KOSDAQ,하이비젼시스템,1101114324127 +20250430,A126720,KR7126720002,KOSPI,수산인더스트리,1615110001613 +20250430,A126730,KR7126730001,KOSDAQ,코칩,1101111049794 +20250430,A126880,KR7126880004,KOSDAQ,제이엔케이글로벌,1101111591034 +20250430,A127120,KR7127120004,KOSDAQ,제이에스링크,1101111907760 +20250430,A127710,KR7127710002,KOSDAQ,아시아경제,1101113251165 +20250430,A127980,KR7127980001,KOSDAQ,화인써키트,1201110063785 +20250430,A128540,KR7128540002,KOSDAQ,에코캡,1801110602755 +20250430,A128660,KR7128660008,KOSDAQ,피제이메탈,1101114382878 +20250430,A128820,KR7128820008,KOSPI,대성산업,1101114382612 +20250430,A128940,KR7128940004,KOSPI,한미약품,1348110197550 +20250430,A129260,KR7129260006,KOSPI,인터지스,1801110001973 +20250430,A129890,KR7129890000,KOSDAQ,앱코,1101112284729 +20250430,A129920,KR7129920005,KOSDAQ,대성하이텍,1701110205600 +20250430,A130500,KR7130500002,KOSDAQ,GH신소재,1955110052004 +20250430,A130580,KR7130580004,KOSDAQ,나이스디앤비,1101112629347 +20250430,A130660,KR7130660004,KOSPI,한전산업,1101110692875 +20250430,A130740,KR7130740004,KOSDAQ,티피씨글로벌,1748110017627 +20250430,A131030,KR7131030009,KOSDAQ,옵투스제약,1101114399906 +20250430,A131090,KR7131090003,KOSDAQ,시큐브,1311110047447 +20250430,A131100,KR7131100000,KOSDAQ,티엔엔터테인먼트,1601110221319 +20250430,A131180,KR7131180002,KOSDAQ,딜리,1154110011579 +20250430,A131220,KR7131220006,KOSDAQ,대한과학,1101110948997 +20250430,A131290,KR7131290009,KOSDAQ,티에스이,1615110017818 +20250430,A131370,KR7131370009,KOSDAQ,알서포트,1101114398859 +20250430,A131400,KR7131400004,KOSDAQ,이브이첨단소재,1701110262452 +20250430,A131760,KR7131760001,KOSDAQ,파인텍,2850110151881 +20250430,A131970,KR7131970006,KOSDAQ,두산테스나,1311110082427 +20250430,A133750,KR7133750000,KOSDAQ,메가엠디,1101112937857 +20250430,A133820,KR7133820001,KOSPI,화인베스틸,1951110010951 +20250430,A134060,KR7134060003,KOSDAQ,이퓨쳐,1101111860083 +20250430,A134380,KR7134380005,KOSPI,미원화학,2301110172244 +20250430,A134580,KR7134580000,KOSDAQ,탑코미디어,1101113615121 +20250430,A134790,KR7134790005,KOSPI,시디즈,1101114493344 +20250430,A136410,KR7136410008,KOSDAQ,아셈스,1801110515685 +20250430,A136480,KR7136480001,KOSDAQ,하림,2149110034430 +20250430,A136490,KR7136490000,KOSPI,선진,1344110046664 +20250430,A136540,KR7136540002,KOSDAQ,윈스테크넷,1311110272002 +20250430,A136660,KR7136660008,KONEX,큐엠씨,1341110109947 +20250430,A137080,KR7137080008,KOSDAQ,나래나노텍,1345110017746 +20250430,A137310,KR7137310009,KOSPI,에스디바이오센서,1358110191121 +20250430,A137400,KR7137400008,KOSDAQ,피엔티,1752110017454 +20250430,A137940,KR7137940003,KOSDAQ,넥스트아이,1348110037954 +20250430,A137950,KR7137950002,KOSDAQ,제이씨케미칼,1358110124726 +20250430,A138040,KR7138040001,KOSPI,메리츠금융지주,1101114566406 +20250430,A138070,KR7138070008,KOSDAQ,신진에스엠,1348110061937 +20250430,A138080,KR7138080007,KOSDAQ,오이솔루션,2001110180384 +20250430,A138360,KR7138360003,KOSDAQ,협진,1355110151022 +20250430,A138490,KR7138490008,KOSPI,코오롱ENP,1713110003504 +20250430,A138610,KR7138610001,KOSDAQ,나이벡,1101112940933 +20250430,A138930,KR7138930003,KOSPI,BNK금융지주,1801110750893 +20250430,A139050,KR7139050009,KOSDAQ,BF랩스,1211110142596 +20250430,A139130,KR7139130009,KOSPI,iM금융지주,1701110429523 +20250430,A139480,KR7139480008,KOSPI,이마트,1101114594952 +20250430,A139670,KR7139670004,KOSDAQ,키네마스터,1101112605793 +20250430,A139990,KR7139990006,KOSPI,아주스틸,1760110020145 +20250430,A140070,KR7140070004,KOSDAQ,서플러스글로벌,1101111921140 +20250430,A140410,KR7140410002,KOSDAQ,메지온,1101112615578 +20250430,A140430,KR7140430000,KOSDAQ,카티스,1101113388025 +20250430,A140520,KR7140520008,KOSDAQ,대창스틸,1101110276116 +20250430,A140610,KR7140610007,KONEX,엔솔바이오사이언스,1601110112716 +20250430,A140660,KR7140660002,KONEX,위월드,1601110101024 +20250430,A140670,KR7140670001,KOSDAQ,알에스오토메이션,1345110147171 +20250430,A140860,KR7140860008,KOSDAQ,파크시스템스,1101111397648 +20250430,A140910,KR7140910001,KOSPI,에이리츠,1101114464501 +20250430,A141000,KR7141000000,KOSDAQ,비아트론,1101112405721 +20250430,A141080,KR7141080002,KOSDAQ,리가켐바이오,1601110206866 +20250430,A142210,KR7142210004,KOSDAQ,유니트론텍,1101111284449 +20250430,A142280,KR7142280007,KOSDAQ,녹십자엠에스,1345110076627 +20250430,A142760,KR7142760008,KOSDAQ,모아라이프플러스,1601110091332 +20250430,A143160,KR7143160000,KOSDAQ,아이디스,1601110302755 +20250430,A143210,KR7143210003,KOSPI,핸즈코퍼레이션,1201110000323 +20250430,A143240,KR7143240000,KOSDAQ,사람인,1101113318387 +20250430,A143540,KR7143540003,KOSDAQ,영우디에스피,1311110110921 +20250430,A144510,KR7144510005,KOSDAQ,지씨셀,1345110172532 +20250430,A144960,KR7144960002,KOSDAQ,뉴파워프라즈마,1101111784952 +20250430,A145020,KR7145020004,KOSDAQ,휴젤,1101112380890 +20250430,A145170,KR7145170007,KOSDAQ,노브랜드,1101111065972 +20250430,A145210,KR7145210001,KOSPI,다이나믹디자인,2001110097272 +20250430,A145270,KR7145270005,KOSPI,케이탑리츠,1101114465004 +20250430,A145720,KR7145720009,KOSPI,덴티움,1351110052892 +20250430,A145990,KR7145990008,KOSPI,삼양사,1101114720945 +20250430,A146060,KR7146060009,KOSDAQ,율촌,1243110014912 +20250430,A146320,KR7146320007,KOSDAQ,비씨엔씨,1342110058902 +20250430,A147760,KR7147760003,KOSDAQ,피엠티,1351110069710 +20250430,A147830,KR7147830004,KOSDAQ,제룡산업,1101114722917 +20250430,A148150,KR7148150006,KOSDAQ,세경하이테크,1345110097540 +20250430,A148250,KR7148250004,KOSDAQ,알엔투테크놀로지,1156110036979 +20250430,A148780,KR7148780000,KOSDAQ,비큐AI,1401110011243 +20250430,A148930,KR7148930001,KOSDAQ,에이치와이티씨,1101113364372 +20250430,A149010,KR7149010001,KONEX,아이케이세미콘,1101112016635 +20250430,A149300,KR7149300006,KONEX,아퓨어스,1159110054727 +20250430,A149950,KR7149950008,KOSDAQ,아바텍,1701110179623 +20250430,A149980,KR7149980005,KOSDAQ,하이로닉,1101113802992 +20250430,A150840,KR7150840007,KOSDAQ,인트로메딕,1101113078907 +20250430,A150900,KR7150900009,KOSDAQ,파수,1101111991680 +20250430,A151860,KR7151860004,KOSDAQ,KG에코솔루션,1101111799183 +20250430,A151910,KR7151910007,KOSDAQ,퓨처코어,1358110109900 +20250430,A152550,KR7152550000,KOSPI,한국ANKOR유전,1101114661115 +20250430,A153460,KR7153460001,KOSDAQ,네이블,1101112707367 +20250430,A153490,KR7153490008,KOSDAQ,우리이앤엘,1314110212929 +20250430,A153710,KR7153710009,KOSDAQ,옵티팜,1301110062876 +20250430,A154030,KR7154030001,KOSDAQ,아시아종묘,1101113036096 +20250430,A154040,KR7154040000,KOSDAQ,다산솔루에타,1351110065750 +20250430,A155650,KR7155650005,KOSDAQ,와이엠씨,1615110096292 +20250430,A155660,KR7155660004,KOSPI,DSR,1801110000777 +20250430,A156100,KR7156100000,KOSDAQ,엘앤케이바이오,1101114017227 +20250430,A158430,KR7158430009,KOSDAQ,아톤,1101111788566 +20250430,A159010,KR7159010008,KOSDAQ,아스플로,1350110119749 +20250430,A159580,KR7159580000,KOSDAQ,제로투세븐,1101111871072 +20250430,A159910,KR7159910009,KOSDAQ,스킨앤스킨,1311110165843 +20250430,A160190,KR7160190005,KOSDAQ,하이젠알앤엠,1942110088197 +20250430,A160550,KR7160550000,KOSDAQ,NEW,1101113922550 +20250430,A160980,KR7160980009,KOSDAQ,싸이맥스,1311110153525 +20250430,A161000,KR7161000005,KOSPI,애경케미칼,1101114951243 +20250430,A161390,KR7161390000,KOSPI,한국타이어앤테크놀로지,1101114952093 +20250430,A161580,KR7161580006,KOSDAQ,필옵틱스,1351110088083 +20250430,A161890,KR7161890009,KOSPI,한국콜마,1647110030756 +20250430,A162120,KR7162120000,KONEX,루켄테크놀러지스,1348110145822 +20250430,A162300,KR7162300008,KOSDAQ,신스틸,1942110094409 +20250430,A163280,KR7163280001,KOSDAQ,에어레인,1101112183963 +20250430,A163560,KR7163560006,KOSPI,동일고무벨트,1801110828129 +20250430,A163730,KR7163730005,KOSDAQ,핑거,1101112139776 +20250430,A166090,KR7166090001,KOSDAQ,하나머티리얼즈,1615110086227 +20250430,A166480,KR7166480004,KOSDAQ,코아스템켐온,1501110077665 +20250430,A168330,KR7168330009,KOSDAQ,내츄럴엔도텍,1101112246414 +20250430,A168360,KR7168360006,KOSDAQ,펨트론,1101112422379 +20250430,A169330,KR7169330008,KOSDAQ,엠브레인,1101111670234 +20250430,A169670,KR7169670007,KONEX,코스텍시스템,1311110048164 +20250430,A170030,KR7170030001,KOSDAQ,현대공업,1812110001102 +20250430,A170790,KR7170790000,KOSDAQ,파이오링크,1101112035578 +20250430,A170900,KR7170900005,KOSPI,동아에스티,1101115079713 +20250430,A170920,KR7170920003,KOSDAQ,엘티씨,1341110160494 +20250430,A171010,KR7171010002,KOSDAQ,램테크놀러지,1345110053211 +20250430,A171090,KR7171090004,KOSDAQ,선익시스템,1101110700555 +20250430,A171120,KR7171120009,KOSDAQ,라이온켐텍,1601110004947 +20250430,A172670,KR7172670002,KOSDAQ,에이엘티,1501110075164 +20250430,A173130,KR7173130006,KOSDAQ,오파스넷,1101113104661 +20250430,A173940,KR7173940008,KOSDAQ,에프엔씨엔터,1101113580390 +20250430,A174880,KR7174880005,KOSDAQ,장원테크,1760110020559 +20250430,A174900,KR7174900001,KOSDAQ,앱클론,1101114379213 +20250430,A175140,KR7175140003,KOSDAQ,휴먼테크놀로지,1101112431669 +20250430,A175250,KR7175250000,KOSDAQ,아이큐어,1101111982720 +20250430,A175330,KR7175330000,KOSPI,JB금융지주,2101110091498 +20250430,A176590,KR7176590008,KONEX,코나솔,1348110031089 +20250430,A176750,KR7176750008,KOSDAQ,듀켐바이오,1101112647604 +20250430,A177350,KR7177350006,KOSDAQ,베셀,1358110105388 +20250430,A177830,KR7177830007,KOSDAQ,파버나인,1201110155011 +20250430,A177900,KR7177900008,KOSDAQ,쓰리에이로직스,1311110114733 +20250430,A178320,KR7178320008,KOSDAQ,서진시스템,1201110447781 +20250430,A178600,KR7178600003,KONEX,대동고려삼,1101112481044 +20250430,A178780,KR7178780003,KOSDAQ,일월지엠엘,1351110081475 +20250430,A178920,KR7178920005,KOSPI,PI첨단소재,1543110022729 +20250430,A179290,KR7179290002,KOSDAQ,엠아이텍,1101110742406 +20250430,A179530,KR7179530001,KOSDAQ,애드바이오텍,1101111999444 +20250430,A179720,KR7179720008,KONEX,머니무브,1101114796392 +20250430,A179900,KR7179900006,KOSDAQ,유티아이,1341110189717 +20250430,A180060,KR7180060006,KONEX,탑선,1601110248652 +20250430,A180400,KR7180400004,KOSDAQ,DXVX,1101112262890 +20250430,A180640,KR7180640005,KOSPI,한진칼,1101115197193 +20250430,A181710,KR7181710005,KOSPI,NHN,1311110350139 +20250430,A182360,KR7182360008,KOSDAQ,큐브엔터,1101115192036 +20250430,A182400,KR7182400002,KOSDAQ,엔케이맥스,1101112421157 +20250430,A183190,KR7183190008,KOSPI,아세아시멘트,1101115238096 +20250430,A183300,KR7183300003,KOSDAQ,코미코,1346110062393 +20250430,A183490,KR7183490002,KOSDAQ,엔지켐생명과학,1601110084890 +20250430,A184230,KR7184230001,KOSDAQ,SGA솔루션즈,1101115221158 +20250430,A185190,KR7185190006,KONEX,수프로,1101112035130 +20250430,A185490,KR7185490000,KOSDAQ,아이진,1101112005018 +20250430,A185750,KR7185750007,KOSPI,종근당,1101115260669 +20250430,A186230,KR7186230009,KOSDAQ,그린플러스,1348110033605 +20250430,A187220,KR7187220009,KOSDAQ,디티앤씨,1311110053874 +20250430,A187270,KR7187270004,KOSDAQ,신화콘텍,1101112637291 +20250430,A187420,KR7187420005,KOSDAQ,HLB제넥스,1601110095821 +20250430,A187660,KR7187660006,KOSDAQ,현대ADM,1101112887193 +20250430,A187790,KR7187790001,KOSDAQ,나노,1101115248376 +20250430,A187870,KR7187870001,KOSDAQ,디바이스,1615110052450 +20250430,A188260,KR7188260004,KOSDAQ,세니젠,1101113313254 +20250430,A189300,KR7189300007,KOSDAQ,인텔리안테크,1101112948086 +20250430,A189330,KR7189330004,KOSDAQ,씨이랩,1101114401438 +20250430,A189350,KR7189350002,KONEX,코셋,2101110025083 +20250430,A189690,KR7189690001,KOSDAQ,포시에스,1101113940221 +20250430,A189860,KR7189860000,KOSDAQ,서전기전,1101110816938 +20250430,A189980,KR7189980006,KOSDAQ,흥국에프엔비,2801110086726 +20250430,A190510,KR7190510008,KOSDAQ,나무가,1311110126192 +20250430,A190650,KR7190650002,KOSDAQ,코리아에셋투자증권,1101111844970 +20250430,A191410,KR7191410000,KOSDAQ,육일씨엔에쓰,1101113637810 +20250430,A191420,KR7191420009,KOSDAQ,테고사이언스,1601110114126 +20250430,A191600,KR7191600006,KONEX,블루탑,1246110281820 +20250430,A192080,KR7192080000,KOSPI,더블유게임즈,1101114855924 +20250430,A192250,KR7192250009,KOSDAQ,케이사인,1101115300647 +20250430,A192390,KR7192390003,KOSDAQ,윈하이텍,1545110049654 +20250430,A192400,KR7192400000,KOSPI,쿠쿠홀딩스,1845110000634 +20250430,A192410,KR7192410009,KOSDAQ,오늘이엔엠,1301110044808 +20250430,A192440,KR7192440006,KOSDAQ,슈피겐코리아,1101114045848 +20250430,A192650,KR7192650000,KOSPI,드림텍,1615110027883 +20250430,A192820,KR7192820009,KOSPI,코스맥스,1348110294273 +20250430,A193250,KR7193250008,KOSDAQ,링크드,1101113016999 +20250430,A194370,KR7194370003,KOSPI,제이에스코퍼레이션,1101110554992 +20250430,A194480,KR7194480000,KOSDAQ,데브시스터즈,1101113687568 +20250430,A194700,KR7194700001,KOSDAQ,노바렉스,1501110120399 +20250430,A195500,KR7195500004,KOSDAQ,마니커에프앤지,1345110080529 +20250430,A195870,KR7195870001,KOSPI,해성디에스,1942110223694 +20250430,A195940,KR7195940002,KOSDAQ,HK이노엔,1101115379692 +20250430,A195990,KR7195990007,KOSDAQ,에이비프로바이오,1701110271528 +20250430,A196170,KR7196170005,KOSDAQ,알테오젠,1601110242050 +20250430,A196300,KR7196300008,KOSDAQ,HLB펩,2001110115802 +20250430,A196450,KR7196450001,KOSDAQ,코아시아씨엠,1345110233665 +20250430,A196490,KR7196490007,KOSDAQ,디에이테크놀로지,1101111958888 +20250430,A196700,KR7196700009,KOSDAQ,웹스,1801110378835 +20250430,A197140,KR7197140007,KOSDAQ,디지캡,1101111928295 +20250430,A198080,KR7198080004,KOSDAQ,엔피디,1101114275958 +20250430,A198440,KR7198440000,KOSDAQ,강동씨앤엘,1101115403623 +20250430,A198940,KR7198940009,KOSDAQ,한주라이트메탈,1812110008538 +20250430,A199150,KR7199150004,KONEX,데이터스트림즈,1101112331918 +20250430,A199290,KR7199290008,KONEX,바이오프로테크,1101111973729 +20250430,A199430,KR7199430000,KOSDAQ,케이엔알시스템,1348110051904 +20250430,A199480,KR7199480005,KOSDAQ,뱅크웨어글로벌,1101115141877 +20250430,A199550,KR7199550005,KOSDAQ,레이저옵텍,1101112035552 +20250430,A199730,KR7199730003,KOSDAQ,바이오인프라,1358110139949 +20250430,A199800,KR7199800004,KOSDAQ,툴젠,1101111785827 +20250430,A199820,KR7199820002,KOSDAQ,제일일렉트릭,1801110037887 +20250430,A200130,KR7200130003,KOSDAQ,콜마비앤에이치,1101115399517 +20250430,A200230,KR7200230001,KOSDAQ,텔콘RF제약,1345110031382 +20250430,A200350,KR7200350007,KOSDAQ,아티스트스튜디오,1101113629841 +20250430,A200470,KR7200470003,KOSDAQ,에이팩트,1344110035203 +20250430,A200580,KR7200580009,KONEX,메디쎄이,1348110088014 +20250430,A200670,KR7200670008,KOSDAQ,휴메딕스,1101112727141 +20250430,A200710,KR7200710002,KOSDAQ,에이디테크놀로지,1311110081627 +20250430,A200780,KR7200780005,KOSDAQ,비씨월드제약,1243110005515 +20250430,A200880,KR7200880003,KOSPI,서연이화,1101115455476 +20250430,A201490,KR7201490000,KOSDAQ,미투온,1101114358382 +20250430,A202960,KR7202960001,KONEX,판도라티비,1101111642738 +20250430,A203400,KR7203400007,KOSDAQ,에이비온,1101113660142 +20250430,A203450,KR7203450002,KOSDAQ,유니온바이오메트릭스,1101111892903 +20250430,A203650,KR7203650007,KOSDAQ,드림시큐리티,1101115448356 +20250430,A203690,KR7203690003,KOSDAQ,아크솔루션스,1101115448520 +20250430,A204020,KR7204020002,KOSDAQ,그리티,1101111773799 +20250430,A204210,KR7204210009,KOSPI,스타에스엠리츠,1101115313731 +20250430,A204270,KR7204270003,KOSDAQ,제이앤티씨,1101111334583 +20250430,A204320,KR7204320006,KOSPI,HL만도,1313110140776 +20250430,A204610,KR7204610000,KOSDAQ,티쓰리엔터테인먼트,1101111942485 +20250430,A204620,KR7204620009,KOSDAQ,글로벌텍스프리,1101115480233 +20250430,A204630,KR7204630008,KOSDAQ,스튜디오산타클로스,1101115488493 +20250430,A204840,KR7204840003,KOSDAQ,지엘팜텍,1101115478626 +20250430,A205100,KR7205100001,KOSDAQ,엑셈,1101115496868 +20250430,A205470,KR7205470008,KOSDAQ,휴마시스,1101115503308 +20250430,A205500,KR7205500002,KOSDAQ,넥써쓰,1101115501302 +20250430,A206400,KR7206400004,KOSDAQ,베노티앤알,1101115518084 +20250430,A206560,KR7206560005,KOSDAQ,덱스터,2850110209804 +20250430,A206640,KR7206640005,KOSDAQ,바디텍메드,1101115527168 +20250430,A206650,KR7206650004,KOSDAQ,유바이오로직스,1101114294122 +20250430,A206950,KR7206950008,KONEX,볼빅,1545110040511 +20250430,A207490,KR7207490004,KONEX,에이펙스인텍,1760110015592 +20250430,A207760,KR7207760000,KOSDAQ,미스터블루,1101115535038 +20250430,A207940,KR7207940008,KOSPI,삼성바이오로직스,1201110566317 +20250430,A208140,KR7208140004,KOSDAQ,정다운,1101115542497 +20250430,A208340,KR7208340000,KOSDAQ,파멥신,1601110247141 +20250430,A208350,KR7208350009,KOSDAQ,지란지교시큐리티,1101115527019 +20250430,A208370,KR7208370007,KOSDAQ,셀바스헬스케어,1101115530111 +20250430,A208640,KR7208640003,KOSDAQ,썸에이지,1101115545962 +20250430,A208710,KR7208710004,KOSDAQ,포톤,1101115546217 +20250430,A208850,KR7208850008,KONEX,이비테크,1601110106727 +20250430,A208860,KR7208860007,KOSDAQ,엔지스테크널러지,1101111574709 +20250430,A208890,KR7208890004,KONEX,미래엔에듀파트너,1101114073188 +20250430,A209640,KR7209640002,KOSDAQ,와이제이링크,1701110379976 +20250430,A210120,KR7210120002,KOSDAQ,캔버스엔,1101112753873 +20250430,A210540,KR7210540001,KOSPI,디와이파워,1942110234534 +20250430,A210980,KR7210980009,KOSPI,SK디앤디,1101113001685 +20250430,A211050,KR7211050000,KOSDAQ,인카금융서비스,1101113773094 +20250430,A211270,KR7211270004,KOSDAQ,AP위성,1101114531045 +20250430,A212310,KR7212310007,KONEX,오건에코텍,1101113559238 +20250430,A212560,KR7212560007,KOSDAQ,네오오토,1101114255801 +20250430,A212710,KR7212710008,KOSDAQ,아이에스티이,1348110278748 +20250430,A213420,KR7213420003,KOSDAQ,덕산네오룩스,1615110176036 +20250430,A213500,KR7213500002,KOSPI,한솔제지,1101115604700 +20250430,A214150,KR7214150005,KOSDAQ,클래시스,1101115618355 +20250430,A214180,KR7214180002,KOSDAQ,헥토이노베이션,1101114063535 +20250430,A214260,KR7214260002,KOSDAQ,라파스,1101113430040 +20250430,A214270,KR7214270001,KOSDAQ,FSN,1101115617076 +20250430,A214320,KR7214320004,KOSPI,이노션,1101113229097 +20250430,A214330,KR7214330003,KOSPI,금호에이치티,2059110000169 +20250430,A214370,KR7214370009,KOSDAQ,케어젠,1101112310946 +20250430,A214390,KR7214390007,KOSPI,경보제약,1648110001961 +20250430,A214420,KR7214420002,KOSPI,토니모리,1101113500249 +20250430,A214430,KR7214430001,KOSDAQ,아이쓰리시스템,1601110072738 +20250430,A214450,KR7214450009,KOSDAQ,파마리서치,1101112183749 +20250430,A214610,KR7214610008,KOSDAQ,(주)미코바이오메드,1501110123252 +20250430,A214680,KR7214680001,KOSDAQ,디알텍,1101115633585 +20250430,A215000,KR7215000001,KOSDAQ,골프존,1601110393069 +20250430,A215090,KR7215090002,KOSDAQ,솔디펜스,1101115642726 +20250430,A215100,KR7215100009,KOSDAQ,로보로보,1101115638741 +20250430,A215200,KR7215200007,KOSDAQ,메가스터디교육,1101115685966 +20250430,A215360,KR7215360009,KOSDAQ,우리산업,1345110257251 +20250430,A215380,KR7215380007,KOSDAQ,우정바이오,1101115649938 +20250430,A215480,KR7215480005,KOSDAQ,토박스코리아,1101115648518 +20250430,A215570,KR7215570003,KONEX,크로넥스,1348110243379 +20250430,A215600,KR7215600008,KOSDAQ,신라젠,1801110550194 +20250430,A215790,KR7215790007,KOSDAQ,이노인스트루먼트,1101115658640 +20250430,A216050,KR7216050005,KOSDAQ,인크로스,1101113734955 +20250430,A216080,KR7216080002,KOSDAQ,제테마,1358110168568 +20250430,A216400,KR7216400002,KONEX,인바이츠바이오코아,1101112250077 +20250430,A217190,KR7217190008,KOSDAQ,제너셈,1246110236750 +20250430,A217270,KR7217270008,KOSDAQ,넵튠,1101115671171 +20250430,A217320,KR7217320001,KONEX,썬테크,2013110007757 +20250430,A217330,KR7217330000,KOSDAQ,싸이토젠,1311110251395 +20250430,A217480,KR7217480003,KOSDAQ,에스디생명공학,1101113971466 +20250430,A217500,KR7217500008,KOSDAQ,러셀,1101115677864 +20250430,A217620,KR7217620004,KOSDAQ,선샤인푸드,1101115680643 +20250430,A217730,KR7217730001,KOSDAQ,강스템바이오텍,1101114461002 +20250430,A217820,KR7217820000,KOSDAQ,원익피앤이,1348110045535 +20250430,A217880,KR7217880004,KONEX,틸론,1101112304387 +20250430,A217910,KR7217910009,KONEX,에스제이켐,1647110011772 +20250430,A217950,KR7217950005,KONEX,파마리서치바이오,1311110242344 +20250430,A218150,KR7218150001,KOSDAQ,미래생명자원,1101115687615 +20250430,A218410,KR7218410009,KOSDAQ,RFHIC,1101115695337 +20250430,A219130,KR7219130002,KOSDAQ,타이거일렉,1201110228610 +20250430,A219420,KR7219420007,KOSDAQ,링크제니시스,1101112914459 +20250430,A219550,KR7219550001,KOSDAQ,디와이디,1101115703594 +20250430,A219750,KR7219750007,KOSDAQ,한국비티비,1101111651101 +20250430,A220100,KR7220100002,KOSDAQ,퓨쳐켐,1246110260311 +20250430,A220180,KR7220180004,KOSDAQ,핸디소프트,1311110243912 +20250430,A220260,KR7220260004,KOSDAQ,켐트로스,1101115723120 +20250430,A221800,KR7221800006,KOSDAQ,유투바이오,1101114022325 +20250430,A221840,KR7221840002,KOSDAQ,하이즈항공,1101112376401 +20250430,A221980,KR7221980006,KOSDAQ,케이디켐,1341110013255 +20250430,A222040,KR7222040008,KOSDAQ,코스맥스엔비티,1101112407470 +20250430,A222080,KR7222080004,KOSDAQ,씨아이에스,1101115731032 +20250430,A222110,KR7222110009,KOSDAQ,팬젠,1311110248194 +20250430,A222160,KR7222160004,KOSDAQ,NPX,1311110051034 +20250430,A222420,KR7222420002,KOSDAQ,쎄노텍,1101115733509 +20250430,A222670,KR7222670002,KONEX,플럼라인생명과학,1101115304897 +20250430,A222800,KR7222800005,KOSDAQ,심텍,1501110205802 +20250430,A222810,KR7222810004,KOSDAQ,세토피아,1101115745520 +20250430,A222980,KR7222980005,KOSDAQ,한국맥널티,1101111495971 +20250430,A223220,KR7223220005,KONEX,로지스몬,1101115206283 +20250430,A223250,KR7223250002,KOSDAQ,드림씨아이에스,1101111953953 +20250430,A223310,KR7223310004,KOSDAQ,딥마인드,1101114519281 +20250430,A224060,KR7224060004,KOSDAQ,더코디,1615110031686 +20250430,A224110,KR7224110007,KOSDAQ,에이텍모빌리티,1311110416816 +20250430,A224760,KR7224760009,KONEX,엔에스컴퍼니,1101111089401 +20250430,A224810,KR7224810002,KONEX,엄지하우스,1101110427074 +20250430,A225190,KR7225190008,KOSDAQ,LK삼양,1942110216483 +20250430,A225220,KR7225220003,KOSDAQ,제놀루션,1101113403972 +20250430,A225430,KR7225430008,KOSDAQ,케이엠제약,1101115779909 +20250430,A225530,KR7225530005,KOSDAQ,보광산업,1743110003882 +20250430,A225570,KR7225570001,KOSDAQ,넥슨게임즈,1101115781277 +20250430,A225590,KR7225590009,KOSDAQ,패션플랫폼,1101115782473 +20250430,A226320,KR7226320000,KOSPI,잇츠한불,1101113394048 +20250430,A226330,KR7226330009,KOSDAQ,신테카바이오,1101114179457 +20250430,A226340,KR7226340008,KOSDAQ,본느,1101115794478 +20250430,A226360,KR7226360006,KOSDAQ,KH 건설,1101115794494 +20250430,A226400,KR7226400000,KOSDAQ,오스테오닉,1101114816570 +20250430,A226440,KR7226440006,KOSDAQ,한송네오텍,1101115796789 +20250430,A226590,KR7226590008,KOSDAQ,엠디바이스,1355110198834 +20250430,A226950,KR7226950004,KOSDAQ,올릭스,1358110177957 +20250430,A227100,KR7227100005,KOSDAQ,퀀텀온,1101114865569 +20250430,A227420,KR7227420007,KONEX,도부,1101113623348 +20250430,A227610,KR7227610003,KOSDAQ,아우딘퓨쳐스,1101112131821 +20250430,A227840,KR7227840006,KOSPI,현대코퍼레이션홀딩스,1101115851559 +20250430,A227950,KR7227950003,KOSDAQ,엔투텍,1101115829407 +20250430,A228340,KR7228340006,KOSDAQ,동양파일,1648110073035 +20250430,A228670,KR7228670006,KOSDAQ,레이,1345110084018 +20250430,A228760,KR7228760005,KOSDAQ,지노믹트리,1601110105498 +20250430,A228850,KR7228850004,KOSDAQ,레이언스,1348110216516 +20250430,A229000,KR7229000005,KOSDAQ,젠큐릭스,1101114690768 +20250430,A229500,KR7229500004,KONEX,노브메타파마,1101114465111 +20250430,A229640,KR7229640008,KOSPI,LS에코에너지,1341110411706 +20250430,A230240,KR7230240004,KOSDAQ,에치에프알,1101115855973 +20250430,A230360,KR7230360000,KOSDAQ,에코마케팅,1101112743866 +20250430,A230980,KR7230980005,KOSDAQ,비유테크놀러지,1101115868041 +20250430,A232140,KR7232140004,KOSDAQ,와이씨,1101115869346 +20250430,A232530,KR7232530006,KONEX,이엠티,1351110097612 +20250430,A232680,KR7232680009,KOSDAQ,라온테크,1201110216699 +20250430,A232830,KR7232830000,KOSDAQ,시큐센,1101114736520 +20250430,A233250,KR7233250000,KONEX,메디안디노스틱,1341110069167 +20250430,A233990,KR7233990001,KONEX,질경이,1101115093862 +20250430,A234070,KR7234070001,KONEX,에이원알폼,1101113216276 +20250430,A234080,KR7234080000,KOSPI,JW생명과학,1350110057395 +20250430,A234100,KR7234100006,KOSDAQ,폴라리스세원,1348110015885 +20250430,A234300,KR7234300002,KOSDAQ,에스트래픽,1311110332864 +20250430,A234340,KR7234340008,KOSDAQ,헥토파이낸셜,1101112085523 +20250430,A234690,KR7234690006,KOSDAQ,녹십자웰빙,1345110083218 +20250430,A234920,KR7234920007,KOSDAQ,자이글,2850110153481 +20250430,A235980,KR7235980000,KOSDAQ,메드팩토,1358110232363 +20250430,A236030,KR7236030003,KONEX,씨알푸드,1512110018814 +20250430,A236200,KR7236200002,KOSDAQ,슈프리마,1311110433589 +20250430,A236340,KR7236340006,KONEX,메디젠휴먼케어,1101114922286 +20250430,A236810,KR7236810008,KOSDAQ,엔비티,1101114962042 +20250430,A237690,KR7237690003,KOSDAQ,에스티팜,1545110039704 +20250430,A237750,KR7237750005,KOSDAQ,피앤씨테크,1341110064711 +20250430,A237820,KR7237820006,KOSDAQ,플레이디,1311110251048 +20250430,A237880,KR7237880000,KOSDAQ,클리오,1101111421273 +20250430,A238090,KR7238090005,KOSDAQ,앤디포스,1545110045488 +20250430,A238120,KR7238120000,KOSDAQ,얼라인드,1341110170980 +20250430,A238170,KR7238170005,KONEX,엔에스엠,1348110201038 +20250430,A238200,KR7238200000,KOSDAQ,비피도,1101111787378 +20250430,A238490,KR7238490007,KOSDAQ,힘스,1101111634272 +20250430,A238500,KR7238500003,KONEX,로보쓰리에이아이,1101112858483 +20250430,A239340,KR7239340003,KOSDAQ,이스트에이드,1101115970961 +20250430,A239610,KR7239610009,KOSDAQ,에이치엘사이언스,1341110077704 +20250430,A239890,KR7239890007,KOSDAQ,피엔에이치테크,1311110237931 +20250430,A240550,KR7240550004,KOSDAQ,동방메디컬,1645110024117 +20250430,A240600,KR7240600007,KOSDAQ,유진테크놀로지,1501110137013 +20250430,A240810,KR7240810002,KOSDAQ,원익IPS,1313110163174 +20250430,A241520,KR7241520006,KOSDAQ,DSC인베스트먼트,1101114778267 +20250430,A241560,KR7241560002,KOSPI,두산밥캣,1101115402237 +20250430,A241590,KR7241590009,KOSPI,화승엔터프라이즈,1101115891943 +20250430,A241690,KR7241690007,KOSDAQ,유니테크노,1801110327981 +20250430,A241710,KR7241710003,KOSDAQ,코스메카코리아,1545110016091 +20250430,A241770,KR7241770007,KOSDAQ,메카로,1201110233338 +20250430,A241790,KR7241790005,KOSDAQ,티이엠씨씨엔에스,1101114809963 +20250430,A241820,KR7241820000,KOSDAQ,피씨엘,1352110022823 +20250430,A241840,KR7241840008,KOSDAQ,에이스토리,1101112929276 +20250430,A242040,KR7242040004,KOSDAQ,나무기술,1101116016673 +20250430,A243070,KR7243070000,KOSDAQ,휴온스,1311110446029 +20250430,A243840,KR7243840006,KOSDAQ,신흥에스이씨,1348110178873 +20250430,A243870,KR7243870003,KONEX,아이티센코어,1101113091107 +20250430,A244460,KR7244460002,KOSDAQ,올리패스,1101113562570 +20250430,A244880,KR7244880001,KONEX,나눔테크,2001110214745 +20250430,A244920,KR7244920005,KOSPI,에이플러스에셋,1101113691973 +20250430,A245450,KR7245450002,KONEX,씨앤에스링크,1101112072869 +20250430,A245620,KR7245620000,KOSDAQ,EDGC,1201110658289 +20250430,A246250,KR7246250005,KOSDAQ,에스엘에스바이오,1101113602524 +20250430,A246690,KR7246690002,KOSDAQ,TS인베스트먼트,1101113840843 +20250430,A246710,KR7246710008,KOSDAQ,티앤알바이오팹,1355110249041 +20250430,A246720,KR7246720007,KOSDAQ,아스타,1311110157098 +20250430,A246960,KR7246960009,KOSDAQ,SCL사이언스,1101114327915 +20250430,A247540,KR7247540008,KOSDAQ,에코프로비엠,1501110219184 +20250430,A247660,KR7247660004,KOSDAQ,나노씨엠에스,1648110026753 +20250430,A248070,KR7248070005,KOSPI,솔루엠,1358110272682 +20250430,A248170,KR7248170003,KOSPI,샘표식품,1101116110045 +20250430,A249420,KR7249420001,KOSPI,일동제약,1101116139277 +20250430,A250000,KR7250000007,KOSDAQ,보라티알,1101115879030 +20250430,A250030,KR7250030004,KONEX,진코스텍,1314110243742 +20250430,A250060,KR7250060001,KOSDAQ,모비스,1101116108587 +20250430,A250930,KR7250930005,KOSDAQ,예선테크,1101116122470 +20250430,A251120,KR7251120002,KOSDAQ,바이오에프디엔씨,1201110388092 +20250430,A251270,KR7251270005,KOSPI,넷마블,1101114731299 +20250430,A251280,KR7251280004,KONEX,안지오랩,1601110082795 +20250430,A251370,KR7251370003,KOSDAQ,와이엠티,1201110185810 +20250430,A251630,KR7251630000,KOSDAQ,브이원텍,1311110164978 +20250430,A251970,KR7251970000,KOSDAQ,펌텍코리아,1211110088451 +20250430,A252500,KR7252500004,KOSDAQ,세화피앤씨,1101116153095 +20250430,A252990,KR7252990007,KOSDAQ,샘씨엔에스,1311110449718 +20250430,A253450,KR7253450001,KOSDAQ,스튜디오드래곤,1101116052164 +20250430,A253590,KR7253590004,KOSDAQ,네오셈,1101116168614 +20250430,A253610,KR7253610000,KONEX,루트락,1211110269473 +20250430,A253840,KR7253840003,KOSDAQ,수젠텍,1601110312126 +20250430,A254120,KR7254120009,KOSDAQ,자비스,1101116178564 +20250430,A254160,KR7254160005,KONEX,제이엠멀티,1101113865643 +20250430,A254490,KR7254490006,KOSDAQ,미래반도체,1101111228364 +20250430,A255220,KR7255220006,KOSDAQ,SG,1201110517154 +20250430,A255440,KR7255440000,KOSDAQ,야스,1101112494451 +20250430,A256150,KR7256150004,KOSDAQ,한독크린텍,1601110165806 +20250430,A256630,KR7256630005,KOSDAQ,포인트엔지니어링,1101116201737 +20250430,A256840,KR7256840000,KOSDAQ,한국비엔씨,1101116202305 +20250430,A256940,KR7256940008,KOSDAQ,킵스파마,1101112063743 +20250430,A257370,KR7257370007,KOSDAQ,피엔티엠에스,1701110207177 +20250430,A257720,KR7257720003,KOSDAQ,실리콘투,1101112425448 +20250430,A257990,KR7257990002,KONEX,나우코스,1211110074525 +20250430,A258050,KR7258050004,KONEX,테크트랜스,1748110058069 +20250430,A258540,KR7258540004,KONEX,에스엘테라퓨틱스,1101114643626 +20250430,A258610,KR7258610005,KOSDAQ,케일럼,1101114097518 +20250430,A258790,KR7258790005,KOSDAQ,소프트캠프,1101116219037 +20250430,A258830,KR7258830009,KOSDAQ,세종메디칼,2849110088798 +20250430,A259630,KR7259630002,KOSDAQ,엠플러스,1341110106357 +20250430,A259960,KR7259960003,KOSPI,크래프톤,1101113645772 +20250430,A260660,KR7260660006,KOSDAQ,알리코제약,1350110038048 +20250430,A260870,KR7260870001,KONEX,SK시그넷,2058110018148 +20250430,A260930,KR7260930003,KOSDAQ,씨티케이,1101112233560 +20250430,A260970,KR7260970009,KOSDAQ,에스앤디,1615110028766 +20250430,A261200,KR7261200000,KOSDAQ,덴티스,1101116246759 +20250430,A261780,KR7261780001,KOSDAQ,차백신연구소,1101111992670 +20250430,A262260,KR7262260003,KOSDAQ,에이프로,1351110053143 +20250430,A262840,KR7262840002,KOSDAQ,아이퀘스트,1101111346439 +20250430,A263020,KR7263020000,KOSDAQ,디케이앤디,1101111967243 +20250430,A263050,KR7263050007,KOSDAQ,유틸렉스,2850110287959 +20250430,A263600,KR7263600009,KOSDAQ,덕우전자,1760110006963 +20250430,A263690,KR7263690000,KOSDAQ,디알젬,1101112863789 +20250430,A263700,KR7263700007,KOSDAQ,케어랩스,1201110607278 +20250430,A263720,KR7263720005,KOSDAQ,디앤씨미디어,1101114767153 +20250430,A263750,KR7263750002,KOSDAQ,펄어비스,1341110195582 +20250430,A263770,KR7263770000,KOSDAQ,유에스티,1101116298148 +20250430,A263800,KR7263800005,KOSDAQ,데이타솔루션,1101114504901 +20250430,A263810,KR7263810004,KOSDAQ,상신전자,1341110025060 +20250430,A263860,KR7263860009,KOSDAQ,지니언스,1311110131159 +20250430,A263920,KR7263920001,KOSDAQ,휴엠앤씨,1201110290289 +20250430,A264450,KR7264450008,KOSDAQ,유비쿼스,1311110475341 +20250430,A264660,KR7264660002,KOSDAQ,씨앤지하이테크,1348110072786 +20250430,A264850,KR7264850009,KOSDAQ,이랜시스,1101116314449 +20250430,A264900,KR7264900002,KOSPI,크라운제과,1101116332590 +20250430,A265520,KR7265520007,KOSDAQ,AP시스템,1348110400341 +20250430,A265560,KR7265560003,KOSDAQ,영화테크,1615110038129 +20250430,A265740,KR7265740001,KOSDAQ,엔에프씨,1201110608755 +20250430,A266170,KR7266170000,KONEX,뿌리깊은나무들,1101114339316 +20250430,A266350,KR7266350008,KONEX,팡스카이,1101114972900 +20250430,A266470,KR7266470004,KONEX,바이오인프라생명과학,1246110241808 +20250430,A266870,KR7266870005,KONEX,파워풀엑스,1101115569079 +20250430,A267080,KR7267080000,KONEX,세븐브로이맥주,2845110012696 +20250430,A267250,KR7267250009,KOSPI,HD현대,1701110638661 +20250430,A267260,KR7267260008,KOSPI,HD현대일렉트릭,1101116363850 +20250430,A267270,KR7267270007,KOSPI,HD현대건설기계,1101116363868 +20250430,A267290,KR7267290005,KOSPI,경동도시가스,2301110274751 +20250430,A267320,KR7267320000,KOSDAQ,나인테크,1101116353116 +20250430,A267790,KR7267790004,KOSDAQ,배럴,1101114256924 +20250430,A267850,KR7267850006,KOSPI,아시아나IDT,1101110801848 +20250430,A267980,KR7267980001,KOSDAQ,매일유업,1101116390770 +20250430,A268280,KR7268280005,KOSPI,미원에스씨,2101110123944 +20250430,A269620,KR7269620001,KOSDAQ,시스웍,1601110176572 +20250430,A270210,KR7270210008,KONEX,에스알바이오텍,1311110188085 +20250430,A270520,KR7270520000,KOSDAQ,앱트뉴로사이언스,1101116383543 +20250430,A270660,KR7270660004,KOSDAQ,에브리봇,1311110396927 +20250430,A270870,KR7270870009,KOSDAQ,뉴트리,1101112214429 +20250430,A271560,KR7271560005,KOSPI,오리온,1101116417805 +20250430,A271830,KR7271830002,KOSDAQ,팸텍,1348110110148 +20250430,A271940,KR7271940009,KOSPI,일진하이솔루스,2101110086548 +20250430,A271980,KR7271980005,KOSPI,제일약품,1101116420361 +20250430,A272110,KR7272110008,KOSDAQ,케이엔제이,1348110106600 +20250430,A272210,KR7272210006,KOSPI,한화시스템,1760110020640 +20250430,A272290,KR7272290008,KOSDAQ,이녹스첨단소재,1648110105010 +20250430,A272450,KR7272450008,KOSPI,진에어,1201110454976 +20250430,A272550,KR7272550005,KOSPI,삼양패키징,1101115554418 +20250430,A273060,KR7273060004,KOSDAQ,와이즈버즈,1101116417590 +20250430,A273640,KR7273640003,KOSDAQ,와이엠텍,1501110081963 +20250430,A274090,KR7274090000,KOSDAQ,켄코아에어로스페이스,1954110024732 +20250430,A274400,KR7274400001,KOSDAQ,이노시뮬레이션,1101111977937 +20250430,A275630,KR7275630002,KOSDAQ,에스에스알,1101114422103 +20250430,A276040,KR7276040003,KOSDAQ,스코넥,1101112499641 +20250430,A276240,KR7276240009,KONEX,엘리비젼,1201110336596 +20250430,A276730,KR7276730009,KOSDAQ,한울앤제주,2201110123463 +20250430,A277070,KR7277070009,KOSDAQ,린드먼아시아,1101113489154 +20250430,A277410,KR7277410007,KOSDAQ,인산가,1101116471554 +20250430,A277810,KR7277810008,KOSDAQ,레인보우로보틱스,1601110293889 +20250430,A277880,KR7277880001,KOSDAQ,티에스아이,1313110109110 +20250430,A278280,KR7278280003,KOSDAQ,천보,1511110031157 +20250430,A278470,KR7278470000,KOSPI,에이피알,1101115535012 +20250430,A278650,KR7278650007,KOSDAQ,HLB바이오스텝,2842110063231 +20250430,A278990,KR7278990007,KONEX,EMB,1341110364153 +20250430,A279060,KR7279060008,KONEX,이노벡스,1358110239187 +20250430,A279600,KR7279600001,KOSDAQ,미디어젠,1101112001842 +20250430,A280360,KR7280360009,KOSPI,롯데웰푸드,1101116536481 +20250430,A281740,KR7281740001,KOSDAQ,레이크머티리얼즈,1101116525723 +20250430,A281820,KR7281820001,KOSPI,케이씨텍,1346110087565 +20250430,A282330,KR7282330000,KOSPI,BGF리테일,1101116555770 +20250430,A282720,KR7282720002,KOSDAQ,금양그린파워,1812110025384 +20250430,A282880,KR7282880004,KOSDAQ,코윈테크,1351110047419 +20250430,A283100,KR7283100006,KONEX,노보믹스,1101114296029 +20250430,A284620,KR7284620002,KOSDAQ,카이노스메드,1101116558469 +20250430,A284740,KR7284740008,KOSPI,쿠쿠홈시스,1355110319406 +20250430,A285130,KR7285130001,KOSPI,SK케미칼,1311110501021 +20250430,A285490,KR7285490009,KOSDAQ,노바텍,1351110083661 +20250430,A285800,KR7285800009,KOSDAQ,진영,1201110127961 +20250430,A286750,KR7286750005,KOSDAQ,나노실리칸첨단소재,1358110139600 +20250430,A286940,KR7286940002,KOSPI,롯데이노베이트,1101116557114 +20250430,A288330,KR7288330004,KOSDAQ,브릿지바이오,1311110423499 +20250430,A288490,KR7288490006,KONEX,나라소프트,1101112669369 +20250430,A288620,KR7288620008,KOSDAQ,에스퓨얼셀,1311110367986 +20250430,A288980,KR7288980006,KOSDAQ,모아데이타,1101115373933 +20250430,A289010,KR7289010001,KOSDAQ,아이스크림에듀,1101115125649 +20250430,A289080,KR7289080004,KOSDAQ,SV인베스트먼트,1101113433440 +20250430,A289170,KR7289170003,KONEX,바이오텐,2112110013457 +20250430,A289220,KR7289220006,KOSDAQ,자이언트스텝,1101113909839 +20250430,A289860,KR7289860009,KONEX,지슨,1801110317619 +20250430,A289930,KR7289930000,KOSDAQ,웨이비스,1348110407800 +20250430,A290090,KR7290090000,KOSDAQ,트윔,1501110132344 +20250430,A290120,KR7290120005,KOSDAQ,DH오토리드,2101110118854 +20250430,A290270,KR7290270008,KOSDAQ,휴네시온,1101112919938 +20250430,A290380,KR7290380005,KOSDAQ,대유,1748110000309 +20250430,A290520,KR7290520006,KOSDAQ,신도기연,1211110078395 +20250430,A290550,KR7290550003,KOSDAQ,디케이티,1201110615990 +20250430,A290560,KR7290560002,KOSDAQ,신시웨이,1341110125604 +20250430,A290650,KR7290650001,KOSDAQ,엘앤씨바이오,1311110288992 +20250430,A290660,KR7290660000,KOSDAQ,네오펙트,1101114362531 +20250430,A290670,KR7290670009,KOSDAQ,대보마그네틱,1101111114589 +20250430,A290690,KR7290690007,KOSDAQ,소룩스,1211110051797 +20250430,A290720,KR7290720002,KOSDAQ,푸드나무,1101115045045 +20250430,A290740,KR7290740000,KOSDAQ,액트로,1352110033862 +20250430,A291230,KR7291230001,KOSDAQ,엔피,1101116652790 +20250430,A291650,KR7291650000,KOSDAQ,압타머사이언스,1717110093010 +20250430,A291810,KR7291810000,KOSDAQ,핀텔,1101115829944 +20250430,A293480,KR7293480000,KOSPI,하나제약,1311110002409 +20250430,A293490,KR7293490009,KOSDAQ,카카오게임즈,1311110351682 +20250430,A293580,KR7293580007,KOSDAQ,나우IB,1101113731563 +20250430,A293780,KR7293780003,KOSDAQ,압타바이오,1358110168906 +20250430,A293940,KR7293940003,KOSPI,신한알파리츠,1101116601135 +20250430,A294090,KR7294090006,KOSDAQ,이오플로우,1101114694679 +20250430,A294140,KR7294140009,KOSDAQ,레몬,1760110078920 +20250430,A294570,KR7294570007,KOSDAQ,쿠콘,1101113579947 +20250430,A294630,KR7294630009,KOSDAQ,서남,1311110128338 +20250430,A294870,KR7294870001,KOSPI,HDC현대산업개발,1101116740008 +20250430,A295310,KR7295310007,KOSDAQ,에이치브이엠,1355110238812 +20250430,A296160,KR7296160005,KONEX,프로젠,1345110030227 +20250430,A296520,KR7296520000,KONEX,가이아코퍼레이션,2850110181903 +20250430,A296640,KR7296640006,KOSDAQ,이노룰스,1101113598616 +20250430,A297090,KR7297090003,KOSDAQ,씨에스베어링,1801110611863 +20250430,A297570,KR7297570004,KOSDAQ,알로이스,1101116735067 +20250430,A297890,KR7297890006,KOSDAQ,HB솔루션,1311110065514 +20250430,A298000,KR7298000001,KOSPI,효성화학,1101116770188 +20250430,A298020,KR7298020009,KOSPI,효성티앤씨,1101116770138 +20250430,A298040,KR7298040007,KOSPI,효성중공업,1101116770154 +20250430,A298050,KR7298050006,KOSPI,HS효성첨단소재,1101116770170 +20250430,A298060,KR7298060005,KOSDAQ,에스씨엠생명과학,1201110715352 +20250430,A298380,KR7298380007,KOSDAQ,에이비엘바이오,1101115974020 +20250430,A298540,KR7298540006,KOSDAQ,더네이쳐홀딩스,1101112958259 +20250430,A298690,KR7298690009,KOSPI,에어부산,1801110605121 +20250430,A298830,KR7298830001,KOSDAQ,슈어소프트테크,1101112462002 +20250430,A299030,KR7299030007,KOSDAQ,하나기술,1348110080937 +20250430,A299170,KR7299170001,KOSDAQ,더블유에스아이,1101116748507 +20250430,A299480,KR7299480004,KONEX,지앤이헬스케어,1357110098741 +20250430,A299660,KR7299660001,KOSDAQ,셀리드,1101113572636 +20250430,A299900,KR7299900001,KOSDAQ,위지윅스튜디오,1101116033833 +20250430,A300080,KR7300080009,KOSDAQ,플리토,1101114945246 +20250430,A300120,KR7300120003,KOSDAQ,라온피플,1311110246859 +20250430,A300720,KR7300720000,KOSPI,한일시멘트,1101116799203 +20250430,A301300,KR7301300000,KOSDAQ,바이브컴퍼니,1101112021501 +20250430,A302430,KR7302430004,KOSDAQ,이노메트리,1345110127040 +20250430,A302440,KR7302440003,KOSPI,SK바이오사이언스,1311110523736 +20250430,A302550,KR7302550009,KOSDAQ,리메드,1311110100021 +20250430,A302920,KR7302920004,KONEX,더콘텐츠온,1101115017614 +20250430,A303030,KR7303030001,KOSDAQ,지니틱스,1101116793007 +20250430,A303360,KR7303360002,KOSDAQ,프로티아,1101111915094 +20250430,A303530,KR7303530000,KOSDAQ,이노뎁,1101113820738 +20250430,A303810,KR7303810006,KOSDAQ,동국생명과학,1101116391778 +20250430,A304100,KR7304100001,KOSDAQ,솔트룩스,1101110301632 +20250430,A304360,KR7304360001,KOSDAQ,에스바이오메딕스,1101112838477 +20250430,A304840,KR7304840002,KOSDAQ,피플바이오,1101112606171 +20250430,A305090,KR7305090003,KOSDAQ,마이크로디지탈,1348110073536 +20250430,A306040,KR7306040007,KOSDAQ,에스제이그룹,1101113856618 +20250430,A306200,KR7306200007,KOSPI,세아제강,1101116860640 +20250430,A306620,KR7306620006,KOSDAQ,네온테크,1101116852431 +20250430,A307180,KR7307180000,KOSDAQ,아이엘,1101116859099 +20250430,A307280,KR7307280008,KOSDAQ,원바이오젠,1101116860442 +20250430,A307750,KR7307750000,KOSDAQ,국전약품,1101116868529 +20250430,A307870,KR7307870006,KOSDAQ,비투엔,1101116869965 +20250430,A307930,KR7307930008,KOSDAQ,컴퍼니케이,1101113544263 +20250430,A307950,KR7307950006,KOSPI,현대오토에버,1101111935638 +20250430,A308080,KR7308080001,KOSDAQ,바이젠셀,1101115059773 +20250430,A308100,KR7308100007,KOSDAQ,형지글로벌,1101116136877 +20250430,A308170,KR7308170000,KOSPI,씨티알모빌리티,1942110014431 +20250430,A308430,KR7308430008,KOSDAQ,셀비온,1101114398180 +20250430,A308700,KR7308700004,KONEX,테크엔,1701110378746 +20250430,A309930,KR7309930006,KOSDAQ,오하임앤컴퍼니,1101116891801 +20250430,A309960,KR7309960003,KOSDAQ,엘비인베스트먼트,1101111293531 +20250430,A310200,KR7310200001,KOSDAQ,애니플러스,1101116895217 +20250430,A310210,KR7310210000,KOSDAQ,보로노이,1348110326191 +20250430,A310870,KR7310870001,KOSDAQ,디와이씨,1101116902393 +20250430,A311060,KR7311060008,KONEX,엘에이티,1358110251222 +20250430,A311320,KR7311320006,KOSDAQ,지오엘리먼트,1313110059571 +20250430,A311390,KR7311390009,KOSDAQ,네오크레마,1101113594763 +20250430,A311690,KR7311690002,KOSDAQ,CJ 바이오사이언스,1101114222503 +20250430,A311960,KR7311960009,KONEX,에이아이더뉴트리진,1101114969006 +20250430,A312610,KR7312610009,KOSDAQ,에이에프더블류,1752110007968 +20250430,A313760,KR7313760001,KOSDAQ,캐리,1314110144073 +20250430,A314130,KR7314130006,KOSDAQ,지놈앤컴퍼니,1341110422240 +20250430,A314140,KR7314140005,KOSDAQ,알피바이오,1101116142668 +20250430,A314930,KR7314930009,KOSDAQ,바이오다인,1101111786057 +20250430,A315640,KR7315640003,KOSDAQ,딥노이드,1101113841627 +20250430,A316140,KR7316140003,KOSPI,우리금융지주,1101116981206 +20250430,A317120,KR7317120004,KOSDAQ,라닉스,1311110103158 +20250430,A317240,KR7317240000,KOSDAQ,TS트릴리온,1101116982139 +20250430,A317330,KR7317330009,KOSDAQ,덕산테코피아,2301110120607 +20250430,A317400,KR7317400000,KOSPI,자이에스앤디,1101111934557 +20250430,A317530,KR7317530004,KOSDAQ,캐리소프트,1101115551646 +20250430,A317690,KR7317690006,KOSDAQ,퀀타매트릭스,1101114481274 +20250430,A317770,KR7317770006,KOSDAQ,엑스페릭스,1311110478436 +20250430,A317830,KR7317830008,KOSDAQ,에스피시스템스,1801110078534 +20250430,A317850,KR7317850006,KOSDAQ,대모,1101110633556 +20250430,A317860,KR7317860005,KONEX,노드메이슨,1101115209310 +20250430,A317870,KR7317870004,KOSDAQ,엔바이오니아,1101112152067 +20250430,A318000,KR7318000007,KOSDAQ,KBG,1615110041619 +20250430,A318010,KR7318010006,KOSDAQ,팜스빌,1101111908338 +20250430,A318020,KR7318020005,KOSDAQ,포인트모바일,1101113501601 +20250430,A318160,KR7318160009,KOSDAQ,셀바이오휴먼텍,1314110346786 +20250430,A318410,KR7318410008,KOSDAQ,비비씨,1601110243678 +20250430,A318660,KR7318660008,KONEX,타임기술,1942110291237 +20250430,A319400,KR7319400008,KOSDAQ,현대무벡스,1101117016870 +20250430,A319660,KR7319660007,KOSDAQ,피에스케이,1348110493354 +20250430,A320000,KR7320000003,KOSDAQ,한울반도체,1101117032545 +20250430,A321260,KR7321260002,KOSDAQ,프로이천,1101117042271 +20250430,A321370,KR7321370009,KOSDAQ,센서뷰,1201110764789 +20250430,A321550,KR7321550006,KOSDAQ,티움바이오,1101116250940 +20250430,A321820,KR7321820003,KOSDAQ,아티스트컴퍼니,1101114391837 +20250430,A322000,KR7322000001,KOSPI,HD현대에너지솔루션,1101116265410 +20250430,A322180,KR7322180001,KOSDAQ,LS티라유텍,1101113516105 +20250430,A322310,KR7322310004,KOSDAQ,오로스테크놀로지,1311110104403 +20250430,A322510,KR7322510009,KOSDAQ,제이엘케이,1101115340065 +20250430,A322780,KR7322780008,KOSDAQ,코퍼스코리아,1101117062716 +20250430,A322970,KR7322970005,KONEX,무진메디,1101116098324 +20250430,A323230,KR7323230003,KOSDAQ,엠에프엠코리아,1101117067138 +20250430,A323280,KR7323280008,KOSDAQ,태성,1101117067972 +20250430,A323350,KR7323350009,KOSDAQ,다원넥스뷰,1101114224020 +20250430,A323410,KR7323410001,KOSPI,카카오뱅크,1311110435767 +20250430,A323990,KR7323990002,KOSDAQ,박셀바이오,2052110029832 +20250430,A326030,KR7326030004,KOSPI,에스케이바이오팜,1101114570720 +20250430,A327260,KR7327260006,KOSDAQ,RF머트리얼즈,1355110186996 +20250430,A327610,KR7327610002,KONEX,펨토바이오메드,1717110094696 +20250430,A328130,KR7328130000,KOSDAQ,루닛,1601110354045 +20250430,A328380,KR7328380001,KOSDAQ,솔트웨어,1101117128211 +20250430,A329180,KR7329180004,KOSPI,HD현대중공업,2301110312741 +20250430,A330350,KR7330350000,KOSDAQ,위더스제약,1101113069534 +20250430,A330590,KR7330590001,KOSPI,롯데리츠,1101117061081 +20250430,A330730,KR7330730003,KOSDAQ,스톤브릿지벤처스,1101116416683 +20250430,A330860,KR7330860008,KOSDAQ,네패스아크,1501110267365 +20250430,A331380,KR7331380006,KOSDAQ,포커스에이아이,1101117167128 +20250430,A331520,KR7331520007,KOSDAQ,밸로프,1101117171731 +20250430,A331660,KR7331660001,KONEX,한국미라클피플사,2844110077460 +20250430,A331920,KR7331920009,KOSDAQ,셀레믹스,1101114481282 +20250430,A332190,KR7332190008,KONEX,오션스바이오,1314110415896 +20250430,A332290,KR7332290006,KOSDAQ,누보,1101117182655 +20250430,A332370,KR7332370006,KOSDAQ,아이디피,1101113356410 +20250430,A332570,KR7332570001,KOSDAQ,피에스일렉트로닉스,1717110071503 +20250430,A333050,KR7333050003,KOSDAQ,모코엠시스,1101117189544 +20250430,A333430,KR7333430007,KOSDAQ,일승,1101117196523 +20250430,A333620,KR7333620003,KOSDAQ,엔시스,1615110077268 +20250430,A334890,KR7334890001,KOSPI,이지스밸류플러스리츠,1101117173224 +20250430,A334970,KR7334970001,KOSDAQ,프레스티지바이오로직,1101115739804 +20250430,A335810,KR7335810008,KOSDAQ,프리시젼바이오,1601110265995 +20250430,A335870,KR7335870002,KOSDAQ,윙스풋,1101117222352 +20250430,A335890,KR7335890000,KOSDAQ,비올,1101117221677 +20250430,A336040,KR7336040001,KONEX,타스컴,1101115361566 +20250430,A336060,KR7336060009,KOSDAQ,웨이버스,1101117224647 +20250430,A336260,KR7336260005,KOSPI,두산퓨얼셀,2149110058935 +20250430,A336370,KR7336370002,KOSPI,솔루스첨단소재,2149110058927 +20250430,A336570,KR7336570007,KOSDAQ,원텍,1101117232799 +20250430,A336680,KR7336680004,KOSDAQ,탑런토탈솔루션,1760110037504 +20250430,A337840,KR7337840003,KONEX,유엑스엔,1311110312428 +20250430,A337930,KR7337930002,KOSDAQ,젝시믹스,1101116496172 +20250430,A338100,KR7338100001,KOSPI,NH프라임리츠,1101117123732 +20250430,A338220,KR7338220007,KOSDAQ,뷰노,1348110319279 +20250430,A338840,KR7338840002,KOSDAQ,와이바이오로직스,1601110235641 +20250430,A339770,KR7339770000,KOSPI,교촌에프앤비,1752110009005 +20250430,A339950,KR7339950008,KOSDAQ,아이비김영,1101117257507 +20250430,A340360,KR7340360007,KOSDAQ,다보링크,1101117263174 +20250430,A340440,KR7340440007,KOSDAQ,세림B&G,1101117262754 +20250430,A340570,KR7340570001,KOSDAQ,티앤엘,1345110028404 +20250430,A340810,KR7340810001,KOSDAQ,시선AI,1101114361161 +20250430,A340930,KR7340930007,KOSDAQ,유일에너테크,1358110211565 +20250430,A341170,KR7341170009,KONEX,퓨쳐메디신,1101115742831 +20250430,A341310,KR7341310001,KONEX,이앤에치,1154110026255 +20250430,A343090,KR7343090007,KONEX,HLB사이언스,1101116042363 +20250430,A344820,KR7344820006,KOSPI,KCC글라스,1101117342473 +20250430,A344860,KR7344860002,KOSDAQ,이노진,1101113301944 +20250430,A346010,KR7346010002,KONEX,타이드,1101114449694 +20250430,A347000,KR7347000002,KOSDAQ,센코,1411110025962 +20250430,A347700,KR7347700007,KOSDAQ,스피어,1101114969189 +20250430,A347740,KR7347740003,KOSDAQ,피엔케이피부임상연구센타,1101114445725 +20250430,A347770,KR7347770000,KOSDAQ,핌스,1201110799950 +20250430,A347850,KR7347850000,KOSDAQ,디앤디파마텍,1101115575662 +20250430,A347860,KR7347860009,KOSDAQ,알체라,1101116080032 +20250430,A347890,KR7347890006,KOSDAQ,엠투아이,1351110048798 +20250430,A348030,KR7348030008,KOSDAQ,모비릭스,1211110160415 +20250430,A348080,KR7348080003,KOSDAQ,큐라티스,1101116122983 +20250430,A348150,KR7348150004,KOSDAQ,고바이오랩,1101115487437 +20250430,A348210,KR7348210006,KOSDAQ,넥스틴,1344110044981 +20250430,A348340,KR7348340001,KOSDAQ,뉴로메카,2841110112915 +20250430,A348350,KR7348350000,KOSDAQ,위드텍,1601110166341 +20250430,A348370,KR7348370008,KOSDAQ,엔켐,1512110026289 +20250430,A348950,KR7348950007,KOSPI,제이알글로벌리츠,1101117263728 +20250430,A350520,KR7350520003,KOSPI,이지스레지던스리츠,1101117375375 +20250430,A351020,KR7351020003,KONEX,미쥬,1101115060754 +20250430,A351320,KR7351320007,KOSDAQ,에스에이티이엔지,1101117417458 +20250430,A351330,KR7351330006,KOSDAQ,이삭엔지니어링,1101113569865 +20250430,A351870,KR7351870001,KOSDAQ,차이커뮤니케이션,1101113034363 +20250430,A352090,KR7352090005,KOSDAQ,스톰테크,1101111785710 +20250430,A352480,KR7352480008,KOSDAQ,씨앤씨인터내셔널,1358110238402 +20250430,A352700,KR7352700009,KOSDAQ,씨앤투스,2301110096064 +20250430,A352770,KR7352770002,KOSDAQ,셀레스트라,1358110198797 +20250430,A352820,KR7352820005,KOSPI,하이브,1101113166546 +20250430,A352910,KR7352910004,KOSDAQ,오비고,1101112739998 +20250430,A352940,KR7352940001,KOSDAQ,인바이오,1512110004847 +20250430,A353190,KR7353190002,KOSDAQ,휴럼,1101117442710 +20250430,A353200,KR7353200009,KOSPI,대덕전자,1314110460809 +20250430,A353590,KR7353590003,KOSDAQ,오토앤,1352110032202 +20250430,A353810,KR7353810005,KOSDAQ,이지바이오,1101117474424 +20250430,A354200,KR7354200008,KOSDAQ,엔젠바이오,1101115877480 +20250430,A354320,KR7354320004,KOSDAQ,알멕,1942110050823 +20250430,A354390,KR7354390007,KONEX,바스칸바이오제약,1101110422090 +20250430,A355150,KR7355150004,KOSDAQ,코스텍시스,1101117471470 +20250430,A355390,KR7355390006,KOSDAQ,크라우드웍스,1101116384963 +20250430,A355690,KR7355690009,KOSDAQ,에이텀,1101115972652 +20250430,A356680,KR7356680009,KOSDAQ,엑스게이트,1101114495598 +20250430,A356860,KR7356860007,KOSDAQ,티엘비,1314110255979 +20250430,A356890,KR7356890004,KOSDAQ,싸이버원,1101113149287 +20250430,A357120,KR7357120005,KOSPI,코람코라이프인프라리츠,1101117320320 +20250430,A357230,KR7357230002,KOSDAQ,에이치피오,1101114838516 +20250430,A357250,KR7357250000,KOSPI,미래에셋맵스리츠,1101117323259 +20250430,A357430,KR7357430008,KOSPI,마스턴프리미어리츠,1101117408720 +20250430,A357550,KR7357550003,KOSDAQ,석경에이티,1350110108445 +20250430,A357580,KR7357580000,KOSDAQ,아모센스,1244110093120 +20250430,A357780,KR7357780006,KOSDAQ,솔브레인,1311110597525 +20250430,A357880,KR7357880004,KOSDAQ,SKAI,1101115255214 +20250430,A358570,KR7358570000,KOSDAQ,지아이이노베이션,1452110021112 +20250430,A359090,KR7359090008,KOSDAQ,씨엔알리서치,1101117525110 +20250430,A360070,KR7360070007,KOSDAQ,탑머티리얼,1311110304011 +20250430,A360350,KR7360350003,KOSDAQ,코셈,1601110226195 +20250430,A361390,KR7361390008,KOSDAQ,제노코,1311110127512 +20250430,A361570,KR7361570005,KOSDAQ,알비더블유,1101114297944 +20250430,A361610,KR7361610009,KOSPI,SK아이이테크놀로지,1101117064217 +20250430,A361670,KR7361670003,KOSDAQ,삼영에스앤씨,1311110050086 +20250430,A362320,KR7362320004,KOSDAQ,청담글로벌,1201110905317 +20250430,A362990,KR7362990004,KOSDAQ,드림인사이트,1101114941038 +20250430,A363250,KR7363250002,KOSDAQ,진시스템,1615110116305 +20250430,A363260,KR7363260001,KOSDAQ,모비데이즈,1101117588506 +20250430,A363280,KR7363280009,KOSPI,티와이홀딩스,1101117608502 +20250430,A364950,KR7364950006,KOSDAQ,에이아이코리아,1348110309577 +20250430,A365270,KR7365270008,KOSDAQ,큐라클,1101116058485 +20250430,A365330,KR7365330000,KOSDAQ,에스와이스틸텍,1511110053458 +20250430,A365340,KR7365340009,KOSDAQ,성일하이텍,2111110049793 +20250430,A365550,KR7365550003,KOSPI,ESR켄달스퀘어리츠,1101117398989 +20250430,A365590,KR7365590009,KOSDAQ,하이딥,1101117616620 +20250430,A365900,KR7365900000,KOSDAQ,브이씨,1101113197088 +20250430,A366030,KR7366030005,KOSDAQ,공구우먼,2801110078161 +20250430,A367000,KR7367000007,KOSDAQ,플래티어,1101113175969 +20250430,A368030,KR7368030003,KONEX,창대정밀,1348110529646 +20250430,A368600,KR7368600003,KOSDAQ,아이씨에이치,1348110250671 +20250430,A368770,KR7368770004,KOSDAQ,파이버프로,1101117648186 +20250430,A368970,KR7368970000,KOSDAQ,오에스피,1613110017531 +20250430,A369370,KR7369370002,KOSDAQ,블리츠웨이엔터테인먼트,1101117655868 +20250430,A370090,KR7370090003,KOSDAQ,퓨런티어,1311110230307 +20250430,A371950,KR7371950007,KOSDAQ,풍원정밀,1350110049673 +20250430,A372170,KR7372170001,KOSDAQ,윤성에프앤씨,1355110102249 +20250430,A372320,KR7372320002,KOSDAQ,큐로셀,1311110466283 +20250430,A372800,KR7372800003,KOSDAQ,아이티아이즈,1101114934273 +20250430,A372910,KR7372910000,KOSPI,한컴라이프케어,1345110021549 +20250430,A373110,KR7373110006,KOSDAQ,엑셀세라퓨틱스,1101115836767 +20250430,A373160,KR7373160001,KOSDAQ,데이원컴퍼니,1101116377877 +20250430,A373170,KR7373170000,KOSDAQ,엠아이큐브솔루션,1101113292086 +20250430,A373200,KR7373200005,KOSDAQ,엑스플러스,1101117695210 +20250430,A373220,KR7373220003,KOSPI,LG에너지솔루션,1101117701356 +20250430,A375500,KR7375500006,KOSPI,DL이앤씨,1101117736808 +20250430,A376180,KR7376180006,KOSDAQ,피코그램,1101112463654 +20250430,A376270,KR7376270005,KOSDAQ,에이치이엠파마,1717110129857 +20250430,A376290,KR7376290003,KOSDAQ,씨유테크,1313110055652 +20250430,A376300,KR7376300000,KOSDAQ,디어유,1101116450615 +20250430,A376930,KR7376930004,KOSDAQ,노을,1101115906974 +20250430,A376980,KR7376980009,KOSDAQ,원티드랩,1311110405166 +20250430,A377030,KR7377030002,KOSDAQ,비트맥스,1101114445072 +20250430,A377190,KR7377190004,KOSPI,디앤디플랫폼리츠,1101117420211 +20250430,A377220,KR7377220009,KOSDAQ,프롬바이오,1358110127754 +20250430,A377300,KR7377300009,KOSPI,카카오페이,1311110478337 +20250430,A377330,KR7377330006,KOSDAQ,이지트로닉스,1345110132792 +20250430,A377450,KR7377450002,KOSDAQ,리파인,1101112564478 +20250430,A377460,KR7377460001,KOSDAQ,위니아에이드,2001110418983 +20250430,A377480,KR7377480009,KOSDAQ,마음AI,1601110362866 +20250430,A377740,KR7377740006,KOSPI,바이오노트,1348110324294 +20250430,A378340,KR7378340004,KOSDAQ,필에너지,1358110389651 +20250430,A378800,KR7378800007,KOSDAQ,샤페론,1101113977050 +20250430,A378850,KR7378850002,KOSPI,화승알앤에이,2341110120538 +20250430,A379390,KR7379390008,KONEX,이성씨엔아이,1801111059509 +20250430,A380540,KR7380540005,KOSDAQ,옵티코어,1358110286766 +20250430,A381620,KR7381620004,KOSDAQ,제닉스,1313110097737 +20250430,A381970,KR7381970003,KOSPI,케이카,1101116583490 +20250430,A382150,KR7382150001,KOSDAQ,온코크로스,1101115758333 +20250430,A382480,KR7382480002,KOSDAQ,지아이텍,1648110065785 +20250430,A382800,KR7382800001,KOSDAQ,지앤비에스 에코,1348110105579 +20250430,A382840,KR7382840007,KOSDAQ,원준,1348110166589 +20250430,A382900,KR7382900009,KOSDAQ,범한퓨얼셀,1942110310912 +20250430,A383220,KR7383220001,KOSPI,에프앤에프,1101117875440 +20250430,A383310,KR7383310000,KOSDAQ,에코프로에이치엔,1501110307674 +20250430,A383800,KR7383800000,KOSPI,LX홀딩스,1101117875359 +20250430,A383930,KR7383930005,KOSDAQ,디티앤씨알오,1101116363313 +20250430,A384470,KR7384470001,KOSDAQ,코어라인소프트,1101114962092 +20250430,A387570,KR7387570005,KOSDAQ,파인메딕스,1701110383357 +20250430,A388050,KR7388050007,KOSDAQ,지투파워,1351110102065 +20250430,A388610,KR7388610008,KONEX,지에프씨생명과학,1101112548993 +20250430,A388720,KR7388720005,KOSDAQ,유일로보틱스,1201110592130 +20250430,A388790,KR7388790008,KOSDAQ,라이콤,1101117889821 +20250430,A388870,KR7388870008,KOSDAQ,파로스아이바이오,1311110444346 +20250430,A389020,KR7389020009,KOSDAQ,자람테크놀로지,1101111864829 +20250430,A389030,KR7389030008,KOSDAQ,지니너스,1101116728781 +20250430,A389140,KR7389140005,KOSDAQ,포바이포,1101116501830 +20250430,A389260,KR7389260001,KOSDAQ,대명에너지,1311110051935 +20250430,A389470,KR7389470006,KOSDAQ,인벤티지랩,1311110409481 +20250430,A389500,KR7389500000,KOSDAQ,에스비비테크,1101112113142 +20250430,A389650,KR7389650003,KOSDAQ,넥스트바이오메디컬,1201110720228 +20250430,A389680,KR7389680000,KOSDAQ,유디엠텍,1358110140053 +20250430,A390110,KR7390110005,KONEX,애니메디솔루션,1101116259174 +20250430,A391710,KR7391710001,KOSDAQ,코닉오토메이션,1101117914785 +20250430,A393210,KR7393210000,KOSDAQ,토마토시스템,1101112099425 +20250430,A393890,KR7393890009,KOSDAQ,더블유씨피,1511110058698 +20250430,A393970,KR7393970009,KOSDAQ,대진첨단소재,1358110358846 +20250430,A394280,KR7394280002,KOSDAQ,오픈엣지테크놀로지,1311110501435 +20250430,A394800,KR7394800007,KOSDAQ,쓰리빌리언,1101116196756 +20250430,A395400,KR7395400005,KOSPI,SK리츠,1101117815446 +20250430,A396270,KR7396270001,KOSDAQ,넥스트칩,1311110541069 +20250430,A396300,KR7396300006,KOSDAQ,세아메카닉스,1760110019792 +20250430,A396470,KR7396470007,KOSDAQ,워트,1601110172108 +20250430,A396690,KR7396690000,KOSPI,미래에셋글로벌리츠,1101117896090 +20250430,A397030,KR7397030008,KOSDAQ,에이프릴바이오,1401110050944 +20250430,A398120,KR7398120006,KOSDAQ,에스지헬스케어,1244110097700 +20250430,A399720,KR7399720002,KOSDAQ,가온칩스,1311110319656 +20250430,A400760,KR7400760005,KOSPI,NH올원리츠,1101117299294 +20250430,A402030,KR7402030001,KOSDAQ,코난테크놀로지,1101111682932 +20250430,A402340,KR7402340004,KOSPI,SK스퀘어,1101118077821 +20250430,A402420,KR7402420004,KONEX,켈스,1311110511690 +20250430,A402490,KR7402490007,KOSDAQ,그린리소스,1615110128011 +20250430,A403360,KR7403360001,KONEX,라피치,1101113334101 +20250430,A403490,KR7403490006,KOSDAQ,우듬지팜,1643110019980 +20250430,A403550,KR7403550007,KOSPI,쏘카,2201110087049 +20250430,A403870,KR7403870009,KOSDAQ,HPSP,1348110401886 +20250430,A404990,KR7404990004,KOSPI,신한서부티엔디리츠,1101117343356 +20250430,A405000,KR7405000001,KOSDAQ,플라즈맵,1601110395297 +20250430,A405100,KR7405100009,KOSDAQ,큐알티,1344110059857 +20250430,A405920,KR7405920000,KOSDAQ,나라셀라,1101110668579 +20250430,A406820,KR7406820001,KOSDAQ,뷰티스킨,1201110590960 +20250430,A407400,KR7407400001,KOSDAQ,꿈비,1601110383490 +20250430,A408900,KR7408900009,KOSDAQ,스튜디오미르,1101114460046 +20250430,A408920,KR7408920007,KOSDAQ,메쎄이상,1101118073613 +20250430,A411080,KR7411080005,KOSDAQ,샌즈랩,1101113108465 +20250430,A412350,KR7412350001,KOSDAQ,레이저쎌,1311110405091 +20250430,A412540,KR7412540007,KOSDAQ,제일엠앤에스,1101110418833 +20250430,A413300,KR7413300005,KONEX,티엘엔지니어링,1101112669260 +20250430,A413390,KR7413390006,KOSDAQ,엠오티,2341110105621 +20250430,A413630,KR7413630005,KOSDAQ,씨피시스템,1101118112669 +20250430,A413640,KR7413640004,KOSDAQ,비아이매트릭스,1101113200360 +20250430,A415380,KR7415380005,KOSDAQ,스튜디오삼익,1101116511425 +20250430,A415640,KR7415640002,KOSPI,KB발해인프라,1101113386954 +20250430,A416180,KR7416180008,KOSDAQ,신성에스티,1942110068066 +20250430,A417010,KR7417010006,KOSDAQ,나노팀,1601110444581 +20250430,A417180,KR7417180007,KOSDAQ,핑거스토리,1101116679992 +20250430,A417200,KR7417200003,KOSDAQ,LS머트리얼즈,1341110570437 +20250430,A417310,KR7417310000,KOSPI,코람코더원리츠,1101115837294 +20250430,A417500,KR7417500006,KOSDAQ,제이아이테크,2111110040569 +20250430,A417790,KR7417790003,KOSDAQ,트루엔,1101113161306 +20250430,A417840,KR7417840006,KOSDAQ,저스템,1101116042066 +20250430,A417860,KR7417860004,KOSDAQ,오브젠,1101111955008 +20250430,A417970,KR7417970001,KOSDAQ,모델솔루션,1101113176925 +20250430,A418250,KR7418250007,KOSDAQ,시큐레터,1201110780818 +20250430,A418420,KR7418420006,KOSDAQ,라온텍,1311110241362 +20250430,A418470,KR7418470001,KOSDAQ,밀리의서재,1101116114451 +20250430,A418550,KR7418550000,KOSDAQ,제이오,1244110019788 +20250430,A418620,KR7418620001,KOSDAQ,이에이트,1101114861971 +20250430,A419050,KR7419050000,KOSDAQ,삼기에너지솔루션즈,1614110049889 +20250430,A419080,KR7419080007,KOSDAQ,엔젯,1101114175728 +20250430,A419120,KR7419120001,KOSDAQ,산돌,1101116908870 +20250430,A419530,KR7419530001,KOSDAQ,SAMG엔터,1101112034562 +20250430,A419540,KR7419540000,KOSDAQ,비스토스,1101112317653 +20250430,A420570,KR7420570004,KOSDAQ,제이투케이바이오,1501110229589 +20250430,A420770,KR7420770000,KOSDAQ,기가비스,1345110078029 +20250430,A424760,KR7424760007,KOSDAQ,벨로크,1101118233415 +20250430,A424960,KR7424960003,KOSDAQ,스마트레이더시스템,1311110496206 +20250430,A424980,KR7424980001,KOSDAQ,마이크로투나노,1101112059031 +20250430,A425040,KR7425040003,KOSDAQ,티이엠씨,1501110198453 +20250430,A425420,KR7425420007,KOSDAQ,티에프이,1201110330051 +20250430,A429270,KR7429270002,KOSDAQ,시지트로닉스,2101110058935 +20250430,A430220,KR7430220004,KOSDAQ,신영스팩8호,1101118282032 +20250430,A430690,KR7430690008,KOSDAQ,(주)한싹,1101112003640 +20250430,A431190,KR7431190008,KOSDAQ,케이쓰리아이,1601110094576 +20250430,A432320,KR7432320000,KOSPI,KB스타리츠,1101118191613 +20250430,A432430,KR7432430007,KOSDAQ,와이랩,1101114474659 +20250430,A432470,KR7432470003,KOSDAQ,케이엔에스,1348110121012 +20250430,A432720,KR7432720001,KOSDAQ,퀄리타스반도체,1101116743763 +20250430,A432980,KR7432980001,KOSDAQ,엠에프씨,1314110209249 +20250430,A434190,KR7434190005,KONEX,탈로스,2811110093358 +20250430,A434480,KR7434480000,KOSDAQ,모니터랩,1101113173351 +20250430,A435380,KR7435380001,KOSDAQ,유안타제10호스팩,1101118325329 +20250430,A435570,KR7435570007,KOSDAQ,에르코스,1601110372344 +20250430,A435620,KR7435620000,KOSDAQ,하나금융25호스팩,1101118321054 +20250430,A435870,KR7435870001,KOSDAQ,SK증권제8호스팩,1101118327721 +20250430,A437730,KR7437730005,KOSDAQ,삼현,1901110012514 +20250430,A437780,KR7437780000,KOSDAQ,엔에이치스팩24호,1101118349676 +20250430,A438580,KR7438580003,KOSDAQ,엔에이치스팩25호,1101118358453 +20250430,A438700,KR7438700007,KOSDAQ,버넥트,2055110049363 +20250430,A439090,KR7439090002,KOSDAQ,마녀공장,1101114810308 +20250430,A439250,KR7439250002,KOSDAQ,삼성스팩7호,1101118365862 +20250430,A439410,KR7439410002,KOSDAQ,엔에이치스팩26호,1101118367313 +20250430,A439580,KR7439580002,KOSDAQ,블루엠텍,1358110266776 +20250430,A439730,KR7439730003,KOSDAQ,IBKS제20호스팩,1101118370168 +20250430,A440110,KR7440110005,KOSDAQ,파두,1101115767269 +20250430,A440290,KR7440290005,KOSDAQ,에이치비인베스트먼트,1101111806409 +20250430,A440320,KR7440320000,KOSDAQ,오픈놀,1101114846056 +20250430,A440790,KR7440790004,KOSDAQ,교보13호스팩,1101118381529 +20250430,A440820,KR7440820009,KOSDAQ,엔에이치스팩27호,1101118382428 +20250430,A441270,KR7441270006,KOSDAQ,파인엠텍,1341110618279 +20250430,A442130,KR7442130001,KOSDAQ,유진스팩9호,1101118399366 +20250430,A442310,KR7442310009,KOSDAQ,대신밸런스제14호스팩,1101118400014 +20250430,A442770,KR7442770004,KOSDAQ,IBKS제21호스팩,1101118406509 +20250430,A442900,KR7442900007,KOSDAQ,미래에셋드림스팩1호,1101118406781 +20250430,A443060,KR7443060009,KOSPI,HD현대마린솔루션,1801111065811 +20250430,A443250,KR7443250006,KOSDAQ,레뷰코퍼레이션,1101115576438 +20250430,A443670,KR7443670005,KOSDAQ,에스피소프트,1101115055284 +20250430,A444530,KR7444530000,KOSDAQ,심플랫폼,1101114739730 +20250430,A444920,KR7444920003,KOSDAQ,유안타제11호스팩,1101118421317 +20250430,A445090,KR7445090004,KOSDAQ,에이직랜드,1358110290105 +20250430,A445180,KR7445180003,KOSDAQ,퓨릿,1101114253681 +20250430,A445360,KR7445360001,KOSDAQ,비엔케이제1호스팩,1101118424600 +20250430,A445680,KR7445680002,KOSDAQ,큐리옥스바이오시스템즈,1101116865103 +20250430,A445970,KR7445970007,KOSDAQ,신영스팩9호,1101118431035 +20250430,A446070,KR7446070005,KOSPI,유니드비티플러스,1101118466280 +20250430,A446150,KR7446150005,KOSDAQ,유안타제12호스팩,1101118431689 +20250430,A446190,KR7446190001,KOSDAQ,미래에셋비전스팩2호,1101118431803 +20250430,A446440,KR7446440000,KONEX,에피바이오텍,1201110795817 +20250430,A446540,KR7446540007,KOSDAQ,메가터치,1615110121601 +20250430,A446750,KR7446750002,KOSDAQ,하나26호스팩,1101118442818 +20250430,A446840,KR7446840001,KOSDAQ,키움제8호스팩,1101118444707 +20250430,A447690,KR7447690009,KONEX,아이오바이오,1101114665266 +20250430,A448280,KR7448280008,KOSDAQ,에코아이,1601110188262 +20250430,A448370,KR7448370007,KOSDAQ,하나27호스팩,1101118457304 +20250430,A448710,KR7448710004,KOSDAQ,코츠테크놀로지,1350110089265 +20250430,A448730,KR7448730002,KOSPI,삼성FN리츠,1101118376893 +20250430,A448740,KR7448740001,KOSDAQ,삼성스팩8호,1101118463442 +20250430,A448760,KR7448760009,KOSDAQ,IBKS제22호스팩,1101118462379 +20250430,A448780,KR7448780007,KONEX,마이크로엔엑스,1701110200585 +20250430,A448830,KR7448830000,KOSDAQ,미래에셋비전스팩3호,1101118465331 +20250430,A448900,KR7448900001,KOSDAQ,한국피아이엠,1748110026107 +20250430,A449020,KR7449020007,KOSDAQ,유안타제13호스팩,1101118468989 +20250430,A450050,KR7450050000,KOSDAQ,하이제8호스팩,1101118481410 +20250430,A450080,KR7450080007,KOSPI,에코프로머티,1717110132339 +20250430,A450140,KR7450140009,KOSPI,코오롱모빌리티그룹,1341110627048 +20250430,A450330,KR7450330006,KOSDAQ,하스,1748110047195 +20250430,A450520,KR7450520002,KOSDAQ,인스웨이브,1101112498312 +20250430,A450940,KR7450940002,KOSDAQ,유안타제14호스팩,1101118498069 +20250430,A450950,KR7450950001,KOSDAQ,아스테라시스,1412110077086 +20250430,A451220,KR7451220008,KOSDAQ,아이엠티,1345110044939 +20250430,A451250,KR7451250005,KOSDAQ,삐아,1411110024675 +20250430,A451700,KR7451700009,KOSDAQ,엔에이치스팩29호,1101118519055 +20250430,A451760,KR7451760003,KOSDAQ,컨텍,1601110387525 +20250430,A451800,KR7451800007,KOSPI,한화리츠,1101118294037 +20250430,A452160,KR7452160005,KOSDAQ,제이엔비,1348110105438 +20250430,A452190,KR7452190002,KOSDAQ,한빛레이저,1601110066145 +20250430,A452200,KR7452200009,KOSDAQ,민테크,1601110401242 +20250430,A452260,KR7452260003,KOSPI,한화갤러리아,1101118570891 +20250430,A452280,KR7452280001,KOSDAQ,한선엔지니어링,1801110796665 +20250430,A452300,KR7452300007,KOSDAQ,캡스톤파트너스,1101116929959 +20250430,A452400,KR7452400005,KOSDAQ,이닉스,1801110053411 +20250430,A452430,KR7452430002,KOSDAQ,사피엔반도체,2301110281186 +20250430,A452450,KR7452450000,KOSDAQ,피아이이,1358110345801 +20250430,A452670,KR7452670003,KOSDAQ,상상인제4호스팩,1101118542791 +20250430,A452980,KR7452980006,KOSDAQ,신한제11호스팩,1101118546719 +20250430,A453340,KR7453340002,KOSPI,현대그린푸드,1345110623337 +20250430,A453450,KR7453450009,KOSDAQ,그리드위즈,1311110336238 +20250430,A453860,KR7453860009,KOSDAQ,에이에스텍,1351110074800 +20250430,A454640,KR7454640004,KOSDAQ,하나29호스팩,1101118573366 +20250430,A454750,KR7454750001,KOSDAQ,하나28호스팩,1101118573704 +20250430,A454910,KR7454910001,KOSPI,두산로보틱스,1101115798272 +20250430,A455250,KR7455250001,KOSDAQ,KB제25호스팩,1101118581369 +20250430,A455310,KR7455310003,KOSDAQ,한화플러스제4호스팩,1101118582664 +20250430,A455900,KR7455900001,KOSDAQ,엔젤로보틱스,1101116314085 +20250430,A455910,KR7455910000,KOSDAQ,SK증권제9호스팩,1101118590568 +20250430,A456010,KR7456010008,KOSDAQ,아이씨티케이,1311110496503 +20250430,A456040,KR7456040005,KOSPI,OCI,1101118626793 +20250430,A456070,KR7456070002,KOSDAQ,이엔셀,1101116693918 +20250430,A456190,KR7456190008,KONEX,큐라켐,1244110096794 +20250430,A456440,KR7456440007,KOSDAQ,디비금융스팩11호,1101118599833 +20250430,A456490,KR7456490002,KOSDAQ,교보14호스팩,1101118597639 +20250430,A456570,KR7456570001,KONEX,아이엠지티,1311110252575 +20250430,A456700,KR7456700004,KONEX,길교이앤씨,1101113101097 +20250430,A457190,KR7457190007,KOSPI,이수스페셜티케미컬,1101118626561 +20250430,A457370,KR7457370005,KOSDAQ,한켐,1350110097060 +20250430,A457390,KR7457390003,KOSDAQ,대신밸런스제15호스팩,1101118606422 +20250430,A457550,KR7457550002,KOSDAQ,우진엔텍,1348110260331 +20250430,A457600,KR7457600005,KOSDAQ,벡트,1101113429621 +20250430,A457630,KR7457630002,KOSDAQ,대신밸런스제16호스팩,1101118611934 +20250430,A457940,KR7457940005,KOSDAQ,SK증권제10호스팩,1101118617502 +20250430,A458610,KR7458610003,KOSDAQ,한국제12호스팩,1101118627642 +20250430,A458650,KR7458650009,KOSDAQ,성우,1760110007078 +20250430,A458870,KR7458870003,KOSDAQ,씨어스테크놀로지,1545110042723 +20250430,A459100,KR7459100004,KOSDAQ,위츠,1345110389715 +20250430,A460470,KR7460470008,KOSDAQ,아이빔테크놀로지,1601110458821 +20250430,A460850,KR7460850001,KOSPI,동국씨엠,1101118651659 +20250430,A460860,KR7460860000,KOSPI,동국제강,1101118651633 +20250430,A460870,KR7460870009,KOSDAQ,에스엠씨지,1342110027733 +20250430,A460930,KR7460930001,KOSDAQ,현대힘스,2301110143443 +20250430,A460940,KR7460940000,KOSDAQ,피앤에스미캐닉스,1101112922478 +20250430,A461030,KR7461030009,KOSDAQ,아이엠비디엑스,1101116801206 +20250430,A461300,KR7461300006,KOSDAQ,아이스크림미디어,1101112453184 +20250430,A462020,KR7462020009,KOSDAQ,에이치엠씨제6호스팩,1101118657029 +20250430,A462350,KR7462350000,KOSDAQ,이노스페이스,1647110071148 +20250430,A462510,KR7462510009,KOSDAQ,라메디텍,1101114778316 +20250430,A462520,KR7462520008,KOSPI,조선내화,2046110071943 +20250430,A462860,KR7462860008,KOSDAQ,더즌,1101116577188 +20250430,A462870,KR7462870007,KOSPI,시프트업,1101115281897 +20250430,A462980,KR7462980004,KOSDAQ,아이지넷,1358110248964 +20250430,A463480,KR7463480004,KOSDAQ,모티브링크,1345110002367 +20250430,A464080,KR7464080001,KOSDAQ,에스오에스랩,2001110465372 +20250430,A464280,KR7464280007,KOSDAQ,티디에스팜,1545110024284 +20250430,A464440,KR7464440007,KOSDAQ,한국제13호스팩,1101118692504 +20250430,A464500,KR7464500008,KOSDAQ,아이언디바이스,1101113892513 +20250430,A464580,KR7464580000,KOSDAQ,닷밀,1101115931319 +20250430,A464680,KR7464680008,KOSDAQ,KB제27호스팩,1101118699047 +20250430,A465320,KR7465320000,KOSDAQ,교보15호스팩,1101118711974 +20250430,A465480,KR7465480002,KOSDAQ,인스피언,1101114116433 +20250430,A465770,KR7465770006,KOSPI,STX그린로지스,1801111522465 +20250430,A466100,KR7466100005,KOSDAQ,클로봇,1101116394954 +20250430,A466410,KR7466410008,KOSDAQ,사이냅소프트,1101112035172 +20250430,A466910,KR7466910007,KOSDAQ,엔에이치스팩30호,1101118734116 +20250430,A467930,KR7467930004,KOSDAQ,IBKS제23호스팩,1101118739827 +20250430,A468510,KR7468510003,KOSDAQ,삼성스팩9호,1101118743802 +20250430,A468760,KR7468760004,KOSDAQ,유진스팩10호,1101118744488 +20250430,A469480,KR7469480008,KOSDAQ,IBKS제24호스팩,1101118753330 +20250430,A469750,KR7469750004,KOSDAQ,아이비젼웍스,1601110397045 +20250430,A469880,KR7469880009,KOSDAQ,하나30호스팩,1101118761630 +20250430,A469900,KR7469900005,KOSDAQ,하나31호스팩,1101118762696 +20250430,A471050,KR7471050005,KOSDAQ,대신밸런스제17호스팩,1101118766820 +20250430,A471820,KR7471820001,KOSDAQ,셀로맥스사이언스,1313110142300 +20250430,A472220,KR7472220003,KOSDAQ,신영스팩10호,1101118781779 +20250430,A472230,KR7472230002,KOSDAQ,SK증권제11호스팩,1101118782032 +20250430,A472850,KR7472850007,KOSDAQ,폰드그룹,1101118828068 +20250430,A473000,KR7473000008,KOSDAQ,SK증권제12호스팩,1101118794475 +20250430,A473050,KR7473050003,KOSDAQ,유안타제15호스팩,1101118796596 +20250430,A473370,KR7473370005,KOSDAQ,비엔케이제2호스팩,1101118798120 +20250430,A473950,KR7473950004,KOSDAQ,SK증권제13호스팩,1101118805545 +20250430,A473980,KR7473980001,KOSDAQ,노머스,1101117042247 +20250430,A474170,KR7474170008,KOSDAQ,루미르,1348110182973 +20250430,A474490,KR7474490000,KOSDAQ,유안타제16호스팩,1101118810932 +20250430,A474610,KR7474610003,KOSDAQ,RF시스템즈,1348110054627 +20250430,A474660,KR7474660008,KOSDAQ,신한제12호스팩,1101118819330 +20250430,A474930,KR7474930005,KOSDAQ,신한제13호스팩,1101118823828 +20250430,A475150,KR7475150009,KOSPI,SK이터닉스,1311110729441 +20250430,A475240,KR7475240008,KOSDAQ,하나32호스팩,1101118835245 +20250430,A475250,KR7475250007,KOSDAQ,하나33호스팩,1101118834875 +20250430,A475400,KR7475400008,KOSDAQ,씨메스,1101115501550 +20250430,A475460,KR7475460002,KOSDAQ,미트박스,1311110375757 +20250430,A475560,KR7475560009,KOSPI,더본코리아,1101111002122 +20250430,A475580,KR7475580007,KOSDAQ,에이럭스,1101115894492 +20250430,A475660,KR7475660007,KOSDAQ,에스켐,1358110248774 +20250430,A475830,KR7475830006,KOSDAQ,오름테라퓨틱,1601110433518 +20250430,A475960,KR7475960001,KOSDAQ,토모큐브,1601110406466 +20250430,A476060,KR7476060009,KOSDAQ,온코닉테라퓨틱스,1101117478088 +20250430,A476080,KR7476080007,KOSDAQ,M83,1101117398913 +20250430,A476470,KR7476470000,KOSDAQ,KB제28호스팩,1101118858502 +20250430,A476710,KR7476710009,KONEX,타조엔터테인먼트,1101114663301 +20250430,A477340,KR7477340004,KOSDAQ,에이치엠씨제7호스팩,1101118870118 +20250430,A477380,KR7477380000,KOSDAQ,미래에셋비전스팩4호,1101118871520 +20250430,A477470,KR7477470009,KOSDAQ,미래에셋비전스팩5호,1101118875225 +20250430,A477760,KR7477760003,KOSDAQ,디비금융스팩12호,1101118876554 +20250430,A478110,KR7478110000,KOSDAQ,이베스트스팩6호,1101118880323 +20250430,A478390,KR7478390008,KOSDAQ,KB제29호스팩,1101118885472 +20250430,A478440,KR7478440001,KOSDAQ,미래에셋비전스팩6호,1101118885068 +20250430,A478560,KR7478560006,KOSDAQ,블랙야크아이앤씨,1101115201431 +20250430,A478780,KR7478780000,KOSDAQ,대신밸런스제18호스팩,1101118883913 +20250430,A479880,KR7479880007,KOSDAQ,한국제15호스팩,1101118899043 +20250430,A479960,KR7479960007,KOSDAQ,위너스,1152110049566 +20250430,A480370,KR7480370006,KOSPI,씨케이솔루션,1345110077964 +20250430,A481070,KR7481070001,KOSDAQ,에이유브랜즈,1101118185567 +20250430,A481850,KR7481850006,KOSPI,신한글로벌액티브리츠,1101118234075 +20250430,A481890,KR7481890002,KOSDAQ,엔에이치스팩31호,1101118921416 +20250430,A482520,KR7482520004,KOSDAQ,교보16호스팩,1101118923066 +20250430,A482630,KR7482630001,KOSDAQ,삼양엔씨켐,1314110209166 +20250430,A482680,KR7482680006,KOSDAQ,미래에셋비전스팩7호,1101118936829 +20250430,A482690,KR7482690005,KOSDAQ,대신밸런스제19호기업인수목적,1101118932108 +20250430,A484130,KR7484130000,KOSDAQ,하나34호스팩,1101118948361 +20250430,A484810,KR7484810007,KOSDAQ,티엑스알로보틱스,1211110330000 +20250430,A484870,KR7484870001,KOSPI,엠앤씨솔루션,1942110326208 +20250430,A486630,KR7486630007,KOSDAQ,KB제30호스팩,1101118971289 +20250430,A487360,KR7487360000,KOSDAQ,신한제14호스팩,1101118974655 +20250430,A487570,KR7487570004,KOSPI,HS효성,1101118993457 +20250430,A487720,KR7487720005,KOSDAQ,키움제10호스팩,1101118980652 +20250430,A487830,KR7487830002,KOSDAQ,신한제15호스팩,1101118982971 +20250430,A488060,KR7488060005,KOSDAQ,유진스팩11호,1101118984505 +20250430,A489210,KR7489210005,KOSDAQ,교보17호스팩,1101119005433 +20250430,A489480,KR7489480004,KOSDAQ,키움제11호스팩,1101119009310 +20250430,A489500,KR7489500009,KOSDAQ,엘케이켐,1615110093610 +20250430,A489730,KR7489730002,KOSDAQ,디비금융제13호스팩,1101119015268 +20250430,A489790,KR7489790006,KOSPI,한화비전,1311110745562 +20250430,A492220,KR7492220009,KOSDAQ,KB제31호스팩,1101119045231 +20250430,A493790,KR7493790000,KOSDAQ,유안타제17호스팩,1101119056585 +20250430,A495810,KR7495810004,KONEX,유비씨,1101114340909 +20250430,A495900,KR7495900003,KONEX,에이엠시지,1101117803897 +20250430,A498390,KR7498390004,KOSDAQ,한화플러스제5호스팩,1101119091581 +20250430,A499790,KR7499790004,KOSPI,지에스피앤엘,1101119120299 diff --git a/top30/20250505/top30-atvtr-20250505-090002.csv b/top30/20250505/top30-atvtr-20250505-090002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-091002.csv b/top30/20250505/top30-atvtr-20250505-091002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-092002.csv b/top30/20250505/top30-atvtr-20250505-092002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-093002.csv b/top30/20250505/top30-atvtr-20250505-093002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-094002.csv b/top30/20250505/top30-atvtr-20250505-094002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-095001.csv b/top30/20250505/top30-atvtr-20250505-095001.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-100002.csv b/top30/20250505/top30-atvtr-20250505-100002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-101002.csv b/top30/20250505/top30-atvtr-20250505-101002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-102002.csv b/top30/20250505/top30-atvtr-20250505-102002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-103002.csv b/top30/20250505/top30-atvtr-20250505-103002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-104002.csv b/top30/20250505/top30-atvtr-20250505-104002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-105002.csv b/top30/20250505/top30-atvtr-20250505-105002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-110002.csv b/top30/20250505/top30-atvtr-20250505-110002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-111002.csv b/top30/20250505/top30-atvtr-20250505-111002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-112002.csv b/top30/20250505/top30-atvtr-20250505-112002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-113001.csv b/top30/20250505/top30-atvtr-20250505-113001.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-114002.csv b/top30/20250505/top30-atvtr-20250505-114002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-115002.csv b/top30/20250505/top30-atvtr-20250505-115002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-120002.csv b/top30/20250505/top30-atvtr-20250505-120002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-121002.csv b/top30/20250505/top30-atvtr-20250505-121002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-122002.csv b/top30/20250505/top30-atvtr-20250505-122002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-123002.csv b/top30/20250505/top30-atvtr-20250505-123002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-124002.csv b/top30/20250505/top30-atvtr-20250505-124002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-125002.csv b/top30/20250505/top30-atvtr-20250505-125002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-130002.csv b/top30/20250505/top30-atvtr-20250505-130002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-131002.csv b/top30/20250505/top30-atvtr-20250505-131002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-132002.csv b/top30/20250505/top30-atvtr-20250505-132002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-133002.csv b/top30/20250505/top30-atvtr-20250505-133002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-134002.csv b/top30/20250505/top30-atvtr-20250505-134002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-135001.csv b/top30/20250505/top30-atvtr-20250505-135001.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-140002.csv b/top30/20250505/top30-atvtr-20250505-140002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-141002.csv b/top30/20250505/top30-atvtr-20250505-141002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-142002.csv b/top30/20250505/top30-atvtr-20250505-142002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-143002.csv b/top30/20250505/top30-atvtr-20250505-143002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-144001.csv b/top30/20250505/top30-atvtr-20250505-144001.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-145002.csv b/top30/20250505/top30-atvtr-20250505-145002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-150002.csv b/top30/20250505/top30-atvtr-20250505-150002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-151002.csv b/top30/20250505/top30-atvtr-20250505-151002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-152002.csv b/top30/20250505/top30-atvtr-20250505-152002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-153002.csv b/top30/20250505/top30-atvtr-20250505-153002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-154001.csv b/top30/20250505/top30-atvtr-20250505-154001.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-155002.csv b/top30/20250505/top30-atvtr-20250505-155002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-160002.csv b/top30/20250505/top30-atvtr-20250505-160002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-161002.csv b/top30/20250505/top30-atvtr-20250505-161002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-162002.csv b/top30/20250505/top30-atvtr-20250505-162002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-163002.csv b/top30/20250505/top30-atvtr-20250505-163002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-164001.csv b/top30/20250505/top30-atvtr-20250505-164001.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-atvtr-20250505-165002.csv b/top30/20250505/top30-atvtr-20250505-165002.csv new file mode 100644 index 000000000000..4a2af4496886 --- /dev/null +++ b/top30/20250505/top30-atvtr-20250505-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +시공테크,020710,6,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +포메탈,119500,7,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +대한제당우,001795,9,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +쎄크,081180,10,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +솔트웨어,328380,16,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,17,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,18,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +형지엘리트,093240,22,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +평화홀딩스,010770,23,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대보마그네틱,290670,27,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +엑스큐어,070300,28,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +태양금속,004100,30,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 diff --git a/top30/20250505/top30-av-20250505-090000.csv b/top30/20250505/top30-av-20250505-090000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-091000.csv b/top30/20250505/top30-av-20250505-091000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-091000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-092000.csv b/top30/20250505/top30-av-20250505-092000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-093000.csv b/top30/20250505/top30-av-20250505-093000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-093000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-094001.csv b/top30/20250505/top30-av-20250505-094001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-095000.csv b/top30/20250505/top30-av-20250505-095000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-095000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-100000.csv b/top30/20250505/top30-av-20250505-100000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-100000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-101000.csv b/top30/20250505/top30-av-20250505-101000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-101000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-102001.csv b/top30/20250505/top30-av-20250505-102001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-103000.csv b/top30/20250505/top30-av-20250505-103000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-103000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-104000.csv b/top30/20250505/top30-av-20250505-104000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-104000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-105001.csv b/top30/20250505/top30-av-20250505-105001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-110000.csv b/top30/20250505/top30-av-20250505-110000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-110000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-111000.csv b/top30/20250505/top30-av-20250505-111000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-111000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-112001.csv b/top30/20250505/top30-av-20250505-112001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-113000.csv b/top30/20250505/top30-av-20250505-113000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-113000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-114000.csv b/top30/20250505/top30-av-20250505-114000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-114000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-115000.csv b/top30/20250505/top30-av-20250505-115000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-115000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-120001.csv b/top30/20250505/top30-av-20250505-120001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-121001.csv b/top30/20250505/top30-av-20250505-121001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-122001.csv b/top30/20250505/top30-av-20250505-122001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-123000.csv b/top30/20250505/top30-av-20250505-123000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-123000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-124000.csv b/top30/20250505/top30-av-20250505-124000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-124000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-125001.csv b/top30/20250505/top30-av-20250505-125001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-130001.csv b/top30/20250505/top30-av-20250505-130001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-131001.csv b/top30/20250505/top30-av-20250505-131001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-131001.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-132000.csv b/top30/20250505/top30-av-20250505-132000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-132000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-133001.csv b/top30/20250505/top30-av-20250505-133001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-134000.csv b/top30/20250505/top30-av-20250505-134000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-134000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-135000.csv b/top30/20250505/top30-av-20250505-135000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-135000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-140000.csv b/top30/20250505/top30-av-20250505-140000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-140000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-141000.csv b/top30/20250505/top30-av-20250505-141000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-141000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-142000.csv b/top30/20250505/top30-av-20250505-142000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-142000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-143001.csv b/top30/20250505/top30-av-20250505-143001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-143001.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-144000.csv b/top30/20250505/top30-av-20250505-144000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-145000.csv b/top30/20250505/top30-av-20250505-145000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-150000.csv b/top30/20250505/top30-av-20250505-150000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-151001.csv b/top30/20250505/top30-av-20250505-151001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-151001.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-152001.csv b/top30/20250505/top30-av-20250505-152001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-153001.csv b/top30/20250505/top30-av-20250505-153001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-154000.csv b/top30/20250505/top30-av-20250505-154000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-154000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-155000.csv b/top30/20250505/top30-av-20250505-155000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-155000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-160000.csv b/top30/20250505/top30-av-20250505-160000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-160000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-161000.csv b/top30/20250505/top30-av-20250505-161000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-162001.csv b/top30/20250505/top30-av-20250505-162001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-162001.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-163001.csv b/top30/20250505/top30-av-20250505-163001.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-164000.csv b/top30/20250505/top30-av-20250505-164000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-164000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-av-20250505-165000.csv b/top30/20250505/top30-av-20250505-165000.csv new file mode 100644 index 000000000000..f25986af36f2 --- /dev/null +++ b/top30/20250505/top30-av-20250505-165000.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,252670,1,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +형지I&C,011080,2,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +웅진,016880,3,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +KODEX 코스닥150선물인버스,251340,4,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +LG헬로비전,037560,5,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +대한제당,001790,6,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +조일알미늄,018470,7,1750,2,47,2.76,30767558,32716412,126631721,30767558,2.76,94.04,24.30,24.30,55020733608,24.83,24.83,55020733608 +대성창투,027830,8,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +KODEX 코스닥150레버리지,233740,9,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,10,111,5,-2,-1.77,24526091,25477464,1497000000,24526091,-1.77,96.27,1.64,1.64,2774160330,1.67,1.67,2774160330 +오리엔트바이오,002630,11,1377,5,-268,-16.29,23021731,44309020,118583005,23021731,-16.29,51.96,19.41,19.41,32529596153,19.92,19.92,32529596153 +삼성전자,005930,12,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +와이투솔루션,011690,13,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +KTis,058860,14,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +아이즈비전,031310,15,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +시공테크,020710,16,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +큐라티스,348080,17,1551,2,291,23.10,19968097,15338132,73862864,19968097,23.10,130.19,27.03,27.03,28475865501,24.86,24.86,28475865501 +형지엘리트,093240,18,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +웅진씽크빅,095720,19,1651,5,-45,-2.65,17906946,25307360,115505985,17906946,-2.65,70.76,15.50,15.50,31762842464,16.66,16.66,31762842464 +솔트웨어,328380,20,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +오리엔트정공,065500,21,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +KODEX 2차전지산업레버리지,462330,22,870,5,-20,-2.25,16063624,17316740,228500000,16063624,-2.25,92.76,7.03,7.03,13981256219,7.03,7.03,13981256219 +KODEX 레버리지,122630,23,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +대영포장,014160,24,1184,5,-177,-13.01,15063134,4968682,108394549,15063134,-13.01,303.16,13.90,13.90,19886319557,15.50,15.50,19886319557 +KODEX 인버스,114800,25,4450,3,0,0.00,14677875,11686111,117100000,14677875,0.00,125.60,12.53,12.53,65333771356,12.54,12.54,65333771356 +태양금속,004100,26,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +남선알미늄,008350,27,1446,2,22,1.54,14399636,4555153,129079090,14399636,1.54,316.12,11.16,11.16,22022380476,11.80,11.80,22022380476 +아이스크림에듀,289010,28,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +SDN,099220,29,1430,2,20,1.42,13104880,1909799,58820712,13104880,1.42,686.19,22.28,22.28,19305093141,22.95,22.95,19305093141 +헝셩그룹,900270,30,250,2,14,5.93,13069608,20151816,152282336,13069608,5.93,64.86,8.58,8.58,3263778176,8.57,8.57,3263778176 diff --git a/top30/20250505/top30-avtr-20250505-090001.csv b/top30/20250505/top30-avtr-20250505-090001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-091001.csv b/top30/20250505/top30-avtr-20250505-091001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-092001.csv b/top30/20250505/top30-avtr-20250505-092001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-093001.csv b/top30/20250505/top30-avtr-20250505-093001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-094002.csv b/top30/20250505/top30-avtr-20250505-094002.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-095001.csv b/top30/20250505/top30-avtr-20250505-095001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-100001.csv b/top30/20250505/top30-avtr-20250505-100001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-101001.csv b/top30/20250505/top30-avtr-20250505-101001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-102002.csv b/top30/20250505/top30-avtr-20250505-102002.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-103001.csv b/top30/20250505/top30-avtr-20250505-103001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-104001.csv b/top30/20250505/top30-avtr-20250505-104001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-105001.csv b/top30/20250505/top30-avtr-20250505-105001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-110001.csv b/top30/20250505/top30-avtr-20250505-110001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-111001.csv b/top30/20250505/top30-avtr-20250505-111001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-112002.csv b/top30/20250505/top30-avtr-20250505-112002.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-113001.csv b/top30/20250505/top30-avtr-20250505-113001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-114001.csv b/top30/20250505/top30-avtr-20250505-114001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-115001.csv b/top30/20250505/top30-avtr-20250505-115001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-120001.csv b/top30/20250505/top30-avtr-20250505-120001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-121001.csv b/top30/20250505/top30-avtr-20250505-121001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-122001.csv b/top30/20250505/top30-avtr-20250505-122001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-123001.csv b/top30/20250505/top30-avtr-20250505-123001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-124001.csv b/top30/20250505/top30-avtr-20250505-124001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-125001.csv b/top30/20250505/top30-avtr-20250505-125001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-130002.csv b/top30/20250505/top30-avtr-20250505-130002.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-131002.csv b/top30/20250505/top30-avtr-20250505-131002.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-132001.csv b/top30/20250505/top30-avtr-20250505-132001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-133001.csv b/top30/20250505/top30-avtr-20250505-133001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-134001.csv b/top30/20250505/top30-avtr-20250505-134001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-135001.csv b/top30/20250505/top30-avtr-20250505-135001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-140001.csv b/top30/20250505/top30-avtr-20250505-140001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-141001.csv b/top30/20250505/top30-avtr-20250505-141001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-142001.csv b/top30/20250505/top30-avtr-20250505-142001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-143001.csv b/top30/20250505/top30-avtr-20250505-143001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-144001.csv b/top30/20250505/top30-avtr-20250505-144001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-145001.csv b/top30/20250505/top30-avtr-20250505-145001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-150001.csv b/top30/20250505/top30-avtr-20250505-150001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-151001.csv b/top30/20250505/top30-avtr-20250505-151001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-152001.csv b/top30/20250505/top30-avtr-20250505-152001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-153002.csv b/top30/20250505/top30-avtr-20250505-153002.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-154001.csv b/top30/20250505/top30-avtr-20250505-154001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-155001.csv b/top30/20250505/top30-avtr-20250505-155001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-160001.csv b/top30/20250505/top30-avtr-20250505-160001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-161001.csv b/top30/20250505/top30-avtr-20250505-161001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-162001.csv b/top30/20250505/top30-avtr-20250505-162001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-163001.csv b/top30/20250505/top30-avtr-20250505-163001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-164001.csv b/top30/20250505/top30-avtr-20250505-164001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-avtr-20250505-165001.csv b/top30/20250505/top30-avtr-20250505-165001.csv new file mode 100644 index 000000000000..1a826a34feb2 --- /dev/null +++ b/top30/20250505/top30-avtr-20250505-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +형지I&C,011080,1,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,2,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +형지글로벌,308100,3,6120,5,-640,-9.47,10293028,6863152,8704152,10293028,-9.47,149.98,118.25,118.25,66588747825,125.00,125.00,66588747825 +엠디바이스,226590,4,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +아이스크림에듀,289010,5,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 +포메탈,119500,6,3950,1,910,29.93,12429031,551253,11847232,12429031,29.93,2254.69,104.91,104.91,45416302851,97.05,97.05,45416302851 +시공테크,020710,7,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +유비벨록스,089850,8,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +쎄크,081180,9,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당우,001795,10,3670,2,80,2.23,5346532,3289996,6482760,5346532,2.23,162.51,82.47,82.47,21572829668,90.67,90.67,21572829668 +아이즈비전,031310,11,2125,2,115,5.72,20294564,12135907,25334636,20294564,5.72,167.23,80.11,80.11,48385756798,89.88,89.88,48385756798 +KTis,058860,12,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,17915,5,-240,-1.32,631161,169333,1000000,631161,-1.32,372.73,63.12,63.12,11459179055,63.96,63.96,11459179055 +웅진,016880,14,1702,2,295,20.97,49488632,29248708,79927080,49488632,20.97,169.20,61.92,61.92,83419706538,61.32,61.32,83419706538 +와이투솔루션,011690,15,3150,2,425,15.60,22098513,2571908,36574394,22098513,15.60,859.23,60.42,60.42,70390679709,61.10,61.10,70390679709 +오리엔트정공,065500,16,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +TIMEFOLIO 미국배당다우존스액티브,0036D0,17,9895,5,-50,-0.50,597444,307225,1100000,597444,-0.50,194.46,54.31,54.31,5990673984,55.04,55.04,5990673984 +솔트웨어,328380,18,1078,2,20,1.89,17771218,2699258,34262778,17771218,1.89,658.37,51.87,51.87,21888799414,59.26,59.26,21888799414 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +흥국화재우,000545,20,9090,5,-1710,-15.83,381003,983561,768000,381003,-15.83,38.74,49.61,49.61,3485293375,49.92,49.92,3485293375 +메가터치,446540,21,4430,2,145,3.38,9976338,25250234,20771000,9976338,3.38,39.51,48.03,48.03,45378075961,49.32,49.32,45378075961 +대보마그네틱,290670,22,15500,1,3570,29.92,3766856,86382,7857660,3766856,29.92,4360.70,47.94,47.94,54954130690,45.12,45.12,54954130690 +형지엘리트,093240,23,2400,5,-255,-9.60,18096941,16226390,38390259,18096941,-9.60,111.53,47.14,47.14,44855781535,48.68,48.68,44855781535 +대성창투,027830,24,2890,2,235,8.85,24983728,10494048,54000000,24983728,8.85,238.08,46.27,46.27,74275563229,47.59,47.59,74275563229 +모헨즈,006920,25,4880,2,470,10.66,4764620,801208,10920000,4764620,10.66,594.68,43.63,43.63,24334244747,45.66,45.66,24334244747 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +평화홀딩스,010770,27,4510,5,-990,-18.00,5854653,2535571,14625466,5854653,-18.00,230.90,40.03,40.03,31720707787,48.09,48.09,31720707787 +태양금속,004100,28,3055,2,60,2.00,14529586,7169400,36700000,14529586,2.00,202.66,39.59,39.59,46280225006,41.28,41.28,46280225006 +모니터랩,434480,29,4750,5,-60,-1.25,4861395,1109099,12310300,4861395,-1.25,438.32,39.49,39.49,24830365421,42.46,42.46,24830365421 +엑스큐어,070300,30,4065,5,-495,-10.86,3861971,6393533,9928522,3861971,-10.86,60.40,38.90,38.90,17904133777,44.36,44.36,17904133777 diff --git a/top30/20250505/top30-tv-20250505-090001.csv b/top30/20250505/top30-tv-20250505-090001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-091001.csv b/top30/20250505/top30-tv-20250505-091001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-092002.csv b/top30/20250505/top30-tv-20250505-092002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-092002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-093002.csv b/top30/20250505/top30-tv-20250505-093002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-094002.csv b/top30/20250505/top30-tv-20250505-094002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-095001.csv b/top30/20250505/top30-tv-20250505-095001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-100001.csv b/top30/20250505/top30-tv-20250505-100001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-101002.csv b/top30/20250505/top30-tv-20250505-101002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-102002.csv b/top30/20250505/top30-tv-20250505-102002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-103001.csv b/top30/20250505/top30-tv-20250505-103001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-104001.csv b/top30/20250505/top30-tv-20250505-104001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-105002.csv b/top30/20250505/top30-tv-20250505-105002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-110001.csv b/top30/20250505/top30-tv-20250505-110001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-111002.csv b/top30/20250505/top30-tv-20250505-111002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-112002.csv b/top30/20250505/top30-tv-20250505-112002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-113001.csv b/top30/20250505/top30-tv-20250505-113001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-114001.csv b/top30/20250505/top30-tv-20250505-114001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-115001.csv b/top30/20250505/top30-tv-20250505-115001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-120002.csv b/top30/20250505/top30-tv-20250505-120002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-121002.csv b/top30/20250505/top30-tv-20250505-121002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-122002.csv b/top30/20250505/top30-tv-20250505-122002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-123001.csv b/top30/20250505/top30-tv-20250505-123001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-124002.csv b/top30/20250505/top30-tv-20250505-124002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-125002.csv b/top30/20250505/top30-tv-20250505-125002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-130002.csv b/top30/20250505/top30-tv-20250505-130002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-131002.csv b/top30/20250505/top30-tv-20250505-131002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-132001.csv b/top30/20250505/top30-tv-20250505-132001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-133002.csv b/top30/20250505/top30-tv-20250505-133002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-134002.csv b/top30/20250505/top30-tv-20250505-134002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-135001.csv b/top30/20250505/top30-tv-20250505-135001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-140001.csv b/top30/20250505/top30-tv-20250505-140001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-141001.csv b/top30/20250505/top30-tv-20250505-141001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-142001.csv b/top30/20250505/top30-tv-20250505-142001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-143002.csv b/top30/20250505/top30-tv-20250505-143002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-144001.csv b/top30/20250505/top30-tv-20250505-144001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-145001.csv b/top30/20250505/top30-tv-20250505-145001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-150001.csv b/top30/20250505/top30-tv-20250505-150001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-151002.csv b/top30/20250505/top30-tv-20250505-151002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-151002.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-152002.csv b/top30/20250505/top30-tv-20250505-152002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-153002.csv b/top30/20250505/top30-tv-20250505-153002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-154001.csv b/top30/20250505/top30-tv-20250505-154001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-154001.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-155001.csv b/top30/20250505/top30-tv-20250505-155001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-155001.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-160001.csv b/top30/20250505/top30-tv-20250505-160001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-160001.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-161002.csv b/top30/20250505/top30-tv-20250505-161002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-161002.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-162002.csv b/top30/20250505/top30-tv-20250505-162002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-162002.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-163002.csv b/top30/20250505/top30-tv-20250505-163002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-164001.csv b/top30/20250505/top30-tv-20250505-164001.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-164001.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-tv-20250505-165002.csv b/top30/20250505/top30-tv-20250505-165002.csv new file mode 100644 index 000000000000..63dcbef09ee8 --- /dev/null +++ b/top30/20250505/top30-tv-20250505-165002.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,005930,1,54300,5,-1200,-2.16,22454204,13014189,5919637922,22454204,-2.16,172.54,0.38,0.38,1227727373850,0.38,0.38,1227727373850 +SK하이닉스,000660,2,186000,2,8500,4.79,3886874,2354473,728002365,3886874,4.79,165.08,0.53,0.53,713077842545,0.53,0.53,713077842545 +두산에너빌리티,034020,3,27700,5,-1250,-4.32,11490437,7230121,640561146,11490437,-4.32,158.92,1.79,1.79,320243160900,1.80,1.80,320243160900 +KODEX 200선물인버스2X,252670,4,2160,5,-5,-0.23,110818600,95938848,517200000,110818600,-0.23,115.51,21.43,21.43,240018644624,21.48,21.48,240018644624 +KODEX 레버리지,122630,5,15550,3,0,0.00,15264588,15973578,163050000,15264588,0.00,95.56,9.36,9.36,237137886355,9.35,9.35,237137886355 +한화에어로스페이스,012450,6,818000,2,21000,2.63,268277,509064,45581161,268277,2.63,52.70,0.59,0.59,217376295500,0.58,0.58,217376295500 +한화시스템,272210,7,41700,2,2700,6.92,5031661,2981266,188919389,5031661,6.92,168.78,2.66,2.66,208378384600,2.65,2.65,208378384600 +한화오션,042660,8,78900,2,400,0.51,2513918,5235325,306413394,2513918,0.51,48.02,0.82,0.82,199514300700,0.83,0.83,199514300700 +KODEX 200,069500,9,33965,2,30,0.09,5644954,6329504,180750000,5644954,0.09,89.18,3.12,3.12,191800508341,3.12,3.12,191800508341 +시공테크,020710,10,8790,2,960,12.26,20078658,4073553,20047970,20078658,12.26,492.90,100.15,100.15,185071474350,105.02,105.02,185071474350 +오리엔트정공,065500,11,9860,5,-1790,-15.36,17279663,29034968,31742912,17279663,-15.36,59.51,54.44,54.44,176060918370,56.25,56.25,176060918370 +두산,000150,12,333500,2,30000,9.88,519569,175276,16523835,519569,9.88,296.43,3.14,3.14,173269484750,3.14,3.14,173269484750 +KODEX 코스닥150레버리지,233740,13,7030,2,140,2.03,24532613,27490268,267900000,24532613,2.03,89.24,9.16,9.16,171647610816,9.11,9.11,171647610816 +KB금융,105560,14,93200,2,3000,3.33,1764271,1614509,393528423,1764271,3.33,109.28,0.45,0.45,162518573381,0.44,0.44,162518573381 +엠디바이스,226590,15,12700,2,1240,10.82,12356325,3118197,10567784,12356325,10.82,396.27,116.92,116.92,157015328620,116.99,116.99,157015328620 +형지I&C,011080,16,2325,2,359,18.26,69518802,12607586,31541686,69518802,18.26,551.40,220.40,220.40,151554873100,206.66,206.66,151554873100 +상지건설,042940,17,26250,5,-4750,-15.32,5056244,5342841,3981814,5056244,-15.32,94.64,126.98,126.98,138942114125,132.93,132.93,138942114125 +이수페타시스,007660,18,36700,2,4850,15.23,3875346,1084958,73409219,3875346,15.23,357.19,5.28,5.28,138580674350,5.14,5.14,138580674350 +KODEX 코스닥150선물인버스,251340,19,3915,5,-50,-1.26,35133364,27552580,68400000,35133364,-1.26,127.51,51.36,51.36,138000625704,51.53,51.53,138000625704 +인벤티지랩,389470,20,46900,1,10800,29.92,3041453,2798976,10624200,3041453,29.92,108.66,28.63,28.63,130823885700,26.26,26.26,130823885700 +HD현대일렉트릭,267260,21,323000,2,15500,5.04,402834,249861,36047135,402834,5.04,161.22,1.12,1.12,129786656750,1.11,1.11,129786656750 +쎄크,081180,22,16330,2,20,0.12,7480503,26190660,8725535,7480503,0.12,28.56,85.73,85.73,128097894265,89.90,89.90,128097894265 +대한제당,001790,23,3580,2,175,5.14,32011682,7187177,89696580,32011682,5.14,445.40,35.69,35.69,122680936427,38.20,38.20,122680936427 +유비벨록스,089850,24,7700,2,220,2.94,12978520,4698439,14730199,12978520,2.94,276.23,88.11,88.11,109749126895,96.76,96.76,109749126895 +KODEX 코스닥150,229200,25,11795,2,150,1.29,8789803,11071665,112050000,8789803,1.29,79.39,7.84,7.84,103526773615,7.83,7.83,103526773615 +LG헬로비전,037560,26,2800,2,170,6.46,32934438,7226745,77446865,32934438,6.46,455.73,42.53,42.53,98120420509,45.25,45.25,98120420509 +현대로템,064350,27,111500,5,-700,-0.62,827535,1919407,109142293,827535,-0.62,43.11,0.76,0.76,92502400600,0.76,0.76,92502400600 +한국항공우주,047810,28,85300,2,2500,3.02,1053624,750289,97475107,1053624,3.02,140.43,1.08,1.08,88586372250,1.07,1.07,88586372250 +현대차,005380,29,189400,5,-1200,-0.63,464020,429791,209416191,464020,-0.63,107.96,0.22,0.22,87746000000,0.22,0.22,87746000000 +아이스크림에듀,289010,30,6160,2,1070,21.02,13592532,4487642,12864037,13592532,21.02,302.89,105.66,105.66,84836784390,107.06,107.06,84836784390 diff --git a/top30/20250505/top30-vir-20250505-090000.csv b/top30/20250505/top30-vir-20250505-090000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-091001.csv b/top30/20250505/top30-vir-20250505-091001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-092001.csv b/top30/20250505/top30-vir-20250505-092001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-093001.csv b/top30/20250505/top30-vir-20250505-093001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-094001.csv b/top30/20250505/top30-vir-20250505-094001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-095000.csv b/top30/20250505/top30-vir-20250505-095000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-100000.csv b/top30/20250505/top30-vir-20250505-100000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-101001.csv b/top30/20250505/top30-vir-20250505-101001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-102001.csv b/top30/20250505/top30-vir-20250505-102001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-103000.csv b/top30/20250505/top30-vir-20250505-103000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-104001.csv b/top30/20250505/top30-vir-20250505-104001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-105001.csv b/top30/20250505/top30-vir-20250505-105001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-110000.csv b/top30/20250505/top30-vir-20250505-110000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-111001.csv b/top30/20250505/top30-vir-20250505-111001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-112001.csv b/top30/20250505/top30-vir-20250505-112001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-113000.csv b/top30/20250505/top30-vir-20250505-113000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-114001.csv b/top30/20250505/top30-vir-20250505-114001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-115001.csv b/top30/20250505/top30-vir-20250505-115001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-120001.csv b/top30/20250505/top30-vir-20250505-120001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-121001.csv b/top30/20250505/top30-vir-20250505-121001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-122001.csv b/top30/20250505/top30-vir-20250505-122001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-123001.csv b/top30/20250505/top30-vir-20250505-123001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-124001.csv b/top30/20250505/top30-vir-20250505-124001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-125001.csv b/top30/20250505/top30-vir-20250505-125001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-130001.csv b/top30/20250505/top30-vir-20250505-130001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-131001.csv b/top30/20250505/top30-vir-20250505-131001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-132001.csv b/top30/20250505/top30-vir-20250505-132001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-133001.csv b/top30/20250505/top30-vir-20250505-133001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-134001.csv b/top30/20250505/top30-vir-20250505-134001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-135000.csv b/top30/20250505/top30-vir-20250505-135000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-140000.csv b/top30/20250505/top30-vir-20250505-140000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-141001.csv b/top30/20250505/top30-vir-20250505-141001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-142001.csv b/top30/20250505/top30-vir-20250505-142001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-143001.csv b/top30/20250505/top30-vir-20250505-143001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-144000.csv b/top30/20250505/top30-vir-20250505-144000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-145001.csv b/top30/20250505/top30-vir-20250505-145001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-150001.csv b/top30/20250505/top30-vir-20250505-150001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-151001.csv b/top30/20250505/top30-vir-20250505-151001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-152001.csv b/top30/20250505/top30-vir-20250505-152001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-153001.csv b/top30/20250505/top30-vir-20250505-153001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-154000.csv b/top30/20250505/top30-vir-20250505-154000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-155001.csv b/top30/20250505/top30-vir-20250505-155001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-160001.csv b/top30/20250505/top30-vir-20250505-160001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-161001.csv b/top30/20250505/top30-vir-20250505-161001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-162001.csv b/top30/20250505/top30-vir-20250505-162001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-163001.csv b/top30/20250505/top30-vir-20250505-163001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-164000.csv b/top30/20250505/top30-vir-20250505-164000.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270 diff --git a/top30/20250505/top30-vir-20250505-165001.csv b/top30/20250505/top30-vir-20250505-165001.csv new file mode 100644 index 000000000000..ff849c142ae4 --- /dev/null +++ b/top30/20250505/top30-vir-20250505-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 나스닥100 ETN B,Q570102,1,9305,2,375,4.20,35850,5,2000000,35850,4.20,9999.99,1.79,1.79,335397350,1.80,1.80,335397350 +N2 코스닥 150 TR ETN,Q550085,2,8555,5,-20,-0.23,9442,3,2000000,9442,-0.23,9999.99,0.47,0.47,80387300,0.47,0.47,80387300 +KIWOOM 종합채권(AA-이상)액티브,454780,3,110170,5,-210,-0.19,8208,3,3688000,8208,-0.19,9999.99,0.22,0.22,904046190,0.22,0.22,904046190 +한투 S&P500 선물 ETN,Q570050,4,20265,2,170,0.85,3931,2,5000000,3931,0.85,9999.99,0.08,0.08,79858300,0.08,0.08,79858300 +KB 미국채 30년 ETN,Q580061,5,10070,5,-80,-0.79,14201,8,1000000,14201,-0.79,9999.99,1.42,1.42,143403820,1.42,1.42,143403820 +메리츠 인버스 2X 은 선물 ETN(H),Q610017,6,6800,2,50,0.74,11914,12,1000000,11914,0.74,9999.99,1.19,1.19,82074520,1.21,1.21,82074520 +한투 블룸버그 WTI원유 선물 ETN,Q570077,7,9545,5,-35,-0.37,8655,9,1000000,8655,-0.37,9999.99,0.87,0.87,83155925,0.87,0.87,83155925 +KODEX MSCI밸류,275290,8,10255,2,15,0.15,902,1,1000000,902,0.15,9999.99,0.09,0.09,9222445,0.09,0.09,9222445 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,33605,2,980,3.00,2446,6,5000000,2446,3.00,9999.99,0.05,0.05,82580860,0.05,0.05,82580860 +TIGER 퓨처모빌리티액티브,387280,10,6395,5,-70,-1.08,550603,1801,2210000,550603,-1.08,9999.99,24.91,24.91,3522935955,24.93,24.93,3522935955 +DAISHIN343 AI반도체&인프라액티브,486240,11,7535,2,75,1.01,12243,41,3200000,12243,1.01,9999.99,0.38,0.38,92517647,0.38,0.38,92517647 +HANARO 25-12 은행채(AA+이상)액티브,489570,12,10210,2,5,0.05,210,1,10960000,210,0.05,9999.99,0.00,0.00,2144070,0.00,0.00,2144070 +KTis,058860,13,2895,2,340,13.31,21974641,117001,34802000,21974641,13.31,9999.99,63.14,63.14,63459149632,62.99,62.99,63459149632 +한투 인버스 금 선물 ETN,Q570056,14,8485,2,110,1.31,1305,8,1000000,1305,1.31,9999.99,0.13,0.13,11169015,0.13,0.13,11169015 +메리츠 미국채10년 ETN,Q610074,15,11115,5,-95,-0.85,3389,21,1000000,3389,-0.85,9999.99,0.34,0.34,38091665,0.34,0.34,38091665 +미래에셋 인버스 코스피200 선물 ETN,Q520038,16,11105,5,-25,-0.22,1409,9,2000000,1409,-0.22,9999.99,0.07,0.07,15683725,0.07,0.07,15683725 +한투 구리 선물 ETN,Q570071,17,13320,5,-400,-2.92,308,2,1000000,308,-2.92,9999.99,0.03,0.03,4086730,0.03,0.03,4086730 +BNK 주주가치액티브,445690,18,14660,2,5,0.03,1534,11,1100000,1534,0.03,9999.99,0.14,0.14,22451645,0.14,0.14,22451645 +PLUS 국채선물10년,289670,19,57520,5,-245,-0.42,26091,221,132000,26091,-0.42,9999.99,19.77,19.77,1501459230,19.78,19.78,1501459230 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8830,5,-100,-1.12,1135,10,2000000,1135,-1.12,9999.99,0.06,0.06,10116160,0.06,0.06,10116160 +하나 레버리지 코스닥150 선물 ETN,Q700017,21,23875,2,885,3.85,5308,49,1000000,5308,3.85,9999.99,0.53,0.53,122232530,0.51,0.51,122232530 +메리츠 인버스 3X 미국채10년 ETN,Q610076,22,47555,2,515,1.09,96,1,200000,96,1.09,9600.00,0.05,0.05,4574855,0.05,0.05,4574855 +PLUS 국고채10년액티브,461460,23,57095,5,-135,-0.24,8774,104,810000,8774,-0.24,8436.54,1.08,1.08,500902250,1.08,1.08,500902250 +쿠쿠홀딩스,192400,24,24250,5,-50,-0.21,429602,5331,35562185,429602,-0.21,8058.56,1.21,1.21,10354367650,1.20,1.20,10354367650 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,8800,5,-85,-0.96,2244,29,1000000,2244,-0.96,7737.93,0.22,0.22,19918825,0.23,0.23,19918825 +RISE 일본섹터TOP4Plus,488480,26,10400,5,-235,-2.21,85189,1134,600000,85189,-2.21,7512.26,14.20,14.20,889009311,14.25,14.25,889009311 +RISE 내수주플러스,326230,27,8875,2,35,0.40,3185,45,2920000,3185,0.40,7077.78,0.11,0.11,28204020,0.11,0.11,28204020 +한주에이알티,058450,28,970,2,123,14.52,2504416,35552,14793621,2504416,14.52,7044.37,16.93,16.93,2455016073,17.11,17.11,2455016073 +키움 레버리지 반도체TOP10 ETN,Q760013,29,9755,2,275,2.90,183,3,1500000,183,2.90,6100.00,0.01,0.01,1777615,0.01,0.01,1777615 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,31540,2,940,3.07,8316,151,1000000,8316,3.07,5507.29,0.83,0.83,264680270,0.84,0.84,264680270