From 4144e236c543a6bfee01439954ff5bd07c0d1351 Mon Sep 17 00:00:00 2001 From: ened Date: Tue, 17 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-17 240 top30,price --- .../20250617/top30-atvtr-20250617-090002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-091002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-092001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-093002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-094002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-095002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-100002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-101002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-102001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-103002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-104001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-105002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-110002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-111002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-112002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-113002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-114001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-115002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-120002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-121002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-122002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-123002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-124002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-125002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-130002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-131002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-132002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-133002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-134002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-135002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-140002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-141001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-142002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-143001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-144002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-145002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-150002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-151002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-152002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-153001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-154001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-155001.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-160002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-161002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-162002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-163002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-164002.csv | 31 +++++++++++++++++++ .../20250617/top30-atvtr-20250617-165001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-090000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-091001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-092000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-093000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-094000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-095000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-100000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-101000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-102000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-103001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-104000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-105001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-110000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-111000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-112000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-113001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-114000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-115001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-120001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-121000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-122000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-123000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-124000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-125001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-130001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-131000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-132000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-133000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-134000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-135001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-140001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-141000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-142001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-143000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-144001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-145000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-150000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-151000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-152001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-153000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-154000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-155000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-160000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-161001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-162000.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-163001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-164001.csv | 31 +++++++++++++++++++ top30/20250617/top30-av-20250617-165000.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-090001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-091001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-092001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-093001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-094001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-095001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-100001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-101001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-102001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-103001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-104001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-105001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-110001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-111001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-112001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-113001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-114000.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-115001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-120002.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-121001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-122001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-123001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-124001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-125001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-130002.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-131001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-132001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-133001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-134001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-135001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-140001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-141001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-142001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-143001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-144002.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-145001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-150001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-151001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-152001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-153000.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-154001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-155001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-160001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-161001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-162001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-163001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-164001.csv | 31 +++++++++++++++++++ top30/20250617/top30-avtr-20250617-165001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-090002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-091002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-092001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-093001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-094001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-095001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-100001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-101002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-102001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-103002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-104001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-105002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-110001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-111002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-112002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-113002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-114001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-115002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-120002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-121001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-122001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-123001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-124002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-125002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-130002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-131001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-132001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-133001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-134002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-135002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-140002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-141001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-142002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-143001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-144002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-145001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-150001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-151001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-152002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-153001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-154001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-155001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-160001.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-161002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-162002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-163002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-164002.csv | 31 +++++++++++++++++++ top30/20250617/top30-tv-20250617-165001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-090001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-091001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-092000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-093001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-094001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-095001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-100001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-101001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-102000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-103001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-104000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-105001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-110001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-111001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-112001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-113001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-114000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-115001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-120001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-121000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-122001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-123001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-124001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-125001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-130001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-131000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-132001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-133001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-134001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-135001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-140001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-141000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-142001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-143000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-144001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-145000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-150001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-151001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-152001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-153000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-154000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-155000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-160000.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-161001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-162001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-163001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-164001.csv | 31 +++++++++++++++++++ top30/20250617/top30-vir-20250617-165000.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250617/top30-atvtr-20250617-090002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-091002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-092001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-093002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-094002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-095002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-100002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-101002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-102001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-103002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-104001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-105002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-110002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-111002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-112002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-113002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-114001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-115002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-120002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-121002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-122002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-123002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-124002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-125002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-130002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-131002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-132002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-133002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-134002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-135002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-140002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-141001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-142002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-143001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-144002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-145002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-150002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-151002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-152002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-153001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-154001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-155001.csv create mode 100644 top30/20250617/top30-atvtr-20250617-160002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-161002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-162002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-163002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-164002.csv create mode 100644 top30/20250617/top30-atvtr-20250617-165001.csv create mode 100644 top30/20250617/top30-av-20250617-090000.csv create mode 100644 top30/20250617/top30-av-20250617-091001.csv create mode 100644 top30/20250617/top30-av-20250617-092000.csv create mode 100644 top30/20250617/top30-av-20250617-093000.csv create mode 100644 top30/20250617/top30-av-20250617-094000.csv create mode 100644 top30/20250617/top30-av-20250617-095000.csv create mode 100644 top30/20250617/top30-av-20250617-100000.csv create mode 100644 top30/20250617/top30-av-20250617-101000.csv create mode 100644 top30/20250617/top30-av-20250617-102000.csv create mode 100644 top30/20250617/top30-av-20250617-103001.csv create mode 100644 top30/20250617/top30-av-20250617-104000.csv create mode 100644 top30/20250617/top30-av-20250617-105001.csv create mode 100644 top30/20250617/top30-av-20250617-110000.csv create mode 100644 top30/20250617/top30-av-20250617-111000.csv create mode 100644 top30/20250617/top30-av-20250617-112000.csv create mode 100644 top30/20250617/top30-av-20250617-113001.csv create mode 100644 top30/20250617/top30-av-20250617-114000.csv create mode 100644 top30/20250617/top30-av-20250617-115001.csv create mode 100644 top30/20250617/top30-av-20250617-120001.csv create mode 100644 top30/20250617/top30-av-20250617-121000.csv create mode 100644 top30/20250617/top30-av-20250617-122000.csv create mode 100644 top30/20250617/top30-av-20250617-123000.csv create mode 100644 top30/20250617/top30-av-20250617-124000.csv create mode 100644 top30/20250617/top30-av-20250617-125001.csv create mode 100644 top30/20250617/top30-av-20250617-130001.csv create mode 100644 top30/20250617/top30-av-20250617-131000.csv create mode 100644 top30/20250617/top30-av-20250617-132000.csv create mode 100644 top30/20250617/top30-av-20250617-133000.csv create mode 100644 top30/20250617/top30-av-20250617-134000.csv create mode 100644 top30/20250617/top30-av-20250617-135001.csv create mode 100644 top30/20250617/top30-av-20250617-140001.csv create mode 100644 top30/20250617/top30-av-20250617-141000.csv create mode 100644 top30/20250617/top30-av-20250617-142001.csv create mode 100644 top30/20250617/top30-av-20250617-143000.csv create mode 100644 top30/20250617/top30-av-20250617-144001.csv create mode 100644 top30/20250617/top30-av-20250617-145000.csv create mode 100644 top30/20250617/top30-av-20250617-150000.csv create mode 100644 top30/20250617/top30-av-20250617-151000.csv create mode 100644 top30/20250617/top30-av-20250617-152001.csv create mode 100644 top30/20250617/top30-av-20250617-153000.csv create mode 100644 top30/20250617/top30-av-20250617-154000.csv create mode 100644 top30/20250617/top30-av-20250617-155000.csv create mode 100644 top30/20250617/top30-av-20250617-160000.csv create mode 100644 top30/20250617/top30-av-20250617-161001.csv create mode 100644 top30/20250617/top30-av-20250617-162000.csv create mode 100644 top30/20250617/top30-av-20250617-163001.csv create mode 100644 top30/20250617/top30-av-20250617-164001.csv create mode 100644 top30/20250617/top30-av-20250617-165000.csv create mode 100644 top30/20250617/top30-avtr-20250617-090001.csv create mode 100644 top30/20250617/top30-avtr-20250617-091001.csv create mode 100644 top30/20250617/top30-avtr-20250617-092001.csv create mode 100644 top30/20250617/top30-avtr-20250617-093001.csv create mode 100644 top30/20250617/top30-avtr-20250617-094001.csv create mode 100644 top30/20250617/top30-avtr-20250617-095001.csv create mode 100644 top30/20250617/top30-avtr-20250617-100001.csv create mode 100644 top30/20250617/top30-avtr-20250617-101001.csv create mode 100644 top30/20250617/top30-avtr-20250617-102001.csv create mode 100644 top30/20250617/top30-avtr-20250617-103001.csv create mode 100644 top30/20250617/top30-avtr-20250617-104001.csv create mode 100644 top30/20250617/top30-avtr-20250617-105001.csv create mode 100644 top30/20250617/top30-avtr-20250617-110001.csv create mode 100644 top30/20250617/top30-avtr-20250617-111001.csv create mode 100644 top30/20250617/top30-avtr-20250617-112001.csv create mode 100644 top30/20250617/top30-avtr-20250617-113001.csv create mode 100644 top30/20250617/top30-avtr-20250617-114000.csv create mode 100644 top30/20250617/top30-avtr-20250617-115001.csv create mode 100644 top30/20250617/top30-avtr-20250617-120002.csv create mode 100644 top30/20250617/top30-avtr-20250617-121001.csv create mode 100644 top30/20250617/top30-avtr-20250617-122001.csv create mode 100644 top30/20250617/top30-avtr-20250617-123001.csv create mode 100644 top30/20250617/top30-avtr-20250617-124001.csv create mode 100644 top30/20250617/top30-avtr-20250617-125001.csv create mode 100644 top30/20250617/top30-avtr-20250617-130002.csv create mode 100644 top30/20250617/top30-avtr-20250617-131001.csv create mode 100644 top30/20250617/top30-avtr-20250617-132001.csv create mode 100644 top30/20250617/top30-avtr-20250617-133001.csv create mode 100644 top30/20250617/top30-avtr-20250617-134001.csv create mode 100644 top30/20250617/top30-avtr-20250617-135001.csv create mode 100644 top30/20250617/top30-avtr-20250617-140001.csv create mode 100644 top30/20250617/top30-avtr-20250617-141001.csv create mode 100644 top30/20250617/top30-avtr-20250617-142001.csv create mode 100644 top30/20250617/top30-avtr-20250617-143001.csv create mode 100644 top30/20250617/top30-avtr-20250617-144002.csv create mode 100644 top30/20250617/top30-avtr-20250617-145001.csv create mode 100644 top30/20250617/top30-avtr-20250617-150001.csv create mode 100644 top30/20250617/top30-avtr-20250617-151001.csv create mode 100644 top30/20250617/top30-avtr-20250617-152001.csv create mode 100644 top30/20250617/top30-avtr-20250617-153000.csv create mode 100644 top30/20250617/top30-avtr-20250617-154001.csv create mode 100644 top30/20250617/top30-avtr-20250617-155001.csv create mode 100644 top30/20250617/top30-avtr-20250617-160001.csv create mode 100644 top30/20250617/top30-avtr-20250617-161001.csv create mode 100644 top30/20250617/top30-avtr-20250617-162001.csv create mode 100644 top30/20250617/top30-avtr-20250617-163001.csv create mode 100644 top30/20250617/top30-avtr-20250617-164001.csv create mode 100644 top30/20250617/top30-avtr-20250617-165001.csv create mode 100644 top30/20250617/top30-tv-20250617-090002.csv create mode 100644 top30/20250617/top30-tv-20250617-091002.csv create mode 100644 top30/20250617/top30-tv-20250617-092001.csv create mode 100644 top30/20250617/top30-tv-20250617-093001.csv create mode 100644 top30/20250617/top30-tv-20250617-094001.csv create mode 100644 top30/20250617/top30-tv-20250617-095001.csv create mode 100644 top30/20250617/top30-tv-20250617-100001.csv create mode 100644 top30/20250617/top30-tv-20250617-101002.csv create mode 100644 top30/20250617/top30-tv-20250617-102001.csv create mode 100644 top30/20250617/top30-tv-20250617-103002.csv create mode 100644 top30/20250617/top30-tv-20250617-104001.csv create mode 100644 top30/20250617/top30-tv-20250617-105002.csv create mode 100644 top30/20250617/top30-tv-20250617-110001.csv create mode 100644 top30/20250617/top30-tv-20250617-111002.csv create mode 100644 top30/20250617/top30-tv-20250617-112002.csv create mode 100644 top30/20250617/top30-tv-20250617-113002.csv create mode 100644 top30/20250617/top30-tv-20250617-114001.csv create mode 100644 top30/20250617/top30-tv-20250617-115002.csv create mode 100644 top30/20250617/top30-tv-20250617-120002.csv create mode 100644 top30/20250617/top30-tv-20250617-121001.csv create mode 100644 top30/20250617/top30-tv-20250617-122001.csv create mode 100644 top30/20250617/top30-tv-20250617-123001.csv create mode 100644 top30/20250617/top30-tv-20250617-124002.csv create mode 100644 top30/20250617/top30-tv-20250617-125002.csv create mode 100644 top30/20250617/top30-tv-20250617-130002.csv create mode 100644 top30/20250617/top30-tv-20250617-131001.csv create mode 100644 top30/20250617/top30-tv-20250617-132001.csv create mode 100644 top30/20250617/top30-tv-20250617-133001.csv create mode 100644 top30/20250617/top30-tv-20250617-134002.csv create mode 100644 top30/20250617/top30-tv-20250617-135002.csv create mode 100644 top30/20250617/top30-tv-20250617-140002.csv create mode 100644 top30/20250617/top30-tv-20250617-141001.csv create mode 100644 top30/20250617/top30-tv-20250617-142002.csv create mode 100644 top30/20250617/top30-tv-20250617-143001.csv create mode 100644 top30/20250617/top30-tv-20250617-144002.csv create mode 100644 top30/20250617/top30-tv-20250617-145001.csv create mode 100644 top30/20250617/top30-tv-20250617-150001.csv create mode 100644 top30/20250617/top30-tv-20250617-151001.csv create mode 100644 top30/20250617/top30-tv-20250617-152002.csv create mode 100644 top30/20250617/top30-tv-20250617-153001.csv create mode 100644 top30/20250617/top30-tv-20250617-154001.csv create mode 100644 top30/20250617/top30-tv-20250617-155001.csv create mode 100644 top30/20250617/top30-tv-20250617-160001.csv create mode 100644 top30/20250617/top30-tv-20250617-161002.csv create mode 100644 top30/20250617/top30-tv-20250617-162002.csv create mode 100644 top30/20250617/top30-tv-20250617-163002.csv create mode 100644 top30/20250617/top30-tv-20250617-164002.csv create mode 100644 top30/20250617/top30-tv-20250617-165001.csv create mode 100644 top30/20250617/top30-vir-20250617-090001.csv create mode 100644 top30/20250617/top30-vir-20250617-091001.csv create mode 100644 top30/20250617/top30-vir-20250617-092000.csv create mode 100644 top30/20250617/top30-vir-20250617-093001.csv create mode 100644 top30/20250617/top30-vir-20250617-094001.csv create mode 100644 top30/20250617/top30-vir-20250617-095001.csv create mode 100644 top30/20250617/top30-vir-20250617-100001.csv create mode 100644 top30/20250617/top30-vir-20250617-101001.csv create mode 100644 top30/20250617/top30-vir-20250617-102000.csv create mode 100644 top30/20250617/top30-vir-20250617-103001.csv create mode 100644 top30/20250617/top30-vir-20250617-104000.csv create mode 100644 top30/20250617/top30-vir-20250617-105001.csv create mode 100644 top30/20250617/top30-vir-20250617-110001.csv create mode 100644 top30/20250617/top30-vir-20250617-111001.csv create mode 100644 top30/20250617/top30-vir-20250617-112001.csv create mode 100644 top30/20250617/top30-vir-20250617-113001.csv create mode 100644 top30/20250617/top30-vir-20250617-114000.csv create mode 100644 top30/20250617/top30-vir-20250617-115001.csv create mode 100644 top30/20250617/top30-vir-20250617-120001.csv create mode 100644 top30/20250617/top30-vir-20250617-121000.csv create mode 100644 top30/20250617/top30-vir-20250617-122001.csv create mode 100644 top30/20250617/top30-vir-20250617-123001.csv create mode 100644 top30/20250617/top30-vir-20250617-124001.csv create mode 100644 top30/20250617/top30-vir-20250617-125001.csv create mode 100644 top30/20250617/top30-vir-20250617-130001.csv create mode 100644 top30/20250617/top30-vir-20250617-131000.csv create mode 100644 top30/20250617/top30-vir-20250617-132001.csv create mode 100644 top30/20250617/top30-vir-20250617-133001.csv create mode 100644 top30/20250617/top30-vir-20250617-134001.csv create mode 100644 top30/20250617/top30-vir-20250617-135001.csv create mode 100644 top30/20250617/top30-vir-20250617-140001.csv create mode 100644 top30/20250617/top30-vir-20250617-141000.csv create mode 100644 top30/20250617/top30-vir-20250617-142001.csv create mode 100644 top30/20250617/top30-vir-20250617-143000.csv create mode 100644 top30/20250617/top30-vir-20250617-144001.csv create mode 100644 top30/20250617/top30-vir-20250617-145000.csv create mode 100644 top30/20250617/top30-vir-20250617-150001.csv create mode 100644 top30/20250617/top30-vir-20250617-151001.csv create mode 100644 top30/20250617/top30-vir-20250617-152001.csv create mode 100644 top30/20250617/top30-vir-20250617-153000.csv create mode 100644 top30/20250617/top30-vir-20250617-154000.csv create mode 100644 top30/20250617/top30-vir-20250617-155000.csv create mode 100644 top30/20250617/top30-vir-20250617-160000.csv create mode 100644 top30/20250617/top30-vir-20250617-161001.csv create mode 100644 top30/20250617/top30-vir-20250617-162001.csv create mode 100644 top30/20250617/top30-vir-20250617-163001.csv create mode 100644 top30/20250617/top30-vir-20250617-164001.csv create mode 100644 top30/20250617/top30-vir-20250617-165000.csv diff --git a/top30/20250617/top30-atvtr-20250617-090002.csv b/top30/20250617/top30-atvtr-20250617-090002.csv new file mode 100644 index 000000000000..de4c39120f88 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM K-2차전지북미공급망,488200,1,7170,2,110,1.56,5108,3826,900000,5108,1.56,133.51,0.57,0.57,36065600,0.56,0.56,36065600 +한일단조,024740,2,2315,5,-105,-4.34,160320,7189316,32897049,160320,-4.34,2.23,0.49,0.49,371114405,0.49,0.49,371114405 +SOL 조선TOP3플러스,466920,3,27285,2,285,1.06,170926,3700374,37000000,170926,1.06,4.62,0.46,0.46,4656462460,0.46,0.46,4656462460 +한국석유,004090,4,18300,5,-1190,-6.11,55101,3160068,12694120,55101,-6.11,1.74,0.43,0.43,1008140770,0.43,0.43,1008140770 +엠에프엠코리아,323230,5,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800 +KODEX 신재생에너지액티브,385510,6,23720,2,175,0.74,14008,678507,6050000,14008,0.74,2.06,0.23,0.23,331869895,0.23,0.23,331869895 +코츠테크놀로지,448710,7,21300,5,-1050,-4.70,10058,506448,5260589,10058,-4.70,1.99,0.19,0.19,215278900,0.19,0.19,215278900 +KODEX WTI원유선물(H),261220,8,15800,5,-50,-0.32,6367,1163974,3800000,6367,-0.32,0.55,0.17,0.17,100598750,0.17,0.17,100598750 +솔트룩스,304100,9,48400,2,50,0.10,16512,1125509,12130568,16512,0.10,1.47,0.14,0.14,798368900,0.14,0.14,798368900 +바이오솔루션,086820,10,9400,5,-660,-6.56,10816,92791,8163426,10816,-6.56,11.66,0.13,0.13,100660900,0.13,0.13,100660900 +우리기술투자,041190,11,10110,2,430,4.44,58717,2765763,84000000,58717,4.44,2.12,0.07,0.07,593837460,0.07,0.07,593837460 +에너토크,019990,12,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700 +우성,006980,13,17810,3,0,0.00,1679,4313,3090000,1679,0.00,38.93,0.05,0.05,29902990,0.05,0.05,29902990 +쎄크,081180,14,11170,2,240,2.20,4555,212855,8825535,4555,2.20,2.14,0.05,0.05,50924580,0.05,0.05,50924580 +코오롱모빌리티그룹,450140,15,2515,2,45,1.82,32306,17007556,62777250,32306,1.82,0.19,0.05,0.05,80931695,0.05,0.05,80931695 +수젠텍,253840,16,7900,2,140,1.80,8100,953408,16743200,8100,1.80,0.85,0.05,0.05,63656430,0.05,0.05,63656430 +TYM,002900,17,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000 +헥토이노베이션,214180,18,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360 +PLUS 고배당주위클리고정커버드콜,0018C0,19,11590,3,0,0.00,875,115591,2350000,875,0.00,0.76,0.04,0.04,10141250,0.04,0.04,10141250 +넥슨게임즈,225570,20,15460,5,-490,-3.07,21180,1289354,65860174,21180,-3.07,1.64,0.03,0.03,327433280,0.03,0.03,327433280 +제이씨현시스템,033320,21,5730,3,0,0.00,5572,1485759,19114432,5572,0.00,0.38,0.03,0.03,31927560,0.03,0.03,31927560 +SK케미칼우,28513K,22,26450,5,-300,-1.12,611,8617,2115429,611,-1.12,7.09,0.03,0.03,16160950,0.03,0.03,16160950 +아이티센엔텍,010280,23,1268,3,0,0.00,18711,26046120,65123786,18711,0.00,0.07,0.03,0.03,23725548,0.03,0.03,23725548 +일신석재,007110,24,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945 +RISE 미국반도체NYSE(H),469050,25,14125,2,275,1.99,658,14309,2450000,658,1.99,4.60,0.03,0.03,9294250,0.03,0.03,9294250 +SOL 금융지주플러스고배당,484880,26,14250,5,-120,-0.84,1686,400147,6650000,1686,-0.84,0.42,0.03,0.03,24124660,0.03,0.03,24124660 +TIGER 미디어컨텐츠,228810,27,7385,5,-5,-0.07,4578,641360,18660000,4578,-0.07,0.71,0.02,0.02,33852545,0.02,0.02,33852545 +휴스틸,005010,28,5130,5,-50,-0.97,13070,902345,56188075,13070,-0.97,1.45,0.02,0.02,67362930,0.02,0.02,67362930 +미트박스,475460,29,13020,3,0,0.00,1301,113622,5587025,1301,0.00,1.15,0.02,0.02,16939020,0.02,0.02,16939020 +HANARO Fn조선해운,441540,30,25450,2,280,1.11,751,110084,3300000,751,1.11,0.68,0.02,0.02,19161715,0.02,0.02,19161715 diff --git a/top30/20250617/top30-atvtr-20250617-091002.csv b/top30/20250617/top30-atvtr-20250617-091002.csv new file mode 100644 index 000000000000..c868577134fa --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3752,2,372,11.01,33500381,217764512,165530656,33500381,11.01,15.38,20.24,20.24,121939121937,19.63,19.63,121939121937 +알체라,347860,2,3130,2,590,23.23,7869304,14903332,38710961,7869304,23.23,52.80,20.33,20.33,22950084121,18.94,18.94,22950084121 +케이지에이,455180,3,6480,2,330,5.37,1667675,0,12094172,1667675,5.37,0.00,13.79,13.79,11274787430,14.39,14.39,11274787430 +코오롱모빌리티그룹우,45014K,4,5420,1,1250,29.98,360339,456786,2456120,360339,29.98,78.89,14.67,14.67,1789163137,13.44,13.44,1789163137 +에너토크,019990,5,9210,2,560,6.47,1162153,8750018,9756088,1162153,6.47,13.28,11.91,11.91,10532772440,11.72,11.72,10532772440 +코오롱우,002025,6,23200,2,3150,15.71,107335,110091,1076390,107335,15.71,97.50,9.97,9.97,2518976000,10.09,10.09,2518976000 +오브젠,417860,7,26500,1,6100,29.90,432944,158325,4430614,432944,29.90,273.45,9.77,9.77,10755668175,9.16,9.16,10755668175 +한국ANKOR유전,152550,8,331,5,-48,-12.66,6346962,72677768,70020000,6346962,-12.66,8.73,9.06,9.06,2113188391,9.12,9.12,2113188391 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,25890,5,-190,-0.73,86603,427276,1000000,86603,-0.73,20.27,8.66,8.66,2251139070,8.70,8.70,2251139070 +RISE 미국휴머노이드로봇,0036R0,10,11480,2,120,1.06,74102,118614,900000,74102,1.06,62.47,8.23,8.23,851778230,8.24,8.24,851778230 +RISE ESG사회책임투자,290130,11,14525,2,130,0.90,695352,60120,8450000,695352,0.90,1156.61,8.23,8.23,10057297885,8.19,8.19,10057297885 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,12,10230,2,70,0.69,165911,218403,2100000,165911,0.69,75.97,7.90,7.90,1698982600,7.91,7.91,1698982600 +바이오포트,188040,13,12610,2,1410,12.59,342539,425182,4428863,342539,12.59,80.56,7.73,7.73,4320153425,7.74,7.74,4320153425 +한주에이알티,058450,14,1545,2,174,12.69,1170352,1272428,14793621,1170352,12.69,91.98,7.91,7.91,1706196818,7.46,7.46,1706196818 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12525,2,35,0.28,73579,545030,1000000,73579,0.28,13.50,7.36,7.36,918897685,7.34,7.34,918897685 +흥구석유,024060,16,18040,5,-1130,-5.89,1001431,7550380,15000000,1001431,-5.89,13.26,6.68,6.68,18112427640,6.69,6.69,18112427640 +갤럭시아에스엠,011420,17,2785,2,95,3.53,1646150,2419291,27549644,1646150,3.53,68.04,5.98,5.98,4688581107,6.11,6.11,4688581107 +KODEX 코스닥150선물인버스,251340,18,3675,2,5,0.14,4330499,23165096,74100000,4330499,0.14,18.69,5.84,5.84,15934042576,5.85,5.85,15934042576 +그린생명과학,114450,19,3752,2,342,10.03,1100867,1857769,20000000,1100867,10.03,59.26,5.50,5.50,4178622341,5.57,5.57,4178622341 +동양철관,008970,20,1459,5,-150,-9.32,7923837,83838416,159801815,7923837,-9.32,9.45,4.96,4.96,11765430555,5.05,5.05,11765430555 +엠디바이스,226590,21,13760,2,1560,12.79,543524,646652,10567784,543524,12.79,84.05,5.14,5.14,7136322490,4.91,4.91,7136322490 +KODEX 200선물인버스2X,252670,22,1564,5,-19,-1.20,40740903,319491776,880300000,40740903,-1.20,12.75,4.63,4.63,64075933471,4.65,4.65,64075933471 +지씨지놈,340450,23,10050,2,770,8.30,1108475,2013128,23650793,1108475,8.30,55.06,4.69,4.69,10897670800,4.58,4.58,10897670800 +한국정보인증,053300,24,9110,2,190,2.13,1886168,14697556,42441361,1886168,2.13,12.83,4.44,4.44,17536509805,4.54,4.54,17536509805 +HANARO 전력설비투자,491820,25,17445,2,300,1.75,38532,165918,850000,38532,1.75,23.22,4.53,4.53,668981165,4.51,4.51,668981165 +신풍제약우,019175,26,34500,2,7000,25.45,96924,78118,2200000,96924,25.45,124.07,4.41,4.41,3422178250,4.51,4.51,3422178250 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,26845,5,-170,-0.63,43612,340425,1000000,43612,-0.63,12.81,4.36,4.36,1174618370,4.38,4.38,1174618370 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,25920,5,-205,-0.78,43385,80989,1000000,43385,-0.78,53.57,4.34,4.34,1127251320,4.35,4.35,1127251320 +아이티센피엔에스,232830,29,2985,2,130,4.55,482102,1056291,11707472,482102,4.55,45.64,4.12,4.12,1507814377,4.31,4.31,1507814377 +STX그린로지스,465770,30,9910,5,-800,-7.47,291733,2263461,7171032,291733,-7.47,12.89,4.07,4.07,2912261255,4.10,4.10,2912261255 diff --git a/top30/20250617/top30-atvtr-20250617-092001.csv b/top30/20250617/top30-atvtr-20250617-092001.csv new file mode 100644 index 000000000000..75abaed3b8ef --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3655,2,275,8.14,51169391,217764512,165530656,51169391,8.14,23.50,30.91,30.91,188373438154,31.14,31.14,188373438154 +에너토크,019990,2,8530,5,-120,-1.39,2516345,8750018,9756088,2516345,-1.39,28.76,25.79,25.79,22768758200,27.36,27.36,22768758200 +알체라,347860,3,3005,2,465,18.31,10023298,14903332,38710961,10023298,18.31,67.26,25.89,25.89,29542055501,25.40,25.40,29542055501 +케이지에이,455180,4,6350,2,200,3.25,2443715,0,12094172,2443715,3.25,0.00,20.21,20.21,16265981300,21.18,21.18,16265981300 +한주에이알티,058450,5,1592,2,221,16.12,2588274,1272428,14793621,2588274,16.12,203.41,17.50,17.50,4007742145,17.02,17.02,4007742145 +한신기계,011700,6,4430,2,595,15.51,5097897,2396922,32446151,5097897,15.51,212.69,15.71,15.71,22471229697,15.63,15.63,22471229697 +코오롱모빌리티그룹우,45014K,7,5420,1,1250,29.98,362135,456786,2456120,362135,29.98,79.28,14.74,14.74,1798897457,13.51,13.51,1798897457 +코오롱우,002025,8,22400,2,2350,11.72,131041,110091,1076390,131041,11.72,119.03,12.17,12.17,3055858025,12.67,12.67,3055858025 +한국ANKOR유전,152550,9,333,5,-46,-12.14,8553695,72677768,70020000,8553695,-12.14,11.77,12.22,12.22,2845252385,12.20,12.20,2845252385 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,25995,5,-85,-0.33,118963,427276,1000000,118963,-0.33,27.84,11.90,11.90,3088582375,11.88,11.88,3088582375 +RISE ESG사회책임투자,290130,11,14590,2,195,1.35,1007731,60120,8450000,1007731,1.35,1676.20,11.93,11.93,14607535340,11.85,11.85,14607535340 +바이오포트,188040,12,12500,2,1300,11.61,515515,425182,4428863,515515,11.61,121.25,11.64,11.64,6488247940,11.72,11.72,6488247940 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25985,5,-140,-0.54,115108,80989,1000000,115108,-0.54,142.13,11.51,11.51,2982738940,11.48,11.48,2982738940 +그린생명과학,114450,14,4005,2,595,17.45,2190919,1857769,20000000,2190919,17.45,117.93,10.95,10.95,8466378528,10.57,10.57,8466378528 +KODEX 200선물인버스2X,252670,15,1549,5,-34,-2.15,85407063,319491776,880300000,85407063,-2.15,26.73,9.70,9.70,133332156615,9.78,9.78,133332156615 +오브젠,417860,16,26500,1,6100,29.90,447474,158325,4430614,447474,29.90,282.63,10.10,10.10,11140713175,9.49,9.49,11140713175 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12450,5,-40,-0.32,93271,545030,1000000,93271,-0.32,17.11,9.33,9.33,1165124105,9.36,9.36,1165124105 +KODEX 코스닥150선물인버스,251340,18,3645,5,-25,-0.68,6848618,23165096,74100000,6848618,-0.68,29.56,9.24,9.24,25141721337,9.31,9.31,25141721337 +더즌,462860,19,4500,2,305,7.27,6822932,43501016,71413257,6822932,7.27,15.68,9.55,9.55,29550322256,9.20,9.20,29550322256 +코오롱모빌리티그룹,450140,20,2770,2,300,12.15,5429933,17007556,62777250,5429933,12.15,31.93,8.65,8.65,14810269212,8.52,8.52,14810269212 +RISE 미국휴머노이드로봇,0036R0,21,11500,2,140,1.23,74506,118614,900000,74506,1.23,62.81,8.28,8.28,856421650,8.27,8.27,856421650 +흥구석유,024060,22,18020,5,-1150,-6.00,1209090,7550380,15000000,1209090,-6.00,16.01,8.06,8.06,21852021610,8.08,8.08,21852021610 +엠디바이스,226590,23,13700,2,1500,12.30,877455,646652,10567784,877455,12.30,135.69,8.30,8.30,11699585685,8.08,8.08,11699585685 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10235,2,75,0.74,168909,218403,2100000,168909,0.74,77.34,8.04,8.04,1729672670,8.05,8.05,1729672670 +갤럭시아에스엠,011420,25,2840,2,150,5.58,1998893,2419291,27549644,1998893,5.58,82.62,7.26,7.26,5674111753,7.25,7.25,5674111753 +KODEX 레버리지,122630,26,21370,2,445,2.13,8086647,24213396,113650000,8086647,2.13,33.40,7.12,7.12,171295639518,7.05,7.05,171295639518 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9910,5,-75,-0.75,108986,188093,1550000,108986,-0.75,57.94,7.03,7.03,1081778743,7.04,7.04,1081778743 +TIGER 코리아배당다우존스,0052D0,28,11340,2,40,0.35,730141,2089760,10550000,730141,0.35,34.94,6.92,6.92,8272963783,6.92,6.92,8272963783 +신풍제약우,019175,29,35750,1,8250,30.00,153532,78118,2200000,153532,30.00,196.54,6.98,6.98,5424089900,6.90,6.90,5424089900 +HANARO 전력설비투자,491820,30,17420,2,275,1.60,58531,165918,850000,58531,1.60,35.28,6.89,6.89,1017193907,6.87,6.87,1017193907 diff --git a/top30/20250617/top30-atvtr-20250617-093002.csv b/top30/20250617/top30-atvtr-20250617-093002.csv new file mode 100644 index 000000000000..c46f6c3ee16a --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7610,2,1460,23.74,5777224,0,12094172,5777224,23.74,0.00,47.77,47.77,40505365305,44.01,44.01,40505365305 +우리기술,032820,2,3640,2,260,7.69,60545572,217764512,165530656,60545572,7.69,27.80,36.58,36.58,222463532881,36.92,36.92,222463532881 +에너토크,019990,3,8350,5,-300,-3.47,2800066,8750018,9756088,2800066,-3.47,32.00,28.70,28.70,25155476130,30.88,30.88,25155476130 +알체라,347860,4,2955,2,415,16.34,11669750,14903332,38710961,11669750,16.34,78.30,30.15,30.15,34463218512,30.13,30.13,34463218512 +한신기계,011700,5,4260,2,425,11.08,6738898,2396922,32446151,6738898,11.08,281.15,20.77,20.77,29641081596,21.44,21.44,29641081596 +한주에이알티,058450,6,1585,2,214,15.61,3008073,1272428,14793621,3008073,15.61,236.40,20.33,20.33,4684476016,19.98,19.98,4684476016 +그린생명과학,114450,7,4170,2,760,22.29,4133540,1857769,20000000,4133540,22.29,222.50,20.67,20.67,16561474834,19.86,19.86,16561474834 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26005,5,-75,-0.29,172694,427276,1000000,172694,-0.29,40.42,17.27,17.27,4481361225,17.23,17.23,4481361225 +한국ANKOR유전,152550,10,334,5,-45,-11.87,10163067,72677768,70020000,10163067,-11.87,13.98,14.51,14.51,3380969829,14.46,14.46,3380969829 +코오롱우,002025,11,22150,2,2100,10.47,146877,110091,1076390,146877,10.47,133.41,13.65,13.65,3410843450,14.31,14.31,3410843450 +코오롱모빌리티그룹우,45014K,12,5420,1,1250,29.98,362530,456786,2456120,362530,29.98,79.37,14.76,14.76,1801038357,13.53,13.53,1801038357 +더즌,462860,13,4335,2,140,3.34,9554643,43501016,71413257,9554643,3.34,21.96,13.38,13.38,41587610226,13.43,13.43,41587610226 +KODEX 200선물인버스2X,252670,14,1534,5,-49,-3.10,114788860,319491776,880300000,114788860,-3.10,35.93,13.04,13.04,178669354660,13.23,13.23,178669354660 +RISE ESG사회책임투자,290130,15,14675,2,280,1.95,1127921,60120,8450000,1127921,1.95,1876.12,13.35,13.35,16367146615,13.20,13.20,16367146615 +바이오포트,188040,16,12750,2,1550,13.84,588948,425182,4428863,588948,13.84,138.52,13.30,13.30,7410910760,13.12,13.12,7410910760 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12490,3,0,0.00,129023,545030,1000000,129023,0.00,23.67,12.90,12.90,1612190070,12.91,12.91,1612190070 +KODEX 코스닥150선물인버스,251340,18,3630,5,-40,-1.09,8011710,23165096,74100000,8011710,-1.09,34.59,10.81,10.81,29377818721,10.92,10.92,29377818721 +수젠텍,253840,19,8740,2,980,12.63,1774108,953408,16743200,1774108,12.63,186.08,10.60,10.60,15115107865,10.33,10.33,15115107865 +코오롱모빌리티그룹,450140,20,2725,2,255,10.32,6244458,17007556,62777250,6244458,10.32,36.72,9.95,9.95,17036712218,9.96,9.96,17036712218 +흥구석유,024060,21,18250,5,-920,-4.80,1469001,7550380,15000000,1469001,-4.80,19.46,9.79,9.79,26594364355,9.71,9.71,26594364355 +엠디바이스,226590,22,13710,2,1510,12.38,1051428,646652,10567784,1051428,12.38,162.60,9.95,9.95,14068478360,9.71,9.71,14068478360 +오브젠,417860,23,26500,1,6100,29.90,454578,158325,4430614,454578,29.90,287.12,10.26,10.26,11328969175,9.65,9.65,11328969175 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,26990,5,-25,-0.09,93459,340425,1000000,93459,-0.09,27.45,9.35,9.35,2514464885,9.32,9.32,2514464885 +SOL 국제금,0066W0,25,9800,5,-150,-1.51,111480,0,1200000,111480,-1.51,0.00,9.29,9.29,1093306810,9.30,9.30,1093306810 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9915,5,-70,-0.70,140886,188093,1550000,140886,-0.70,74.90,9.09,9.09,1397972743,9.10,9.10,1397972743 +HANARO 원자력iSelect,434730,27,33340,2,140,0.42,537541,2205063,6100000,537541,0.42,24.38,8.81,8.81,18188644220,8.94,8.94,18188644220 +KODEX 레버리지,122630,28,21575,2,650,3.11,10320803,24213396,113650000,10320803,3.11,42.62,9.08,9.08,219227392512,8.94,8.94,219227392512 +HANARO 전력설비투자,491820,29,17255,2,110,0.64,74033,165918,850000,74033,0.64,44.62,8.71,8.71,1285601583,8.77,8.77,1285601583 +갤럭시아에스엠,011420,30,2810,2,120,4.46,2324073,2419291,27549644,2324073,4.46,96.06,8.44,8.44,6594020244,8.52,8.52,6594020244 diff --git a/top30/20250617/top30-atvtr-20250617-094002.csv b/top30/20250617/top30-atvtr-20250617-094002.csv new file mode 100644 index 000000000000..acedf9c03b88 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7120,2,970,15.77,8030916,0,12094172,8030916,15.77,0.00,66.40,66.40,57075255985,66.28,66.28,57075255985 +우리기술,032820,2,3690,2,310,9.17,65087988,217764512,165530656,65087988,9.17,29.89,39.32,39.32,239149955340,39.15,39.15,239149955340 +알체라,347860,3,2895,2,355,13.98,13119494,14903332,38710961,13119494,13.98,88.03,33.89,33.89,38668176742,34.50,34.50,38668176742 +에너토크,019990,4,8520,5,-130,-1.50,2934488,8750018,9756088,2934488,-1.50,33.54,30.08,30.08,26296471110,31.64,31.64,26296471110 +그린생명과학,114450,5,4080,2,670,19.65,4885319,1857769,20000000,4885319,19.65,262.97,24.43,24.43,19629421790,24.06,24.06,19629421790 +한신기계,011700,6,4260,2,425,11.08,7397618,2396922,32446151,7397618,11.08,308.63,22.80,22.80,32457137471,23.48,23.48,32457137471 +한주에이알티,058450,7,1565,2,194,14.15,3187236,1272428,14793621,3187236,14.15,250.48,21.54,21.54,4967002935,21.45,21.45,4967002935 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085 +뱅크웨어글로벌,199480,9,6500,1,1500,30.00,2199714,181950,10101638,2199714,30.00,1208.97,21.78,21.78,12888682770,19.63,19.63,12888682770 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,25900,5,-180,-0.69,172794,427276,1000000,172794,-0.69,40.44,17.28,17.28,4483954825,17.31,17.31,4483954825 +KODEX 200선물인버스2X,252670,11,1520,5,-63,-3.98,145087893,319491776,880300000,145087893,-3.98,45.41,16.48,16.48,224912974832,16.81,16.81,224912974832 +한국ANKOR유전,152550,12,328,5,-51,-13.46,11498655,72677768,70020000,11498655,-13.46,15.82,16.42,16.42,3819504259,16.63,16.63,3819504259 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12505,2,15,0.12,149079,545030,1000000,149079,0.12,27.35,14.91,14.91,1862994865,14.90,14.90,1862994865 +코오롱우,002025,14,22800,2,2750,13.72,155753,110091,1076390,155753,13.72,141.48,14.47,14.47,3610661150,14.71,14.71,3610661150 +더즌,462860,15,4355,2,160,3.81,10431857,43501016,71413257,10431857,3.81,23.98,14.61,14.61,45386996386,14.59,14.59,45386996386 +RISE ESG사회책임투자,290130,16,14745,2,350,2.43,1233751,60120,8450000,1233751,2.43,2052.15,14.60,14.60,17923090250,14.39,14.39,17923090250 +바이오포트,188040,17,12440,2,1240,11.07,623299,425182,4428863,623299,11.07,146.60,14.07,14.07,7841965855,14.23,14.23,7841965855 +코오롱모빌리티그룹우,45014K,18,5420,1,1250,29.98,362954,456786,2456120,362954,29.98,79.46,14.78,14.78,1803336437,13.55,13.55,1803336437 +KODEX 코스닥150선물인버스,251340,19,3630,5,-40,-1.09,9721603,23165096,74100000,9721603,-1.09,41.97,13.12,13.12,35584982732,13.23,13.23,35584982732 +수젠텍,253840,20,8420,2,660,8.51,2131611,953408,16743200,2131611,8.51,223.58,12.73,12.73,18175861240,12.89,12.89,18175861240 +킵스파마,256940,21,21000,2,3950,23.17,2467504,912541,19076310,2467504,23.17,270.40,12.93,12.93,49987291675,12.48,12.48,49987291675 +KODEX 레버리지,122630,22,21775,2,850,4.06,13541221,24213396,113650000,13541221,4.06,55.92,11.91,11.91,289020041299,11.68,11.68,289020041299 +KODEX 증권,102970,23,13355,2,500,3.89,1728610,2546299,14950000,1728610,3.89,67.89,11.56,11.56,22885752743,11.46,11.46,22885752743 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9915,5,-70,-0.70,177044,188093,1550000,177044,-0.70,94.13,11.42,11.42,1756387193,11.43,11.43,1756387193 +코오롱모빌리티그룹,450140,25,2750,2,280,11.34,7019419,17007556,62777250,7019419,11.34,41.27,11.18,11.18,19191511014,11.12,11.12,19191511014 +HANARO 원자력iSelect,434730,26,33625,2,425,1.28,639294,2205063,6100000,639294,1.28,28.99,10.48,10.48,21601077742,10.53,10.53,21601077742 +엠디바이스,226590,27,13760,2,1560,12.79,1138626,646652,10567784,1138626,12.79,176.08,10.77,10.77,15259736450,10.49,10.49,15259736450 +흥구석유,024060,28,18040,5,-1130,-5.89,1563893,7550380,15000000,1563893,-5.89,20.71,10.43,10.43,28307816425,10.46,10.46,28307816425 +KODEX 인버스,114800,29,3745,5,-75,-1.96,16996928,37313968,169600000,16996928,-1.96,45.55,10.02,10.02,64277020326,10.12,10.12,64277020326 +오브젠,417860,30,26500,1,6100,29.90,457142,158325,4430614,457142,29.90,288.74,10.32,10.32,11396915175,9.71,9.71,11396915175 diff --git a/top30/20250617/top30-atvtr-20250617-095002.csv b/top30/20250617/top30-atvtr-20250617-095002.csv new file mode 100644 index 000000000000..9b5c1cf0c1fc --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6980,2,830,13.50,9004783,0,12094172,9004783,13.50,0.00,74.46,74.46,63854316425,75.64,75.64,63854316425 +우리기술,032820,2,3690,2,310,9.17,70279560,217764512,165530656,70279560,9.17,32.27,42.46,42.46,258375357674,42.30,42.30,258375357674 +알체라,347860,3,2950,2,410,16.14,13928292,14903332,38710961,13928292,16.14,93.46,35.98,35.98,41033750028,35.93,35.93,41033750028 +에너토크,019990,4,8460,5,-190,-2.20,2970421,8750018,9756088,2970421,-2.20,33.95,30.45,30.45,26601783195,32.23,32.23,26601783195 +그린생명과학,114450,5,4025,2,615,18.04,5282516,1857769,20000000,5282516,18.04,284.35,26.41,26.41,21244862065,26.39,26.39,21244862065 +한신기계,011700,6,4225,2,390,10.17,7747808,2396922,32446151,7747808,10.17,323.24,23.88,23.88,33946513283,24.76,24.76,33946513283 +한주에이알티,058450,7,1516,2,145,10.58,3301343,1272428,14793621,3301343,10.58,259.45,22.32,22.32,5142932222,22.93,22.93,5142932222 +뱅크웨어글로벌,199480,8,6500,1,1500,30.00,2299173,181950,10101638,2299173,30.00,1263.63,22.76,22.76,13535166270,20.61,20.61,13535166270 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25655,5,-470,-1.80,202687,80989,1000000,202687,-1.80,250.26,20.27,20.27,5247079740,20.45,20.45,5247079740 +KODEX 200선물인버스2X,252670,10,1524,5,-59,-3.73,164880700,319491776,880300000,164880700,-3.73,51.61,18.73,18.73,255045776712,19.01,19.01,255045776712 +한국ANKOR유전,152550,11,326,5,-53,-13.98,12831176,72677768,70020000,12831176,-13.98,17.65,18.33,18.33,4253254482,18.63,18.63,4253254482 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25865,5,-215,-0.82,179884,427276,1000000,179884,-0.82,42.10,17.99,17.99,4667373125,18.05,18.05,4667373125 +더즌,462860,13,4270,2,75,1.79,11226841,43501016,71413257,11226841,1.79,25.81,15.72,15.72,48799738111,16.00,16.00,48799738111 +피아이이,452450,14,9520,2,1430,17.68,5878873,977156,35826000,5878873,17.68,601.63,16.41,16.41,53627327525,15.72,15.72,53627327525 +바이오포트,188040,15,12380,2,1180,10.54,668740,425182,4428863,668740,10.54,157.28,15.10,15.10,8400248770,15.32,15.32,8400248770 +코오롱우,002025,16,22550,2,2500,12.47,160161,110091,1076390,160161,12.47,145.48,14.88,14.88,3710129800,15.29,15.29,3710129800 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12630,2,140,1.12,153416,545030,1000000,153416,1.12,28.15,15.34,15.34,1917489930,15.18,15.18,1917489930 +RISE ESG사회책임투자,290130,18,14705,2,310,2.15,1234511,60120,8450000,1234511,2.15,2053.41,14.61,14.61,17934271130,14.43,14.43,17934271130 +KODEX 코스닥150선물인버스,251340,19,3630,5,-40,-1.09,10301006,23165096,74100000,10301006,-1.09,44.47,13.90,13.90,37688193398,14.01,14.01,37688193398 +수젠텍,253840,20,8490,2,730,9.41,2303298,953408,16743200,2303298,9.41,241.59,13.76,13.76,19634249340,13.81,13.81,19634249340 +킵스파마,256940,21,21100,2,4050,23.75,2688680,912541,19076310,2688680,23.75,294.64,14.09,14.09,54683474800,13.59,13.59,54683474800 +코오롱모빌리티그룹우,45014K,22,5420,1,1250,29.98,363448,456786,2456120,363448,29.98,79.57,14.80,14.80,1806013917,13.57,13.57,1806013917 +KODEX 레버리지,122630,23,21710,2,785,3.75,15144262,24213396,113650000,15144262,3.75,62.54,13.33,13.33,323840486655,13.13,13.13,323840486655 +KODEX 증권,102970,24,13285,2,430,3.35,1910098,2546299,14950000,1910098,3.35,75.01,12.78,12.78,25300977997,12.74,12.74,25300977997 +HANARO 원자력iSelect,434730,25,33645,2,445,1.34,773903,2205063,6100000,773903,1.34,35.10,12.69,12.69,26119904648,12.73,12.73,26119904648 +엠디바이스,226590,26,13610,2,1410,11.56,1321308,646652,10567784,1321308,11.56,204.33,12.50,12.50,17770235030,12.36,12.36,17770235030 +코오롱모빌리티그룹,450140,27,2695,2,225,9.11,7470901,17007556,62777250,7470901,9.11,43.93,11.90,11.90,20418555011,12.07,12.07,20418555011 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9905,5,-80,-0.80,177778,188093,1550000,177778,-0.80,94.52,11.47,11.47,1763657828,11.49,11.49,1763657828 +KODEX 인버스,114800,29,3745,5,-75,-1.96,19221161,37313968,169600000,19221161,-1.96,51.51,11.33,11.33,72617512005,11.43,11.43,72617512005 +흥구석유,024060,30,18040,5,-1130,-5.89,1672847,7550380,15000000,1672847,-5.89,22.16,11.15,11.15,30269081715,11.19,11.19,30269081715 diff --git a/top30/20250617/top30-atvtr-20250617-100002.csv b/top30/20250617/top30-atvtr-20250617-100002.csv new file mode 100644 index 000000000000..817b231ce2e7 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6960,2,810,13.17,9540405,0,12094172,9540405,13.17,0.00,78.88,78.88,67574424290,80.28,80.28,67574424290 +우리기술,032820,2,3725,2,345,10.21,75626582,217764512,165530656,75626582,10.21,34.73,45.69,45.69,278391642761,45.15,45.15,278391642761 +알체라,347860,3,2835,2,295,11.61,14686230,14903332,38710961,14686230,11.61,98.54,37.94,37.94,43218010977,39.38,39.38,43218010977 +에너토크,019990,4,8590,5,-60,-0.69,3026006,8750018,9756088,3026006,-0.69,34.58,31.02,31.02,27078218455,32.31,32.31,27078218455 +그린생명과학,114450,5,3995,2,585,17.16,5518469,1857769,20000000,5518469,17.16,297.05,27.59,27.59,22192933115,27.78,27.78,22192933115 +한신기계,011700,6,4305,2,470,12.26,8109765,2396922,32446151,8109765,12.26,338.34,24.99,24.99,35498520058,25.41,25.41,35498520058 +한주에이알티,058450,7,1548,2,177,12.91,3540004,1272428,14793621,3540004,12.91,278.21,23.93,23.93,5514014118,24.08,24.08,5514014118 +피아이이,452450,8,9530,2,1440,17.80,8721900,977156,35826000,8721900,17.80,892.58,24.35,24.35,80699203025,23.64,23.64,80699203025 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12825,2,335,2.68,240336,545030,1000000,240336,2.68,44.10,24.03,24.03,3028181665,23.61,23.61,3028181665 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25315,5,-810,-3.10,221037,80989,1000000,221037,-3.10,272.92,22.10,22.10,5711594905,22.56,22.56,5711594905 +뱅크웨어글로벌,199480,11,6500,1,1500,30.00,2337777,181950,10101638,2337777,30.00,1284.85,23.14,23.14,13786092270,21.00,21.00,13786092270 +한국ANKOR유전,152550,12,320,5,-59,-15.57,14213524,72677768,70020000,14213524,-15.57,19.56,20.30,20.30,4697167791,20.96,20.96,4697167791 +KODEX 200선물인버스2X,252670,13,1524,5,-59,-3.73,179270065,319491776,880300000,179270065,-3.73,56.11,20.36,20.36,277045141449,20.65,20.65,277045141449 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25340,5,-740,-2.84,198347,427276,1000000,198347,-2.84,46.42,19.83,19.83,5135428630,20.27,20.27,5135428630 +더즌,462860,15,4265,2,70,1.67,11780879,43501016,71413257,11780879,1.67,27.08,16.50,16.50,51160548959,16.80,16.80,51160548959 +바이오포트,188040,16,12390,2,1190,10.62,710611,425182,4428863,710611,10.62,167.13,16.04,16.04,8915509035,16.25,16.25,8915509035 +KODEX 코스닥150선물인버스,251340,17,3625,5,-45,-1.23,11558754,23165096,74100000,11558754,-1.23,49.90,15.60,15.60,42256058020,15.73,15.73,42256058020 +HANARO 원자력iSelect,434730,18,33910,2,710,2.14,963883,2205063,6100000,963883,2.14,43.71,15.80,15.80,32540211133,15.73,15.73,32540211133 +코오롱우,002025,19,22900,2,2850,14.21,164677,110091,1076390,164677,14.21,149.58,15.30,15.30,3812971350,15.47,15.47,3812971350 +수젠텍,253840,20,8380,2,620,7.99,2415119,953408,16743200,2415119,7.99,253.31,14.42,14.42,20576068985,14.66,14.66,20576068985 +킵스파마,256940,21,20950,2,3900,22.87,2857411,912541,19076310,2857411,22.87,313.13,14.98,14.98,58216288000,14.57,14.57,58216288000 +RISE ESG사회책임투자,290130,22,14690,2,295,2.05,1235219,60120,8450000,1235219,2.05,2054.59,14.62,14.62,17944650605,14.46,14.46,17944650605 +KODEX 레버리지,122630,23,21700,2,775,3.70,16334013,24213396,113650000,16334013,3.70,67.46,14.37,14.37,349582708077,14.17,14.17,349582708077 +KODEX 증권,102970,24,13315,2,460,3.58,2116405,2546299,14950000,2116405,3.58,83.12,14.16,14.16,28035281082,14.08,14.08,28035281082 +코오롱모빌리티그룹우,45014K,25,5420,1,1250,29.98,363499,456786,2456120,363499,29.98,79.58,14.80,14.80,1806290337,13.57,13.57,1806290337 +KODEX 인버스,114800,26,3750,5,-70,-1.83,21472416,37313968,169600000,21472416,-1.83,57.55,12.66,12.66,81075520121,12.75,12.75,81075520121 +코오롱모빌리티그룹,450140,27,2660,2,190,7.69,7782314,17007556,62777250,7782314,7.69,45.76,12.40,12.40,21252434816,12.73,12.73,21252434816 +엠디바이스,226590,28,13770,2,1570,12.87,1373800,646652,10567784,1373800,12.87,212.45,13.00,13.00,18483447765,12.70,12.70,18483447765 +TIGER 증권,157500,29,9020,2,305,3.50,352335,676293,2920000,352335,3.50,52.10,12.07,12.07,3157890897,11.99,11.99,3157890897 +TIGER 코리아배당다우존스,0052D0,30,11415,2,115,1.02,1254705,2089760,10550000,1254705,1.02,60.04,11.89,11.89,14246577282,11.83,11.83,14246577282 diff --git a/top30/20250617/top30-atvtr-20250617-101002.csv b/top30/20250617/top30-atvtr-20250617-101002.csv new file mode 100644 index 000000000000..bdef13572cd1 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7110,2,960,15.61,10436360,0,12094172,10436360,15.61,0.00,86.29,86.29,73957415655,86.01,86.01,73957415655 +우리기술,032820,2,3675,2,295,8.73,78572358,217764512,165530656,78572358,8.73,36.08,47.47,47.47,289247406802,47.55,47.55,289247406802 +알체라,347860,3,2870,2,330,12.99,15239478,14903332,38710961,15239478,12.99,102.26,39.37,39.37,44801438827,40.33,40.33,44801438827 +에너토크,019990,4,8550,5,-100,-1.16,3063607,8750018,9756088,3063607,-1.16,35.01,31.40,31.40,27399432890,32.85,32.85,27399432890 +피아이이,452450,5,9740,2,1650,20.40,11214489,977156,35826000,11214489,20.40,1147.67,31.30,31.30,104657617335,29.99,29.99,104657617335 +그린생명과학,114450,6,4065,2,655,19.21,5817744,1857769,20000000,5817744,19.21,313.16,29.09,29.09,23408146100,28.79,28.79,23408146100 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12915,2,425,3.40,287473,545030,1000000,287473,3.40,52.74,28.75,28.75,3635547090,28.15,28.15,3635547090 +한신기계,011700,8,4195,2,360,9.39,8551145,2396922,32446151,8551145,9.39,356.76,26.35,26.35,37367830817,27.45,27.45,37367830817 +한주에이알티,058450,9,1492,2,121,8.83,3655703,1272428,14793621,3655703,8.83,287.30,24.71,24.71,5689354916,25.78,25.78,5689354916 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25080,5,-1045,-4.00,250725,80989,1000000,250725,-4.00,309.58,25.07,25.07,6457696120,25.75,25.75,6457696120 +한국ANKOR유전,152550,11,317,5,-62,-16.36,16026920,72677768,70020000,16026920,-16.36,22.05,22.89,22.89,5272395608,23.75,23.75,5272395608 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25110,5,-970,-3.72,224269,427276,1000000,224269,-3.72,52.49,22.43,22.43,5788534690,23.05,23.05,5788534690 +KODEX 200선물인버스2X,252670,13,1540,5,-43,-2.72,200595593,319491776,880300000,200595593,-2.72,62.79,22.79,22.79,309541555100,22.83,22.83,309541555100 +뱅크웨어글로벌,199480,14,6500,1,1500,30.00,2340341,181950,10101638,2340341,30.00,1286.26,23.17,23.17,13802758270,21.02,21.02,13802758270 +HANARO 원자력iSelect,434730,15,33550,2,350,1.05,1098765,2205063,6100000,1098765,1.05,49.83,18.01,18.01,37096263247,18.13,18.13,37096263247 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12905,2,420,3.36,180676,213501,1000000,180676,3.36,84.63,18.07,18.07,2302951955,17.85,17.85,2302951955 +더즌,462860,17,4205,2,10,0.24,12320435,43501016,71413257,12320435,0.24,28.32,17.25,17.25,53439028702,17.80,17.80,53439028702 +KODEX 코스닥150선물인버스,251340,18,3635,5,-35,-0.95,12580510,23165096,74100000,12580510,-0.95,54.31,16.98,16.98,45959642498,17.06,17.06,45959642498 +바이오포트,188040,19,12320,2,1120,10.00,725029,425182,4428863,725029,10.00,170.52,16.37,16.37,9093834290,16.67,16.67,9093834290 +코오롱우,002025,20,22475,2,2425,12.09,169673,110091,1076390,169673,12.09,154.12,15.76,15.76,3926679450,16.23,16.23,3926679450 +KODEX 레버리지,122630,21,21490,2,565,2.70,18379807,24213396,113650000,18379807,2.70,75.91,16.17,16.17,393983826316,16.13,16.13,393983826316 +수젠텍,253840,22,8340,2,580,7.47,2491572,953408,16743200,2491572,7.47,261.33,14.88,14.88,21217389015,15.19,15.19,21217389015 +킵스파마,256940,23,20850,2,3800,22.29,2923061,912541,19076310,2923061,22.29,320.32,15.32,15.32,59587829100,14.98,14.98,59587829100 +KODEX 증권,102970,24,13265,2,410,3.19,2236617,2546299,14950000,2236617,3.19,87.84,14.96,14.96,29636539106,14.94,14.94,29636539106 +RISE ESG사회책임투자,290130,25,14665,2,270,1.88,1245125,60120,8450000,1245125,1.88,2071.07,14.74,14.74,18090324715,14.60,14.60,18090324715 +KODEX 인버스,114800,26,3765,5,-55,-1.44,24251801,37313968,169600000,24251801,-1.44,64.99,14.30,14.30,91497146408,14.33,14.33,91497146408 +TIGER 증권,157500,27,8985,2,270,3.10,414369,676293,2920000,414369,3.10,61.27,14.19,14.19,3717222127,14.17,14.17,3717222127 +TIGER 코리아배당다우존스,0052D0,28,11375,2,75,0.66,1451014,2089760,10550000,1451014,0.66,69.43,13.75,13.75,16487417525,13.74,13.74,16487417525 +코오롱모빌리티그룹우,45014K,29,5420,1,1250,29.98,363569,456786,2456120,363569,29.98,79.59,14.80,14.80,1806669737,13.57,13.57,1806669737 +엠디바이스,226590,30,13620,2,1420,11.64,1417329,646652,10567784,1417329,11.64,219.18,13.41,13.41,19076610880,13.25,13.25,19076610880 diff --git a/top30/20250617/top30-atvtr-20250617-102001.csv b/top30/20250617/top30-atvtr-20250617-102001.csv new file mode 100644 index 000000000000..30735135b6f4 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7070,2,920,14.96,10888288,0,12094172,10888288,14.96,0.00,90.03,90.03,77163074085,90.24,90.24,77163074085 +우리기술,032820,2,3685,2,305,9.02,80019018,217764512,165530656,80019018,9.02,36.75,48.34,48.34,294568412946,48.29,48.29,294568412946 +알체라,347860,3,2990,2,450,17.72,16045077,14903332,38710961,16045077,17.72,107.66,41.45,41.45,47176772633,40.76,40.76,47176772633 +피아이이,452450,4,9780,2,1690,20.89,13256601,977156,35826000,13256601,20.89,1356.65,37.00,37.00,124679128965,35.58,35.58,124679128965 +에너토크,019990,5,8440,5,-210,-2.43,3113424,8750018,9756088,3113424,-2.43,35.58,31.91,31.91,27822083610,33.79,33.79,27822083610 +그린생명과학,114450,6,4055,2,645,18.91,6177715,1857769,20000000,6177715,18.91,332.53,30.89,30.89,24883809756,30.68,30.68,24883809756 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12860,2,370,2.96,291149,545030,1000000,291149,2.96,53.42,29.11,29.11,3682850820,28.64,28.64,3682850820 +한신기계,011700,8,4160,2,325,8.47,8825847,2396922,32446151,8825847,8.47,368.22,27.20,27.20,38512905385,28.53,28.53,38512905385 +한주에이알티,058450,9,1561,2,190,13.86,4008738,1272428,14793621,4008738,13.86,315.05,27.10,27.10,6238915148,27.02,27.02,6238915148 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25160,5,-965,-3.69,250925,80989,1000000,250925,-3.69,309.83,25.09,25.09,6462728120,25.69,25.69,6462728120 +KODEX 200선물인버스2X,252670,11,1548,5,-35,-2.21,221121698,319491776,880300000,221121698,-2.21,69.21,25.12,25.12,341206515021,25.04,25.04,341206515021 +한국ANKOR유전,152550,12,326,5,-53,-13.98,17020401,72677768,70020000,17020401,-13.98,23.42,24.31,24.31,5591723659,24.50,24.50,5591723659 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25270,5,-810,-3.11,224311,427276,1000000,224311,-3.11,52.50,22.43,22.43,5789595970,22.91,22.91,5789595970 +뱅크웨어글로벌,199480,14,6500,1,1500,30.00,2345023,181950,10101638,2345023,30.00,1288.83,23.21,23.21,13833191270,21.07,21.07,13833191270 +HANARO 원자력iSelect,434730,15,33520,2,320,0.96,1198715,2205063,6100000,1198715,0.96,54.36,19.65,19.65,40453008767,19.78,19.78,40453008767 +더즌,462860,16,4170,5,-25,-0.60,13106630,43501016,71413257,13106630,-0.60,30.13,18.35,18.35,56730987989,19.05,19.05,56730987989 +KODEX 코스닥150선물인버스,251340,17,3645,5,-25,-0.68,13854696,23165096,74100000,13854696,-0.68,59.81,18.70,18.70,50600150729,18.73,18.73,50600150729 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,12815,2,330,2.64,183739,213501,1000000,183739,2.64,86.06,18.37,18.37,2342503340,18.28,18.28,2342503340 +KODEX 레버리지,122630,19,21380,2,455,2.17,19763434,24213396,113650000,19763434,2.17,81.62,17.39,17.39,423673931588,17.44,17.44,423673931588 +바이오포트,188040,20,12400,2,1200,10.71,748291,425182,4428863,748291,10.71,175.99,16.90,16.90,9380551395,17.08,17.08,9380551395 +코오롱우,002025,21,22200,2,2150,10.72,172490,110091,1076390,172490,10.72,156.68,16.02,16.02,3989866900,16.70,16.70,3989866900 +KODEX 증권,102970,22,13140,2,285,2.22,2435961,2546299,14950000,2435961,2.22,95.67,16.29,16.29,32268455785,16.43,16.43,32268455785 +TIGER 증권,157500,23,8900,2,185,2.12,462263,676293,2920000,462263,2.12,68.35,15.83,15.83,4145507362,15.95,15.95,4145507362 +KODEX 인버스,114800,24,3780,5,-40,-1.05,27017215,37313968,169600000,27017215,-1.05,72.41,15.93,15.93,101924031395,15.90,15.90,101924031395 +TIGER 코리아배당다우존스,0052D0,25,11355,2,55,0.49,1656973,2089760,10550000,1656973,0.49,79.29,15.71,15.71,18829069479,15.72,15.72,18829069479 +수젠텍,253840,26,8390,2,630,8.12,2556199,953408,16743200,2556199,8.12,268.11,15.27,15.27,21759858715,15.49,15.49,21759858715 +킵스파마,256940,27,21200,2,4150,24.34,3047708,912541,19076310,3047708,24.34,333.98,15.98,15.98,62223421000,15.39,15.39,62223421000 +RISE ESG사회책임투자,290130,28,14585,2,190,1.32,1247341,60120,8450000,1247341,1.32,2074.75,14.76,14.76,18122693380,14.70,14.70,18122693380 +유투바이오,221800,29,3380,2,335,11.00,1551391,36201,11287196,1551391,11.00,4285.49,13.74,13.74,5271938521,13.82,13.82,5271938521 +코오롱모빌리티그룹우,45014K,30,5420,1,1250,29.98,364116,456786,2456120,364116,29.98,79.71,14.82,14.82,1809634477,13.59,13.59,1809634477 diff --git a/top30/20250617/top30-atvtr-20250617-103002.csv b/top30/20250617/top30-atvtr-20250617-103002.csv new file mode 100644 index 000000000000..8f9973d5308f --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6710,2,560,9.11,11947543,0,12094172,11947543,9.11,0.00,98.79,98.79,84436058765,104.05,104.05,84436058765 +우리기술,032820,2,3745,2,365,10.80,82719085,217764512,165530656,82719085,10.80,37.99,49.97,49.97,304612792094,49.14,49.14,304612792094 +알체라,347860,3,2960,2,420,16.54,17030206,14903332,38710961,17030206,16.54,114.27,43.99,43.99,50118281206,43.74,43.74,50118281206 +피아이이,452450,4,9740,2,1650,20.40,14925510,977156,35826000,14925510,20.40,1527.44,41.66,41.66,141106366330,40.44,40.44,141106366330 +에너토크,019990,5,8480,5,-170,-1.97,3132599,8750018,9756088,3132599,-1.97,35.80,32.11,32.11,27984554310,33.83,33.83,27984554310 +그린생명과학,114450,6,4030,2,620,18.18,6330482,1857769,20000000,6330482,18.18,340.76,31.65,31.65,25499634126,31.64,31.64,25499634126 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12855,2,365,2.92,294459,545030,1000000,294459,2.92,54.03,29.45,29.45,3725338670,28.98,28.98,3725338670 +한신기계,011700,8,4175,2,340,8.87,9001498,2396922,32446151,9001498,8.87,375.54,27.74,27.74,39242126035,28.97,28.97,39242126035 +한주에이알티,058450,9,1538,2,167,12.18,4090377,1272428,14793621,4090377,12.18,321.46,27.65,27.65,6365611755,27.98,27.98,6365611755 +KODEX 200선물인버스2X,252670,10,1541,5,-42,-2.65,234633145,319491776,880300000,234633145,-2.65,73.44,26.65,26.65,362101216934,26.69,26.69,362101216934 +한국ANKOR유전,152550,11,324,5,-55,-14.51,18042287,72677768,70020000,18042287,-14.51,24.83,25.77,25.77,5923507333,26.11,26.11,5923507333 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25215,5,-910,-3.48,250995,80989,1000000,250995,-3.48,309.91,25.10,25.10,6464496810,25.64,25.64,6464496810 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25250,5,-830,-3.18,224316,427276,1000000,224316,-3.18,52.50,22.43,22.43,5789722220,22.93,22.93,5789722220 +HANARO 원자력iSelect,434730,14,33735,2,535,1.61,1312015,2205063,6100000,1312015,1.61,59.50,21.51,21.51,44262663767,21.51,21.51,44262663767 +뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2345483,181950,10101638,2345483,30.00,1289.08,23.22,23.22,13836181270,21.07,21.07,13836181270 +KODEX 코스닥150선물인버스,251340,16,3645,5,-25,-0.68,14476660,23165096,74100000,14476660,-0.68,62.49,19.54,19.54,52869536587,19.57,19.57,52869536587 +더즌,462860,17,4235,2,40,0.95,13420982,43501016,71413257,13420982,0.95,30.85,18.79,18.79,58053705435,19.20,19.20,58053705435 +유투바이오,221800,18,3310,2,265,8.70,2072960,36201,11287196,2072960,8.70,5726.25,18.37,18.37,7047345997,18.86,18.86,7047345997 +KODEX 레버리지,122630,19,21465,2,540,2.58,20884357,24213396,113650000,20884357,2.58,86.25,18.38,18.38,447682897403,18.35,18.35,447682897403 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,20,12900,2,415,3.32,183914,213501,1000000,183914,3.32,86.14,18.39,18.39,2344752280,18.18,18.18,2344752280 +바이오포트,188040,21,12370,2,1170,10.45,780279,425182,4428863,780279,10.45,183.52,17.62,17.62,9779840655,17.85,17.85,9779840655 +KODEX 증권,102970,22,13225,2,370,2.88,2643399,2546299,14950000,2643399,2.88,103.81,17.68,17.68,35000167485,17.70,17.70,35000167485 +TIGER 코리아배당다우존스,0052D0,23,11375,2,75,0.66,1866815,2089760,10550000,1866815,0.66,89.33,17.69,17.69,21212246779,17.68,17.68,21212246779 +TIGER 화장품,228790,24,3865,5,-40,-1.02,10633885,5898909,62850000,10633885,-1.02,180.27,16.92,16.92,41156948696,16.94,16.94,41156948696 +KODEX 인버스,114800,25,3770,5,-50,-1.31,28420978,37313968,169600000,28420978,-1.31,76.17,16.76,16.76,107226665609,16.77,16.77,107226665609 +코오롱우,002025,26,22650,2,2600,12.97,174288,110091,1076390,174288,12.97,158.31,16.19,16.19,4030383000,16.53,16.53,4030383000 +TIGER 증권,157500,27,8950,2,235,2.70,477397,676293,2920000,477397,2.70,70.59,16.35,16.35,4280391572,16.38,16.38,4280391572 +수젠텍,253840,28,8350,2,590,7.60,2622709,953408,16743200,2622709,7.60,275.09,15.66,15.66,22315107365,15.96,15.96,22315107365 +킵스파마,256940,29,21500,2,4450,26.10,3197435,912541,19076310,3197435,26.10,350.39,16.76,16.76,65427172475,15.95,15.95,65427172475 +RISE ESG사회책임투자,290130,30,14625,2,230,1.60,1252934,60120,8450000,1252934,1.60,2084.06,14.83,14.83,18204250090,14.73,14.73,18204250090 diff --git a/top30/20250617/top30-atvtr-20250617-104001.csv b/top30/20250617/top30-atvtr-20250617-104001.csv new file mode 100644 index 000000000000..34f1bcad9ae3 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6730,2,580,9.43,12659672,0,12094172,12659672,9.43,0.00,104.68,104.68,89224496185,109.62,109.62,89224496185 +우리기술,032820,2,3860,2,480,14.20,90011105,217764512,165530656,90011105,14.20,41.33,54.38,54.38,332339712445,52.01,52.01,332339712445 +알체라,347860,3,2960,2,420,16.54,17383734,14903332,38710961,17383734,16.54,116.64,44.91,44.91,51164175966,44.65,44.65,51164175966 +피아이이,452450,4,9710,2,1620,20.02,15780311,977156,35826000,15780311,20.02,1614.92,44.05,44.05,149427217215,42.95,42.95,149427217215 +에너토크,019990,5,8690,2,40,0.46,3253427,8750018,9756088,3253427,0.46,37.18,33.35,33.35,29029606260,34.24,34.24,29029606260 +그린생명과학,114450,6,4075,2,665,19.50,6485530,1857769,20000000,6485530,19.50,349.10,32.43,32.43,26130418818,32.06,32.06,26130418818 +한신기계,011700,7,4205,2,370,9.65,9255472,2396922,32446151,9255472,9.65,386.14,28.53,28.53,40307727035,29.54,29.54,40307727035 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12850,2,360,2.88,296059,545030,1000000,296059,2.88,54.32,29.61,29.61,3745898670,29.15,29.15,3745898670 +한주에이알티,058450,9,1511,2,140,10.21,4131037,1272428,14793621,4131037,10.21,324.66,27.92,27.92,6427612253,28.75,28.75,6427612253 +KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,241839965,319491776,880300000,241839965,-2.72,75.70,27.47,27.47,373222346778,27.53,27.53,373222346778 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25260,5,-865,-3.31,262661,80989,1000000,262661,-3.31,324.32,26.27,26.27,6759291630,26.76,26.76,6759291630 +한국ANKOR유전,152550,12,327,5,-52,-13.72,18327832,72677768,70020000,18327832,-13.72,25.22,26.18,26.18,6016404882,26.28,26.28,6016404882 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25240,5,-840,-3.22,231480,427276,1000000,231480,-3.22,54.18,23.15,23.15,5970786950,23.66,23.66,5970786950 +HANARO 원자력iSelect,434730,14,33795,2,595,1.79,1374812,2205063,6100000,1374812,1.79,62.35,22.54,22.54,46380486190,22.50,22.50,46380486190 +뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2348921,181950,10101638,2348921,30.00,1290.97,23.25,23.25,13858528270,21.11,21.11,13858528270 +TIGER 화장품,228790,16,3885,5,-20,-0.51,12860676,5898909,62850000,12860676,-0.51,218.02,20.46,20.46,49770571001,20.38,20.38,49770571001 +KODEX 코스닥150선물인버스,251340,17,3640,5,-30,-0.82,15051099,23165096,74100000,15051099,-0.82,64.97,20.31,20.31,54964645488,20.38,20.38,54964645488 +더즌,462860,18,4230,2,35,0.83,13881401,43501016,71413257,13881401,0.83,31.91,19.44,19.44,60009439260,19.87,19.87,60009439260 +유투바이오,221800,19,3285,2,240,7.88,2158859,36201,11287196,2158859,7.88,5963.53,19.13,19.13,7329675240,19.77,19.77,7329675240 +KODEX 레버리지,122630,20,21480,2,555,2.65,21488107,24213396,113650000,21488107,2.65,88.74,18.91,18.91,460635624979,18.87,18.87,460635624979 +TIGER 코리아배당다우존스,0052D0,21,11380,2,80,0.71,1947499,2089760,10550000,1947499,0.71,93.19,18.46,18.46,22129714138,18.43,18.43,22129714138 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,12895,2,410,3.28,184623,213501,1000000,184623,3.28,86.47,18.46,18.46,2353863960,18.25,18.25,2353863960 +바이오포트,188040,23,12320,2,1120,10.00,792785,425182,4428863,792785,10.00,186.46,17.90,17.90,9933668665,18.21,18.21,9933668665 +KODEX 증권,102970,24,13185,2,330,2.57,2709509,2546299,14950000,2709509,2.57,106.41,18.12,18.12,35873270420,18.20,18.20,35873270420 +KODEX 인버스,114800,25,3765,5,-55,-1.44,29344401,37313968,169600000,29344401,-1.44,78.64,17.30,17.30,110710861823,17.34,17.34,110710861823 +킵스파마,256940,26,20950,2,3900,22.87,3368420,912541,19076310,3368420,22.87,369.13,17.66,17.66,69029236400,17.27,17.27,69029236400 +TIGER 증권,157500,27,8920,2,205,2.35,493113,676293,2920000,493113,2.35,72.91,16.89,16.89,4420978617,16.97,16.97,4420978617 +코오롱우,002025,28,22650,2,2600,12.97,175350,110091,1076390,175350,12.97,159.28,16.29,16.29,4054349550,16.63,16.63,4054349550 +수젠텍,253840,29,8340,2,580,7.47,2650758,953408,16743200,2650758,7.47,278.03,15.83,15.83,22549283480,16.15,16.15,22549283480 +한빛레이저,452190,30,5690,2,310,5.76,3608923,386550,23366557,3608923,5.76,933.62,15.44,15.44,20700142480,15.57,15.57,20700142480 diff --git a/top30/20250617/top30-atvtr-20250617-105002.csv b/top30/20250617/top30-atvtr-20250617-105002.csv new file mode 100644 index 000000000000..0412fddd7215 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6760,2,610,9.92,12854172,0,12094172,12854172,9.92,0.00,106.28,106.28,90540833120,110.74,110.74,90540833120 +우리기술,032820,2,3840,2,460,13.61,98863109,217764512,165530656,98863109,13.61,45.40,59.72,59.72,365997988621,57.58,57.58,365997988621 +피아이이,452450,3,10130,2,2040,25.22,18237121,977156,35826000,18237121,25.22,1866.35,50.90,50.90,174014507125,47.95,47.95,174014507125 +알체라,347860,4,2995,2,455,17.91,17870150,14903332,38710961,17870150,17.91,119.91,46.16,46.16,52621269909,45.39,45.39,52621269909 +에너토크,019990,5,8530,5,-120,-1.39,3318624,8750018,9756088,3318624,-1.39,37.93,34.02,34.02,29587706780,35.55,35.55,29587706780 +그린생명과학,114450,6,4070,2,660,19.35,6609683,1857769,20000000,6609683,19.35,355.79,33.05,33.05,26632090955,32.72,32.72,26632090955 +한신기계,011700,7,4185,2,350,9.13,9376940,2396922,32446151,9376940,9.13,391.21,28.90,28.90,40816042954,30.06,30.06,40816042954 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12900,2,410,3.28,296378,545030,1000000,296378,3.28,54.38,29.64,29.64,3750013365,29.07,29.07,3750013365 +한주에이알티,058450,9,1519,2,148,10.80,4168943,1272428,14793621,4168943,10.80,327.64,28.18,28.18,6485119884,28.86,28.86,6485119884 +KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,247457587,319491776,880300000,247457587,-2.72,77.45,28.11,28.11,381882885420,28.17,28.17,381882885420 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25170,5,-955,-3.66,267216,80989,1000000,267216,-3.66,329.94,26.72,26.72,6874461225,27.31,27.31,6874461225 +한국ANKOR유전,152550,12,325,5,-54,-14.25,18883704,72677768,70020000,18883704,-14.25,25.98,26.97,26.97,6196389607,27.23,27.23,6196389607 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25200,5,-880,-3.37,235176,427276,1000000,235176,-3.37,55.04,23.52,23.52,6064187650,24.06,24.06,6064187650 +HANARO 원자력iSelect,434730,14,33720,2,520,1.57,1435126,2205063,6100000,1435126,1.57,65.08,23.53,23.53,48416876620,23.54,23.54,48416876620 +TIGER 화장품,228790,15,3905,3,0,0.00,14096601,5898909,62850000,14096601,0.00,238.97,22.43,22.43,54579663640,22.24,22.24,54579663640 +뱅크웨어글로벌,199480,16,6500,1,1500,30.00,2355146,181950,10101638,2355146,30.00,1294.39,23.31,23.31,13898990770,21.17,21.17,13898990770 +KODEX 코스닥150선물인버스,251340,17,3645,5,-25,-0.68,15301562,23165096,74100000,15301562,-0.68,66.05,20.65,20.65,55877588341,20.69,20.69,55877588341 +유투바이오,221800,18,3235,2,190,6.24,2219571,36201,11287196,2219571,6.24,6131.24,19.66,19.66,7526893160,20.61,20.61,7526893160 +더즌,462860,19,4220,2,25,0.60,14088242,43501016,71413257,14088242,0.60,32.39,19.73,19.73,60884264294,20.20,20.20,60884264294 +KODEX 레버리지,122630,20,21480,2,555,2.65,21973638,24213396,113650000,21973638,2.65,90.75,19.33,19.33,471058803898,19.30,19.30,471058803898 +TIGER 코리아배당다우존스,0052D0,21,11370,2,70,0.62,2003938,2089760,10550000,2003938,0.62,95.89,18.99,18.99,22771829537,18.98,18.98,22771829537 +KODEX 증권,102970,22,13100,2,245,1.91,2793618,2546299,14950000,2793618,1.91,109.71,18.69,18.69,36978058432,18.88,18.88,36978058432 +바이오포트,188040,23,12260,2,1060,9.46,809766,425182,4428863,809766,9.46,190.45,18.28,18.28,10142297210,18.68,18.68,10142297210 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12945,2,460,3.68,187692,213501,1000000,187692,3.68,87.91,18.77,18.77,2393522195,18.49,18.49,2393522195 +킵스파마,256940,25,20750,2,3700,21.70,3433205,912541,19076310,3433205,21.70,376.22,18.00,18.00,70380913200,17.78,17.78,70380913200 +한빛레이저,452190,26,5880,2,500,9.29,4237504,386550,23366557,4237504,9.29,1096.24,18.13,18.13,24372172400,17.74,17.74,24372172400 +KODEX 인버스,114800,27,3765,5,-55,-1.44,29620882,37313968,169600000,29620882,-1.44,79.38,17.47,17.47,111753199083,17.50,17.50,111753199083 +TIGER 증권,157500,28,8885,2,170,1.95,500265,676293,2920000,500265,1.95,73.97,17.13,17.13,4484686562,17.29,17.29,4484686562 +코오롱우,002025,29,23000,2,2950,14.71,178441,110091,1076390,178441,14.71,162.08,16.58,16.58,4125049300,16.66,16.66,4125049300 +수젠텍,253840,30,8410,2,650,8.38,2683750,953408,16743200,2683750,8.38,281.49,16.03,16.03,22826056510,16.21,16.21,22826056510 diff --git a/top30/20250617/top30-atvtr-20250617-110002.csv b/top30/20250617/top30-atvtr-20250617-110002.csv new file mode 100644 index 000000000000..816a406b768b --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6760,2,610,9.92,13041142,0,12094172,13041142,9.92,0.00,107.83,107.83,91801403790,112.29,112.29,91801403790 +우리기술,032820,2,3920,2,540,15.98,108399831,217764512,165530656,108399831,15.98,49.78,65.49,65.49,403022199239,62.11,62.11,403022199239 +피아이이,452450,3,10190,2,2100,25.96,19996058,977156,35826000,19996058,25.96,2046.35,55.81,55.81,191959518335,52.58,52.58,191959518335 +알체라,347860,4,2975,2,435,17.13,18138544,14903332,38710961,18138544,17.13,121.71,46.86,46.86,53418145313,46.38,46.38,53418145313 +에너토크,019990,5,8550,5,-100,-1.16,3338717,8750018,9756088,3338717,-1.16,38.16,34.22,34.22,29759631585,35.68,35.68,29759631585 +그린생명과학,114450,6,4065,2,655,19.21,6693462,1857769,20000000,6693462,19.21,360.30,33.47,33.47,26973010671,33.18,33.18,26973010671 +한신기계,011700,7,4215,2,380,9.91,9465033,2396922,32446151,9465033,9.91,394.88,29.17,29.17,41186934405,30.12,30.12,41186934405 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12760,2,270,2.16,300640,545030,1000000,300640,2.16,55.16,30.06,30.06,3804507405,29.82,29.82,3804507405 +한주에이알티,058450,9,1514,2,143,10.43,4211294,1272428,14793621,4211294,10.43,330.97,28.47,28.47,6549501665,29.24,29.24,6549501665 +한국ANKOR유전,152550,10,328,5,-51,-13.46,20232842,72677768,70020000,20232842,-13.46,27.84,28.90,28.90,6640057321,28.91,28.91,6640057321 +KODEX 200선물인버스2X,252670,11,1547,5,-36,-2.27,252624470,319491776,880300000,252624470,-2.27,79.07,28.70,28.70,389862028668,28.63,28.63,389862028668 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25395,5,-730,-2.79,273967,80989,1000000,273967,-2.79,338.28,27.40,27.40,7045708145,27.74,27.74,7045708145 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25400,5,-680,-2.61,238329,427276,1000000,238329,-2.61,55.78,23.83,23.83,6144218575,24.19,24.19,6144218575 +HANARO 원자력iSelect,434730,14,33675,2,475,1.43,1462589,2205063,6100000,1462589,1.43,66.33,23.98,23.98,49342344675,24.02,24.02,49342344675 +TIGER 화장품,228790,15,3895,5,-10,-0.26,15011429,5898909,62850000,15011429,-0.26,254.48,23.88,23.88,58148661337,23.75,23.75,58148661337 +유투바이오,221800,16,3190,2,145,4.76,2275237,36201,11287196,2275237,4.76,6285.01,20.16,20.16,7705529505,21.40,21.40,7705529505 +한빛레이저,452190,17,5830,2,450,8.36,5029347,386550,23366557,5029347,8.36,1301.09,21.52,21.52,29031387060,21.31,21.31,29031387060 +KODEX 코스닥150선물인버스,251340,18,3645,5,-25,-0.68,15757364,23165096,74100000,15757364,-0.68,68.02,21.26,21.26,57537127051,21.30,21.30,57537127051 +뱅크웨어글로벌,199480,19,6500,1,1500,30.00,2358639,181950,10101638,2358639,30.00,1296.31,23.35,23.35,13921695270,21.20,21.20,13921695270 +TIGER 코리아배당다우존스,0052D0,20,11355,2,55,0.49,2177699,2089760,10550000,2177699,0.49,104.21,20.64,20.64,24745819602,20.66,20.66,24745819602 +더즌,462860,21,4235,2,40,0.95,14253137,43501016,71413257,14253137,0.95,32.77,19.96,19.96,61581570167,20.36,20.36,61581570167 +KODEX 레버리지,122630,22,21395,2,470,2.25,22549299,24213396,113650000,22549299,2.25,93.13,19.84,19.84,483397072446,19.88,19.88,483397072446 +바이오포트,188040,23,12190,2,990,8.84,829631,425182,4428863,829631,8.84,195.12,18.73,18.73,10383828070,19.23,19.23,10383828070 +KODEX 증권,102970,24,13085,2,230,1.79,2833024,2546299,14950000,2833024,1.79,111.26,18.95,18.95,37493815480,19.17,19.17,37493815480 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12755,2,270,2.16,191106,213501,1000000,191106,2.16,89.51,19.11,19.11,2437478265,19.11,19.11,2437478265 +킵스파마,256940,26,20700,2,3650,21.41,3522296,912541,19076310,3522296,21.41,385.99,18.46,18.46,72227550525,18.29,18.29,72227550525 +TIGER 증권,157500,27,8875,2,160,1.84,521680,676293,2920000,521680,1.84,77.14,17.87,17.87,4674678633,18.04,18.04,4674678633 +KODEX 인버스,114800,28,3780,5,-40,-1.05,30460446,37313968,169600000,30460446,-1.05,81.63,17.96,17.96,114922707483,17.93,17.93,114922707483 +코오롱우,002025,29,23250,2,3200,15.96,188112,110091,1076390,188112,15.96,170.87,17.48,17.48,4349879000,17.38,17.38,4349879000 +수젠텍,253840,30,8360,2,600,7.73,2705735,953408,16743200,2705735,7.73,283.80,16.16,16.16,23010756330,16.44,16.44,23010756330 diff --git a/top30/20250617/top30-atvtr-20250617-111002.csv b/top30/20250617/top30-atvtr-20250617-111002.csv new file mode 100644 index 000000000000..78c61b722ba7 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6720,2,570,9.27,13191210,0,12094172,13191210,9.27,0.00,109.07,109.07,92818144505,114.21,114.21,92818144505 +우리기술,032820,2,3860,2,480,14.20,114187331,217764512,165530656,114187331,14.20,52.44,68.98,68.98,425401397166,66.58,66.58,425401397166 +피아이이,452450,3,10070,2,1980,24.47,20552284,977156,35826000,20552284,24.47,2103.28,57.37,57.37,197580014055,54.77,54.77,197580014055 +알체라,347860,4,2965,2,425,16.73,18414923,14903332,38710961,18414923,16.73,123.56,47.57,47.57,54240391093,47.26,47.26,54240391093 +에너토크,019990,5,8450,5,-200,-2.31,3366442,8750018,9756088,3366442,-2.31,38.47,34.51,34.51,29994482205,36.38,36.38,29994482205 +그린생명과학,114450,6,4035,2,625,18.33,6764417,1857769,20000000,6764417,18.33,364.12,33.82,33.82,27259612215,33.78,33.78,27259612215 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12805,2,315,2.52,323728,545030,1000000,323728,2.52,59.40,32.37,32.37,4099310165,32.01,32.01,4099310165 +한국ANKOR유전,152550,8,345,5,-34,-8.97,22821434,72677768,70020000,22821434,-8.97,31.40,32.59,32.59,7514222118,31.11,31.11,7514222118 +한신기계,011700,9,4155,2,320,8.34,9561192,2396922,32446151,9561192,8.34,398.89,29.47,29.47,41589515236,30.85,30.85,41589515236 +KODEX 200선물인버스2X,252670,10,1550,5,-33,-2.08,261941134,319491776,880300000,261941134,-2.08,81.99,29.76,29.76,404307201155,29.63,29.63,404307201155 +한주에이알티,058450,11,1520,2,149,10.87,4225354,1272428,14793621,4225354,10.87,332.07,28.56,28.56,6570842844,29.22,29.22,6570842844 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25440,5,-685,-2.62,284725,80989,1000000,284725,-2.62,351.56,28.47,28.47,7319416305,28.77,28.77,7319416305 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25440,5,-640,-2.45,252607,427276,1000000,252607,-2.45,59.12,25.26,25.26,6508384480,25.58,25.58,6508384480 +HANARO 원자력iSelect,434730,14,33615,2,415,1.25,1492930,2205063,6100000,1492930,1.25,67.70,24.47,24.47,50362751220,24.56,24.56,50362751220 +TIGER 화장품,228790,15,3905,3,0,0.00,15226994,5898909,62850000,15226994,0.00,258.13,24.23,24.23,58989118207,24.04,24.04,58989118207 +한빛레이저,452190,16,5720,2,340,6.32,5259276,386550,23366557,5259276,6.32,1360.57,22.51,22.51,30356523260,22.71,22.71,30356523260 +KODEX 코스닥150선물인버스,251340,17,3647,5,-23,-0.63,16234831,23165096,74100000,16234831,-0.63,70.08,21.91,21.91,59277850039,21.94,21.94,59277850039 +유투바이오,221800,18,3185,2,140,4.60,2306566,36201,11287196,2306566,4.60,6371.55,20.44,20.44,7805641195,21.71,21.71,7805641195 +뱅크웨어글로벌,199480,19,6500,1,1500,30.00,2358934,181950,10101638,2358934,30.00,1296.47,23.35,23.35,13923612770,21.21,21.21,13923612770 +TIGER 코리아배당다우존스,0052D0,20,11380,2,80,0.71,2235382,2089760,10550000,2235382,0.71,106.97,21.19,21.19,25401120192,21.16,21.16,25401120192 +더즌,462860,21,4200,2,5,0.12,14514585,43501016,71413257,14514585,0.12,33.37,20.32,20.32,62686403360,20.90,20.90,62686403360 +KODEX 레버리지,122630,22,21360,2,435,2.08,23321918,24213396,113650000,23321918,2.08,96.32,20.52,20.52,499903705189,20.59,20.59,499903705189 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12820,2,335,2.68,202150,213501,1000000,202150,2.68,94.68,20.22,20.22,2578709505,20.11,20.11,2578709505 +KODEX 증권,102970,24,13080,2,225,1.75,2944903,2546299,14950000,2944903,1.75,115.65,19.70,19.70,38954730839,19.92,19.92,38954730839 +바이오포트,188040,25,12160,2,960,8.57,851762,425182,4428863,851762,8.57,200.33,19.23,19.23,10651672440,19.78,19.78,10651672440 +KODEX 인버스,114800,26,3780,5,-40,-1.05,31965016,37313968,169600000,31965016,-1.05,85.67,18.85,18.85,120611267199,18.81,18.81,120611267199 +TIGER 증권,157500,27,8845,2,130,1.49,542391,676293,2920000,542391,1.49,80.20,18.58,18.58,4858050334,18.81,18.81,4858050334 +코오롱우,002025,28,23900,2,3850,19.20,207983,110091,1076390,207983,19.20,188.92,19.32,19.32,4822942075,18.75,18.75,4822942075 +킵스파마,256940,29,20650,2,3600,21.11,3556576,912541,19076310,3556576,21.11,389.74,18.64,18.64,72935415875,18.52,18.52,72935415875 +PS일렉트로닉스,332570,30,3955,2,160,4.22,7941635,13137218,44176320,7941635,4.22,60.45,17.98,17.98,31469921465,18.01,18.01,31469921465 diff --git a/top30/20250617/top30-atvtr-20250617-112002.csv b/top30/20250617/top30-atvtr-20250617-112002.csv new file mode 100644 index 000000000000..2e37ffc7ce85 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6650,2,500,8.13,13463063,0,12094172,13463063,8.13,0.00,111.32,111.32,94631560895,117.66,117.66,94631560895 +우리기술,032820,2,3820,2,440,13.02,117271446,217764512,165530656,117271446,13.02,53.85,70.85,70.85,437275172455,69.15,69.15,437275172455 +피아이이,452450,3,9990,2,1900,23.49,21218482,977156,35826000,21218482,23.49,2171.45,59.23,59.23,204259966400,57.07,57.07,204259966400 +알체라,347860,4,2980,2,440,17.32,18631146,14903332,38710961,18631146,17.32,125.01,48.13,48.13,54883382325,47.58,47.58,54883382325 +한국ANKOR유전,152550,5,363,5,-16,-4.22,29350700,72677768,70020000,29350700,-4.22,40.38,41.92,41.92,9843525678,38.73,38.73,9843525678 +에너토크,019990,6,8420,5,-230,-2.66,3394390,8750018,9756088,3394390,-2.66,38.79,34.79,34.79,30230495265,36.80,36.80,30230495265 +그린생명과학,114450,7,3975,2,565,16.57,6969768,1857769,20000000,6969768,16.57,375.17,34.85,34.85,28083910148,35.33,35.33,28083910148 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12535,2,45,0.36,346500,545030,1000000,346500,0.36,63.57,34.65,34.65,4387141900,35.00,35.00,4387141900 +한신기계,011700,9,4155,2,320,8.34,9634947,2396922,32446151,9634947,8.34,401.97,29.70,29.70,41896638572,31.08,31.08,41896638572 +한주에이알티,058450,10,1487,2,116,8.46,4313091,1272428,14793621,4313091,8.46,338.97,29.16,29.16,6703022885,30.47,30.47,6703022885 +KODEX 200선물인버스2X,252670,11,1558,5,-25,-1.58,270375585,319491776,880300000,270375585,-1.58,84.63,30.71,30.71,417406985993,30.43,30.43,417406985993 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25880,5,-245,-0.94,289626,80989,1000000,289626,-0.94,357.61,28.96,28.96,7445439155,28.77,28.77,7445439155 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25885,5,-195,-0.75,258229,427276,1000000,258229,-0.75,60.44,25.82,25.82,6652901470,25.70,25.70,6652901470 +HANARO 원자력iSelect,434730,14,33480,2,280,0.84,1521353,2205063,6100000,1521353,0.84,68.99,24.94,24.94,51316033427,25.13,25.13,51316033427 +TIGER 화장품,228790,15,3910,2,5,0.13,15463180,5898909,62850000,15463180,0.13,262.14,24.60,24.60,59912633327,24.38,24.38,59912633327 +한빛레이저,452190,16,5690,2,310,5.76,5411198,386550,23366557,5411198,5.76,1399.87,23.16,23.16,31223727055,23.48,23.48,31223727055 +흥구석유,024060,17,19190,2,20,0.10,3602494,7550380,15000000,3602494,0.10,47.71,24.02,24.02,66095971925,22.96,22.96,66095971925 +KODEX 코스닥150선물인버스,251340,18,3655,5,-15,-0.41,16706500,23165096,74100000,16706500,-0.41,72.12,22.55,22.55,60998471529,22.52,22.52,60998471529 +TIGER 코리아배당다우존스,0052D0,19,11365,2,65,0.58,2335610,2089760,10550000,2335610,0.58,111.76,22.14,22.14,26540827609,22.14,22.14,26540827609 +유투바이오,221800,20,3170,2,125,4.11,2335366,36201,11287196,2335366,4.11,6451.11,20.69,20.69,7897096310,22.07,22.07,7897096310 +더즌,462860,21,4140,5,-55,-1.31,14879106,43501016,71413257,14879106,-1.31,34.20,20.84,20.84,64204736461,21.72,21.72,64204736461 +KODEX 레버리지,122630,22,21255,2,330,1.58,23937062,24213396,113650000,23937062,1.58,98.86,21.06,21.06,513008778808,21.24,21.24,513008778808 +뱅크웨어글로벌,199480,23,6500,1,1500,30.00,2361104,181950,10101638,2361104,30.00,1297.67,23.37,23.37,13937717770,21.23,21.23,13937717770 +바이오포트,188040,24,11920,2,720,6.43,886606,425182,4428863,886606,6.43,208.52,20.02,20.02,11067602895,20.96,20.96,11067602895 +코오롱우,002025,25,23750,2,3700,18.45,225834,110091,1076390,225834,18.45,205.13,20.98,20.98,5256530925,20.56,20.56,5256530925 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12620,2,135,1.08,203186,213501,1000000,203186,1.08,95.17,20.32,20.32,2591808470,20.54,20.54,2591808470 +KODEX 증권,102970,27,13047,2,192,1.49,2988997,2546299,14950000,2988997,1.49,117.39,19.99,19.99,39531057173,20.27,20.27,39531057173 +PS일렉트로닉스,332570,28,3855,2,60,1.58,8520144,13137218,44176320,8520144,1.58,64.86,19.29,19.29,33723485578,19.80,19.80,33723485578 +KODEX 인버스,114800,29,3795,5,-25,-0.65,32434025,37313968,169600000,32434025,-0.65,86.92,19.12,19.12,122386448388,19.01,19.01,122386448388 +TIGER 증권,157500,30,8840,2,125,1.43,546394,676293,2920000,546394,1.43,80.79,18.71,18.71,4893473574,18.96,18.96,4893473574 diff --git a/top30/20250617/top30-atvtr-20250617-113002.csv b/top30/20250617/top30-atvtr-20250617-113002.csv new file mode 100644 index 000000000000..4d588d009b4c --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6675,2,525,8.54,13596696,0,12094172,13596696,8.54,0.00,112.42,112.42,95521021050,118.32,118.32,95521021050 +우리기술,032820,2,3810,2,430,12.72,119126233,217764512,165530656,119126233,12.72,54.70,71.97,71.97,444387957872,70.46,70.46,444387957872 +피아이이,452450,3,9910,2,1820,22.50,21948233,977156,35826000,21948233,22.50,2246.13,61.26,61.26,211538618180,59.58,59.58,211538618180 +알체라,347860,4,3095,2,555,21.85,19658036,14903332,38710961,19658036,21.85,131.90,50.78,50.78,58018133880,48.42,48.42,58018133880 +한국ANKOR유전,152550,5,364,5,-15,-3.96,33225700,72677768,70020000,33225700,-3.96,45.72,47.45,47.45,11243083830,44.11,44.11,11243083830 +에너토크,019990,6,8390,5,-260,-3.01,3423415,8750018,9756088,3423415,-3.01,39.12,35.09,35.09,30474324355,37.23,37.23,30474324355 +그린생명과학,114450,7,3970,2,560,16.42,7141755,1857769,20000000,7141755,16.42,384.43,35.71,35.71,28767639265,36.23,36.23,28767639265 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12540,2,50,0.40,349650,545030,1000000,349650,0.40,64.15,34.97,34.97,4426690185,35.30,35.30,4426690185 +한신기계,011700,9,4105,2,270,7.04,9768980,2396922,32446151,9768980,7.04,407.56,30.11,30.11,42449415839,31.87,31.87,42449415839 +KODEX 200선물인버스2X,252670,10,1566,5,-17,-1.07,283540658,319491776,880300000,283540658,-1.07,88.75,32.21,32.21,437958166239,31.77,31.77,437958166239 +한주에이알티,058450,11,1480,2,109,7.95,4386412,1272428,14793621,4386412,7.95,344.73,29.65,29.65,6812896479,31.12,31.12,6812896479 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26020,5,-105,-0.40,305770,80989,1000000,305770,-0.40,377.55,30.58,30.58,7864359025,30.22,30.22,7864359025 +흥구석유,024060,13,19300,2,130,0.68,4665564,7550380,15000000,4665564,0.68,61.79,31.10,31.10,86610814065,29.92,29.92,86610814065 +HANARO 원자력iSelect,434730,14,33430,2,230,0.69,1559192,2205063,6100000,1559192,0.69,70.71,25.56,25.56,52581385537,25.78,25.78,52581385537 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930 +TIGER 화장품,228790,16,3880,5,-25,-0.64,15635131,5898909,62850000,15635131,-0.64,265.05,24.88,24.88,60582671902,24.84,24.84,60582671902 +KODEX 코스닥150선물인버스,251340,17,3665,5,-5,-0.14,18020888,23165096,74100000,18020888,-0.14,77.79,24.32,24.32,65809562079,24.23,24.23,65809562079 +한빛레이저,452190,18,5650,2,270,5.02,5530973,386550,23366557,5530973,5.02,1430.86,23.67,23.67,31904034745,24.17,24.17,31904034745 +흥아해운,003280,19,2320,2,180,8.41,59633243,95957088,240424899,59633243,8.41,62.15,24.80,24.80,129879949993,23.28,23.28,129879949993 +TIGER 코리아배당다우존스,0052D0,20,11330,2,30,0.27,2411358,2089760,10550000,2411358,0.27,115.39,22.86,22.86,27400490254,22.92,22.92,27400490254 +유투바이오,221800,21,3165,2,120,3.94,2369635,36201,11287196,2369635,3.94,6545.77,20.99,20.99,8005485000,22.41,22.41,8005485000 +코오롱우,002025,22,23550,2,3500,17.46,240057,110091,1076390,240057,17.46,218.05,22.30,22.30,5595359850,22.07,22.07,5595359850 +더즌,462860,23,4145,5,-50,-1.19,15113097,43501016,71413257,15113097,-1.19,34.74,21.16,21.16,65172745711,22.02,22.02,65172745711 +KODEX 레버리지,122630,24,21160,2,235,1.12,24654804,24213396,113650000,24654804,1.12,101.82,21.69,21.69,528234482332,21.97,21.97,528234482332 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12485,3,0,0.00,210367,213501,1000000,210367,0.00,98.53,21.04,21.04,2682384995,21.48,21.48,2682384995 +뱅크웨어글로벌,199480,26,6500,1,1500,30.00,2363374,181950,10101638,2363374,30.00,1298.91,23.40,23.40,13952472770,21.25,21.25,13952472770 +바이오포트,188040,27,11890,2,690,6.16,896620,425182,4428863,896620,6.16,210.88,20.24,20.24,11186507645,21.24,21.24,11186507645 +KODEX 증권,102970,28,12950,2,95,0.74,3070234,2546299,14950000,3070234,0.74,120.58,20.54,20.54,40587917314,20.96,20.96,40587917314 +PS일렉트로닉스,332570,29,3830,2,35,0.92,8939211,13137218,44176320,8939211,0.92,68.04,20.24,20.24,35329643166,20.88,20.88,35329643166 +TIGER 증권,157500,30,8780,2,65,0.75,576145,676293,2920000,576145,0.75,85.19,19.73,19.73,5155358164,20.11,20.11,5155358164 diff --git a/top30/20250617/top30-atvtr-20250617-114001.csv b/top30/20250617/top30-atvtr-20250617-114001.csv new file mode 100644 index 000000000000..9bddef6df654 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6680,2,530,8.62,13747924,0,12094172,13747924,8.62,0.00,113.67,113.67,96531291720,119.49,119.49,96531291720 +우리기술,032820,2,3800,2,420,12.43,122392310,217764512,165530656,122392310,12.43,56.20,73.94,73.94,456877511991,72.63,72.63,456877511991 +피아이이,452450,3,9930,2,1840,22.74,22502120,977156,35826000,22502120,22.74,2302.82,62.81,62.81,217029995745,61.01,61.01,217029995745 +한국ANKOR유전,152550,4,399,2,20,5.28,42604598,72677768,70020000,42604598,5.28,58.62,60.85,60.85,14864265414,53.20,53.20,14864265414 +알체라,347860,5,3005,2,465,18.31,20503646,14903332,38710961,20503646,18.31,137.58,52.97,52.97,60612728540,52.11,52.11,60612728540 +에너토크,019990,6,8370,5,-280,-3.24,3452459,8750018,9756088,3452459,-3.24,39.46,35.39,35.39,30717088065,37.62,37.62,30717088065 +그린생명과학,114450,7,4055,2,645,18.91,7277759,1857769,20000000,7277759,18.91,391.75,36.39,36.39,29312744234,36.14,36.14,29312744234 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12530,2,40,0.32,350284,545030,1000000,350284,0.32,64.27,35.03,35.03,4434660255,35.39,35.39,4434660255 +흥구석유,024060,9,19940,2,770,4.02,5469345,7550380,15000000,5469345,4.02,72.44,36.46,36.46,102303145090,34.20,34.20,102303145090 +KODEX 200선물인버스2X,252670,10,1567,5,-16,-1.01,292099392,319491776,880300000,292099392,-1.01,91.43,33.18,33.18,451369713052,32.72,32.72,451369713052 +한주에이알티,058450,11,1460,2,89,6.49,4466453,1272428,14793621,4466453,6.49,351.02,30.19,30.19,6931663957,32.09,32.09,6931663957 +한신기계,011700,12,4130,2,295,7.69,9861842,2396922,32446151,9861842,7.69,411.44,30.39,30.39,42832509407,31.96,31.96,42832509407 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25945,5,-180,-0.69,314433,80989,1000000,314433,-0.69,388.24,31.44,31.44,8088685590,31.18,31.18,8088685590 +흥아해운,003280,14,2375,2,235,10.98,72538092,95957088,240424899,72538092,10.98,75.59,30.17,30.17,160162319534,28.05,28.05,160162319534 +HANARO 원자력iSelect,434730,15,33285,2,85,0.26,1592920,2205063,6100000,1592920,0.26,72.24,26.11,26.11,53705624333,26.45,26.45,53705624333 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,16,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930 +STX그린로지스,465770,17,11010,2,300,2.80,1887886,2263461,7171032,1887886,2.80,83.41,26.33,26.33,19843786985,25.13,25.13,19843786985 +TIGER 화장품,228790,18,3880,5,-25,-0.64,15770053,5898909,62850000,15770053,-0.64,267.34,25.09,25.09,61106396028,25.06,25.06,61106396028 +한빛레이저,452190,19,5600,2,220,4.09,5667217,386550,23366557,5667217,4.09,1466.10,24.25,24.25,32670719635,24.97,24.97,32670719635 +KODEX 코스닥150선물인버스,251340,20,3672,2,2,0.05,18424339,23165096,74100000,18424339,0.05,79.53,24.86,24.86,67290258774,24.73,24.73,67290258774 +TIGER 코리아배당다우존스,0052D0,21,11310,2,10,0.09,2469326,2089760,10550000,2469326,0.09,118.16,23.41,23.41,28056372867,23.51,23.51,28056372867 +코오롱우,002025,22,23100,2,3050,15.21,248006,110091,1076390,248006,15.21,225.27,23.04,23.04,5780139250,23.25,23.25,5780139250 +유투바이오,221800,23,3145,2,100,3.28,2395424,36201,11287196,2395424,3.28,6617.01,21.22,21.22,8086904565,22.78,22.78,8086904565 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12555,2,70,0.56,222575,213501,1000000,222575,0.56,104.25,22.26,22.26,2836196155,22.59,22.59,2836196155 +KODEX 레버리지,122630,25,21150,2,225,1.08,25171900,24213396,113650000,25171900,1.08,103.96,22.15,22.15,539165133710,22.43,22.43,539165133710 +더즌,462860,26,4145,5,-50,-1.19,15317436,43501016,71413257,15317436,-1.19,35.21,21.45,21.45,66016884973,22.30,22.30,66016884973 +PS일렉트로닉스,332570,27,3760,5,-35,-0.92,9199964,13137218,44176320,9199964,-0.92,70.03,20.83,20.83,36317388372,21.86,21.86,36317388372 +KODEX 증권,102970,28,12895,2,40,0.31,3175599,2546299,14950000,3175599,0.31,124.71,21.24,21.24,41948136529,21.76,21.76,41948136529 +뱅크웨어글로벌,199480,29,6500,1,1500,30.00,2365799,181950,10101638,2365799,30.00,1300.25,23.42,23.42,13968235270,21.27,21.27,13968235270 +바이오포트,188040,30,11940,2,740,6.61,901607,425182,4428863,901607,6.61,212.05,20.36,20.36,11246225295,21.27,21.27,11246225295 diff --git a/top30/20250617/top30-atvtr-20250617-115002.csv b/top30/20250617/top30-atvtr-20250617-115002.csv new file mode 100644 index 000000000000..841d419e6b81 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6640,2,490,7.97,13946316,0,12094172,13946316,7.97,0.00,115.31,115.31,97858765240,121.86,121.86,97858765240 +우리기술,032820,2,3825,2,445,13.17,124294186,217764512,165530656,124294186,13.17,57.08,75.09,75.09,464117610641,73.30,73.30,464117610641 +한국ANKOR유전,152550,3,362,5,-17,-4.49,50084918,72677768,70020000,50084918,-4.49,68.91,71.53,71.53,17680736577,69.75,69.75,17680736577 +피아이이,452450,4,9970,2,1880,23.24,23056165,977156,35826000,23056165,23.24,2359.52,64.36,64.36,222558798650,62.31,62.31,222558798650 +알체라,347860,5,3170,2,630,24.80,21501339,14903332,38710961,21501339,24.80,144.27,55.54,55.54,63701017226,51.91,51.91,63701017226 +흥구석유,024060,6,18880,5,-290,-1.51,6352664,7550380,15000000,6352664,-1.51,84.14,42.35,42.35,119412723995,42.17,42.17,119412723995 +에너토크,019990,7,8390,5,-260,-3.01,3462845,8750018,9756088,3462845,-3.01,39.58,35.49,35.49,30804177025,37.63,37.63,30804177025 +그린생명과학,114450,8,4000,2,590,17.30,7424192,1857769,20000000,7424192,17.30,399.63,37.12,37.12,29904398579,37.38,37.38,29904398579 +흥아해운,003280,9,2237,2,97,4.53,88202803,95957088,240424899,88202803,4.53,91.92,36.69,36.69,196312815112,36.50,36.50,196312815112 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12575,2,85,0.68,350568,545030,1000000,350568,0.68,64.32,35.06,35.06,4438220815,35.29,35.29,4438220815 +KODEX 200선물인버스2X,252670,11,1560,5,-23,-1.45,300587617,319491776,880300000,300587617,-1.45,94.08,34.15,34.15,464632599909,33.83,33.83,464632599909 +한신기계,011700,12,4135,2,300,7.82,9905627,2396922,32446151,9905627,7.82,413.26,30.53,30.53,43013609104,32.06,32.06,43013609104 +STX그린로지스,465770,13,10290,5,-420,-3.92,2213860,2263461,7171032,2213860,-3.92,97.81,30.87,30.87,23318650855,31.60,31.60,23318650855 +한주에이알티,058450,14,1493,2,122,8.90,4484925,1272428,14793621,4484925,8.90,352.47,30.32,30.32,6958765019,31.51,31.51,6958765019 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,25945,5,-180,-0.69,314433,80989,1000000,314433,-0.69,388.24,31.44,31.44,8088685590,31.18,31.18,8088685590 +한국석유,004090,16,19550,2,60,0.31,3538243,3160068,12694120,3538243,0.31,111.97,27.87,27.87,68316284590,27.53,27.53,68316284590 +HANARO 원자력iSelect,434730,17,33390,2,190,0.57,1621823,2205063,6100000,1621823,0.57,73.55,26.59,26.59,54669252823,26.84,26.84,54669252823 +KODEX 코스닥150선물인버스,251340,18,3657,5,-13,-0.35,19254526,23165096,74100000,19254526,-0.35,83.12,25.98,25.98,70332628053,25.95,25.95,70332628053 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930 +TIGER 화장품,228790,20,3885,5,-20,-0.51,15903282,5898909,62850000,15903282,-0.51,269.60,25.30,25.30,61624101578,25.24,25.24,61624101578 +한빛레이저,452190,21,5670,2,290,5.39,5724425,386550,23366557,5724425,5.39,1480.90,24.50,24.50,32993968930,24.90,24.90,32993968930 +TIGER 코리아배당다우존스,0052D0,22,11345,2,45,0.40,2492050,2089760,10550000,2492050,0.40,119.25,23.62,23.62,28313756294,23.66,23.66,28313756294 +KODEX 레버리지,122630,23,21240,2,315,1.51,26523674,24213396,113650000,26523674,1.51,109.54,23.34,23.34,567837794688,23.52,23.52,567837794688 +더즌,462860,24,4290,2,95,2.26,16547605,43501016,71413257,16547605,2.26,38.04,23.17,23.17,71273600087,23.26,23.26,71273600087 +코오롱우,002025,25,23950,2,3900,19.45,254254,110091,1076390,254254,19.45,230.95,23.62,23.62,5926023350,22.99,22.99,5926023350 +유투바이오,221800,26,3165,2,120,3.94,2405164,36201,11287196,2405164,3.94,6643.92,21.31,21.31,8117639155,22.72,22.72,8117639155 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12565,2,80,0.64,223941,213501,1000000,223941,0.64,104.89,22.39,22.39,2853320915,22.71,22.71,2853320915 +KODEX 증권,102970,28,13000,2,145,1.13,3258399,2546299,14950000,3258399,1.13,127.97,21.80,21.80,43018783537,22.13,22.13,43018783537 +PS일렉트로닉스,332570,29,3820,2,25,0.66,9391937,13137218,44176320,9391937,0.66,71.49,21.26,21.26,37043808211,21.95,21.95,37043808211 +뱅크웨어글로벌,199480,30,6500,1,1500,30.00,2367184,181950,10101638,2367184,30.00,1301.01,23.43,23.43,13977237770,21.29,21.29,13977237770 diff --git a/top30/20250617/top30-atvtr-20250617-120002.csv b/top30/20250617/top30-atvtr-20250617-120002.csv new file mode 100644 index 000000000000..867a55f1e337 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6640,2,490,7.97,14040978,0,12094172,14040978,7.97,0.00,116.10,116.10,98485206115,122.64,122.64,98485206115 +한국ANKOR유전,152550,2,358,5,-21,-5.54,53519008,72677768,70020000,53519008,-5.54,73.64,76.43,76.43,18899724540,75.40,75.40,18899724540 +우리기술,032820,3,3820,2,440,13.02,125596240,217764512,165530656,125596240,13.02,57.68,75.87,75.87,469107310121,74.19,74.19,469107310121 +피아이이,452450,4,9990,2,1900,23.49,23563948,977156,35826000,23563948,23.49,2411.48,65.77,65.77,227648498150,63.61,63.61,227648498150 +알체라,347860,5,3125,2,585,23.03,22412007,14903332,38710961,22412007,23.03,150.38,57.90,57.90,66563633781,55.02,55.02,66563633781 +흥구석유,024060,6,18570,5,-600,-3.13,6800237,7550380,15000000,6800237,-3.13,90.06,45.33,45.33,127742660590,45.86,45.86,127742660590 +흥아해운,003280,7,2195,2,55,2.57,99731651,95957088,240424899,99731651,2.57,103.93,41.48,41.48,221538429580,41.98,41.98,221538429580 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12705,2,215,1.72,410441,545030,1000000,410441,1.72,75.31,41.04,41.04,5198712360,40.92,40.92,5198712360 +그린생명과학,114450,9,4010,2,600,17.60,7507546,1857769,20000000,7507546,17.60,404.12,37.54,37.54,30239310461,37.70,37.70,30239310461 +에너토크,019990,10,8430,5,-220,-2.54,3472414,8750018,9756088,3472414,-2.54,39.68,35.59,35.59,30884742055,37.55,37.55,30884742055 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25425,5,-700,-2.68,366447,80989,1000000,366447,-2.68,452.47,36.64,36.64,9416711990,37.04,37.04,9416711990 +KODEX 200선물인버스2X,252670,12,1553,5,-30,-1.90,308147909,319491776,880300000,308147909,-1.90,96.45,35.00,35.00,476398273149,34.85,34.85,476398273149 +STX그린로지스,465770,13,10220,5,-490,-4.58,2370264,2263461,7171032,2370264,-4.58,104.72,33.05,33.05,24910764700,33.99,33.99,24910764700 +한주에이알티,058450,14,1527,2,156,11.38,4725053,1272428,14793621,4725053,11.38,371.34,31.94,31.94,7333260263,32.46,32.46,7333260263 +한신기계,011700,15,4115,2,280,7.30,9934109,2396922,32446151,9934109,7.30,414.45,30.62,30.62,43130988784,32.30,32.30,43130988784 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12775,2,290,2.32,306902,213501,1000000,306902,2.32,143.75,30.69,30.69,3907923350,30.59,30.59,3907923350 +한국석유,004090,17,19450,5,-40,-0.21,3859258,3160068,12694120,3859258,-0.21,122.13,30.40,30.40,74512489440,30.18,30.18,74512489440 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,18,25420,5,-660,-2.53,269447,427276,1000000,269447,-2.53,63.06,26.94,26.94,6940096270,27.30,27.30,6940096270 +HANARO 원자력iSelect,434730,19,33350,2,150,0.45,1643006,2205063,6100000,1643006,0.45,74.51,26.93,26.93,55376304453,27.22,27.22,55376304453 +KODEX 코스닥150선물인버스,251340,20,3655,5,-15,-0.41,20046742,23165096,74100000,20046742,-0.41,86.54,27.05,27.05,73228679428,27.04,27.04,73228679428 +TIGER 화장품,228790,21,3900,5,-5,-0.13,15988353,5898909,62850000,15988353,-0.13,271.04,25.44,25.44,61955380908,25.28,25.28,61955380908 +한빛레이저,452190,22,5680,2,300,5.58,5790281,386550,23366557,5790281,5.58,1497.94,24.78,24.78,33368577275,25.14,25.14,33368577275 +더즌,462860,23,4240,2,45,1.07,17207024,43501016,71413257,17207024,1.07,39.56,24.10,24.10,74095641142,24.47,24.47,74095641142 +TIGER 코리아배당다우존스,0052D0,24,11365,2,65,0.58,2555469,2089760,10550000,2555469,0.58,122.29,24.22,24.22,29033851709,24.21,24.21,29033851709 +KODEX 레버리지,122630,25,21330,2,405,1.94,27216108,24213396,113650000,27216108,1.94,112.40,23.95,23.95,582577091041,24.03,24.03,582577091041 +코오롱우,002025,26,23800,2,3750,18.70,259010,110091,1076390,259010,18.70,235.27,24.06,24.06,6040155050,23.58,23.58,6040155050 +유투바이오,221800,27,3155,2,110,3.61,2409925,36201,11287196,2409925,3.61,6657.07,21.35,21.35,8132686310,22.84,22.84,8132686310 +KODEX 증권,102970,28,12995,2,140,1.09,3342975,2546299,14950000,3342975,1.09,131.29,22.36,22.36,44118478437,22.71,22.71,44118478437 +PS일렉트로닉스,332570,29,3835,2,40,1.05,9461143,13137218,44176320,9461143,1.05,72.02,21.42,21.42,37309217365,22.02,22.02,37309217365 +KODEX 인버스,114800,30,3785,5,-35,-0.92,36719012,37313968,169600000,36719012,-0.92,98.41,21.65,21.65,138642498696,21.60,21.60,138642498696 diff --git a/top30/20250617/top30-atvtr-20250617-121002.csv b/top30/20250617/top30-atvtr-20250617-121002.csv new file mode 100644 index 000000000000..8bf2e16682e6 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6560,2,410,6.67,14294469,0,12094172,14294469,6.67,0.00,118.19,118.19,100143575825,126.22,126.22,100143575825 +한국ANKOR유전,152550,2,360,5,-19,-5.01,55054159,72677768,70020000,55054159,-5.01,75.75,78.63,78.63,19452642964,77.17,77.17,19452642964 +우리기술,032820,3,3745,2,365,10.80,127865223,217764512,165530656,127865223,10.80,58.72,77.25,77.25,477695615316,77.06,77.06,477695615316 +피아이이,452450,4,10100,2,2010,24.85,23986719,977156,35826000,23986719,24.85,2454.75,66.95,66.95,231895626810,64.09,64.09,231895626810 +알체라,347860,5,3150,2,610,24.02,22912848,14903332,38710961,22912848,24.02,153.74,59.19,59.19,68127813247,55.87,55.87,68127813247 +흥구석유,024060,6,18690,5,-480,-2.50,6920306,7550380,15000000,6920306,-2.50,91.66,46.14,46.14,129981481675,46.36,46.36,129981481675 +흥아해운,003280,7,2200,2,60,2.80,103712248,95957088,240424899,103712248,2.80,108.08,43.14,43.14,230338496396,43.55,43.55,230338496396 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12760,2,270,2.16,423080,545030,1000000,423080,2.16,77.63,42.31,42.31,5359482435,42.00,42.00,5359482435 +그린생명과학,114450,9,4030,2,620,18.18,7694544,1857769,20000000,7694544,18.18,414.18,38.47,38.47,30996403783,38.46,38.46,30996403783 +에너토크,019990,10,8370,5,-280,-3.24,3484306,8750018,9756088,3484306,-3.24,39.82,35.71,35.71,30984557105,37.94,37.94,30984557105 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25440,5,-685,-2.62,370020,80989,1000000,370020,-2.62,456.88,37.00,37.00,9507609110,37.37,37.37,9507609110 +KODEX 200선물인버스2X,252670,12,1555,5,-28,-1.77,315831932,319491776,880300000,315831932,-1.77,98.85,35.88,35.88,488361395142,35.68,35.68,488361395142 +STX그린로지스,465770,13,10230,5,-480,-4.48,2414302,2263461,7171032,2414302,-4.48,106.66,33.67,33.67,25360794500,34.57,34.57,25360794500 +한주에이알티,058450,14,1499,2,128,9.34,4799293,1272428,14793621,4799293,9.34,377.18,32.44,32.44,7444572295,33.57,33.57,7444572295 +한신기계,011700,15,4055,2,220,5.74,10081962,2396922,32446151,10081962,5.74,420.62,31.07,31.07,43733886928,33.24,33.24,43733886928 +심플랫폼,444530,16,14190,2,2040,16.79,2048126,245552,6241227,2048126,16.79,834.09,32.82,32.82,28305561790,31.96,31.96,28305561790 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,12790,2,305,2.44,317129,213501,1000000,317129,2.44,148.54,31.71,31.71,4038315160,31.57,31.57,4038315160 +한국석유,004090,18,19370,5,-120,-0.62,3991384,3160068,12694120,3991384,-0.62,126.31,31.44,31.44,77076906005,31.35,31.35,77076906005 +HANARO 원자력iSelect,434730,19,32980,5,-220,-0.66,1734963,2205063,6100000,1734963,-0.66,78.68,28.44,28.44,58420625218,29.04,29.04,58420625218 +KODEX 코스닥150선물인버스,251340,20,3650,5,-20,-0.54,20601567,23165096,74100000,20601567,-0.54,88.93,27.80,27.80,75255363408,27.82,27.82,75255363408 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,22,3892,5,-13,-0.33,16160748,5898909,62850000,16160748,-0.33,273.96,25.71,25.71,62626951068,25.60,25.60,62626951068 +TIGER 코리아배당다우존스,0052D0,23,11335,2,35,0.31,2663104,2089760,10550000,2663104,0.31,127.44,25.24,25.24,30253177150,25.30,25.30,30253177150 +한빛레이저,452190,24,5700,2,320,5.95,5839820,386550,23366557,5839820,5.95,1510.75,24.99,24.99,33649329955,25.26,25.26,33649329955 +KODEX 레버리지,122630,25,21295,2,370,1.77,27806356,24213396,113650000,27806356,1.77,114.84,24.47,24.47,595139561235,24.59,24.59,595139561235 +더즌,462860,26,4295,2,100,2.38,17438089,43501016,71413257,17438089,2.38,40.09,24.42,24.42,75082885086,24.48,24.48,75082885086 +코오롱우,002025,27,23450,2,3400,16.96,262817,110091,1076390,262817,16.96,238.73,24.42,24.42,6129932150,24.29,24.29,6129932150 +KODEX 증권,102970,28,12885,2,30,0.23,3473796,2546299,14950000,3473796,0.23,136.43,23.24,23.24,45809312460,23.78,23.78,45809312460 +유투바이오,221800,29,3170,2,125,4.11,2417105,36201,11287196,2417105,4.11,6676.90,21.41,21.41,8155340575,22.79,22.79,8155340575 +HANARO 주주가치성장코리아액티브,482870,30,12115,5,-5,-0.04,289132,468,1300000,289132,-0.04,9999.99,22.24,22.24,3506383095,22.26,22.26,3506383095 diff --git a/top30/20250617/top30-atvtr-20250617-122002.csv b/top30/20250617/top30-atvtr-20250617-122002.csv new file mode 100644 index 000000000000..b003a609cfb3 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6550,2,400,6.50,14422152,0,12094172,14422152,6.50,0.00,119.25,119.25,100975927095,127.47,127.47,100975927095 +우리기술,032820,2,3665,2,285,8.43,132901371,217764512,165530656,132901371,8.43,61.03,80.29,80.29,496287352898,81.81,81.81,496287352898 +한국ANKOR유전,152550,3,357,5,-22,-5.80,56032384,72677768,70020000,56032384,-5.80,77.10,80.02,80.02,19801487205,79.22,79.22,19801487205 +피아이이,452450,4,10040,2,1950,24.10,24314435,977156,35826000,24314435,24.10,2488.29,67.87,67.87,235180931740,65.38,65.38,235180931740 +알체라,347860,5,3285,2,745,29.33,24669056,14903332,38710961,24669056,29.33,165.53,63.73,63.73,73779475466,58.02,58.02,73779475466 +흥구석유,024060,6,18470,5,-700,-3.65,7046887,7550380,15000000,7046887,-3.65,93.33,46.98,46.98,132322670620,47.76,47.76,132322670620 +흥아해운,003280,7,2215,2,75,3.50,106407486,95957088,240424899,106407486,3.50,110.89,44.26,44.26,236264351457,44.37,44.37,236264351457 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12900,2,410,3.28,437646,545030,1000000,437646,3.28,80.30,43.76,43.76,5546437160,43.00,43.00,5546437160 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25130,5,-995,-3.81,397820,80989,1000000,397820,-3.81,491.20,39.78,39.78,10208770730,40.62,40.62,10208770730 +그린생명과학,114450,10,4010,2,600,17.60,7795146,1857769,20000000,7795146,17.60,419.60,38.98,38.98,31401573441,39.15,39.15,31401573441 +에너토크,019990,11,8320,5,-330,-3.82,3505514,8750018,9756088,3505514,-3.82,40.06,35.93,35.93,31161336995,38.39,38.39,31161336995 +심플랫폼,444530,12,13930,2,1780,14.65,2361362,245552,6241227,2361362,14.65,961.65,37.83,37.83,32722033020,37.64,37.64,32722033020 +KODEX 200선물인버스2X,252670,13,1564,5,-19,-1.20,321424372,319491776,880300000,321424372,-1.20,100.60,36.51,36.51,497095128807,36.11,36.11,497095128807 +STX그린로지스,465770,14,10200,5,-510,-4.76,2436665,2263461,7171032,2436665,-4.76,107.65,33.98,33.98,25588073810,34.98,34.98,25588073810 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,12905,2,420,3.36,349150,213501,1000000,349150,3.36,163.54,34.92,34.92,4449631805,34.48,34.48,4449631805 +한신기계,011700,16,4025,2,190,4.95,10191559,2396922,32446151,10191559,4.95,425.19,31.41,31.41,44175965557,33.83,33.83,44175965557 +한주에이알티,058450,17,1520,2,149,10.87,4837446,1272428,14793621,4837446,10.87,380.17,32.70,32.70,7502518564,33.36,33.36,7502518564 +한국석유,004090,18,19320,5,-170,-0.87,4059875,3160068,12694120,4059875,-0.87,128.47,31.98,31.98,78398438810,31.97,31.97,78398438810 +HANARO 원자력iSelect,434730,19,32885,5,-315,-0.95,1794322,2205063,6100000,1794322,-0.95,81.37,29.42,29.42,60373740383,30.10,30.10,60373740383 +KODEX 코스닥150선물인버스,251340,20,3660,5,-10,-0.27,20917467,23165096,74100000,20917467,-0.27,90.30,28.23,28.23,76412341821,28.18,28.18,76412341821 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 코리아배당다우존스,0052D0,22,11300,3,0,0.00,2700199,2089760,10550000,2700199,0.00,129.21,25.59,25.59,30672717473,25.73,25.73,30672717473 +한빛레이저,452190,23,5650,2,270,5.02,5889339,386550,23366557,5889339,5.02,1523.56,25.20,25.20,33929615925,25.70,25.70,33929615925 +TIGER 화장품,228790,24,3905,3,0,0.00,16243331,5898909,62850000,16243331,0.00,275.36,25.84,25.84,62948743733,25.65,25.65,62948743733 +더즌,462860,25,4295,2,100,2.38,17940603,43501016,71413257,17940603,2.38,41.24,25.12,25.12,77247876324,25.19,25.19,77247876324 +HANARO 주주가치성장코리아액티브,482870,26,12090,5,-30,-0.25,325702,468,1300000,325702,-0.25,9999.99,25.05,25.05,3949008460,25.13,25.13,3949008460 +KODEX 레버리지,122630,27,21185,2,260,1.24,28212649,24213396,113650000,28212649,1.24,116.52,24.82,24.82,603759486667,25.08,25.08,603759486667 +코오롱우,002025,28,23300,2,3250,16.21,265776,110091,1076390,265776,16.21,241.41,24.69,24.69,6198702700,24.72,24.72,6198702700 +KODEX 증권,102970,29,12810,5,-45,-0.35,3560616,2546299,14950000,3560616,-0.35,139.83,23.82,23.82,46925105607,24.50,24.50,46925105607 +램테크놀러지,171010,30,4635,2,420,9.96,3471742,120371,14298752,3471742,9.96,2884.20,24.28,24.28,16071953156,24.25,24.25,16071953156 diff --git a/top30/20250617/top30-atvtr-20250617-123002.csv b/top30/20250617/top30-atvtr-20250617-123002.csv new file mode 100644 index 000000000000..6c78be440f2c --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6400,2,250,4.07,14543383,0,12094172,14543383,4.07,0.00,120.25,120.25,101757813205,131.47,131.47,101757813205 +우리기술,032820,2,3680,2,300,8.88,135394157,217764512,165530656,135394157,8.88,62.17,81.79,81.79,505504660153,82.98,82.98,505504660153 +한국ANKOR유전,152550,3,353,5,-26,-6.86,57132656,72677768,70020000,57132656,-6.86,78.61,81.59,81.59,20191212464,81.69,81.69,20191212464 +피아이이,452450,4,10070,2,1980,24.47,24642133,977156,35826000,24642133,24.47,2521.82,68.78,68.78,238479361795,66.10,66.10,238479361795 +알체라,347860,5,3235,2,695,27.36,25359423,14903332,38710961,25359423,27.36,170.16,65.51,65.51,76013594920,60.70,60.70,76013594920 +흥구석유,024060,6,18320,5,-850,-4.43,7165188,7550380,15000000,7165188,-4.43,94.90,47.77,47.77,134492117900,48.94,48.94,134492117900 +흥아해운,003280,7,2190,2,50,2.34,108193587,95957088,240424899,108193587,2.34,112.75,45.00,45.00,240167350712,45.61,45.61,240167350712 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12855,2,365,2.92,440531,545030,1000000,440531,2.92,80.83,44.05,44.05,5583609125,43.44,43.44,5583609125 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25260,5,-865,-3.31,406644,80989,1000000,406644,-3.31,502.10,40.66,40.66,10430872320,41.29,41.29,10430872320 +심플랫폼,444530,10,13860,2,1710,14.07,2486831,245552,6241227,2486831,14.07,1012.75,39.85,39.85,34469526310,39.85,39.85,34469526310 +그린생명과학,114450,11,4015,2,605,17.74,7907107,1857769,20000000,7907107,17.74,425.62,39.54,39.54,31848813113,39.66,39.66,31848813113 +에너토크,019990,12,8320,5,-330,-3.82,3518887,8750018,9756088,3518887,-3.82,40.22,36.07,36.07,31272759770,38.53,38.53,31272759770 +KODEX 200선물인버스2X,252670,13,1562,5,-21,-1.33,325569161,319491776,880300000,325569161,-1.33,101.90,36.98,36.98,503575893645,36.62,36.62,503575893645 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,12860,2,375,3.00,359701,213501,1000000,359701,3.00,168.48,35.97,35.97,4585848795,35.66,35.66,4585848795 +STX그린로지스,465770,15,10190,5,-520,-4.86,2457273,2263461,7171032,2457273,-4.86,108.56,34.27,34.27,25796921710,35.30,35.30,25796921710 +한신기계,011700,16,4090,2,255,6.65,10333531,2396922,32446151,10333531,6.65,431.12,31.85,31.85,44754416338,33.72,33.72,44754416338 +한주에이알티,058450,17,1547,2,176,12.84,4869874,1272428,14793621,4869874,12.84,382.72,32.92,32.92,7551574704,33.00,33.00,7551574704 +한국석유,004090,18,19140,5,-350,-1.80,4149747,3160068,12694120,4149747,-1.80,131.32,32.69,32.69,80123888545,32.98,32.98,80123888545 +HANARO 원자력iSelect,434730,19,32890,5,-310,-0.93,1837219,2205063,6100000,1837219,-0.93,83.32,30.12,30.12,61785645318,30.80,30.80,61785645318 +KODEX 코스닥150선물인버스,251340,20,3660,5,-10,-0.27,21359771,23165096,74100000,21359771,-0.27,92.21,28.83,28.83,78031199815,28.77,28.77,78031199815 +램테크놀러지,171010,21,4710,2,495,11.74,4126220,120371,14298752,4126220,11.74,3427.92,28.86,28.86,19115798319,28.38,28.38,19115798319 +더즌,462860,22,4395,2,200,4.77,20409196,43501016,71413257,20409196,4.77,46.92,28.58,28.58,88091491284,28.07,28.07,88091491284 +HANARO 주주가치성장코리아액티브,482870,23,12080,5,-40,-0.33,363386,468,1300000,363386,-0.33,9999.99,27.95,27.95,4404416210,28.05,28.05,4404416210 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 코리아배당다우존스,0052D0,25,11290,5,-10,-0.09,2745770,2089760,10550000,2745770,-0.09,131.39,26.03,26.03,31187522415,26.18,26.18,31187522415 +TIGER 화장품,228790,26,3910,2,5,0.13,16423028,5898909,62850000,16423028,0.13,278.41,26.13,26.13,63650768627,25.90,25.90,63650768627 +한빛레이저,452190,27,5690,2,310,5.76,5920685,386550,23366557,5920685,5.76,1531.67,25.34,25.34,34107640955,25.65,25.65,34107640955 +KODEX 레버리지,122630,28,21200,2,275,1.31,28490794,24213396,113650000,28490794,1.31,117.67,25.07,25.07,609653841501,25.30,25.30,609653841501 +TRUSTON 주주가치액티브,472720,29,15015,2,35,0.23,180614,37454,720000,180614,0.23,482.23,25.09,25.09,2726257982,25.22,25.22,2726257982 +KODEX 증권,102970,30,12840,5,-15,-0.12,3644914,2546299,14950000,3644914,-0.12,143.15,24.38,24.38,48005051605,25.01,25.01,48005051605 diff --git a/top30/20250617/top30-atvtr-20250617-124002.csv b/top30/20250617/top30-atvtr-20250617-124002.csv new file mode 100644 index 000000000000..a25fd857dd22 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6410,2,260,4.23,14641270,0,12094172,14641270,4.23,0.00,121.06,121.06,102382670160,132.07,132.07,102382670160 +한국ANKOR유전,152550,2,348,5,-31,-8.18,58282758,72677768,70020000,58282758,-8.18,80.19,83.24,83.24,20592337785,84.51,84.51,20592337785 +우리기술,032820,3,3710,2,330,9.76,137082793,217764512,165530656,137082793,9.76,62.95,82.81,82.81,511775300949,83.33,83.33,511775300949 +피아이이,452450,4,10100,2,2010,24.85,25186701,977156,35826000,25186701,24.85,2577.55,70.30,70.30,243978268440,67.43,67.43,243978268440 +알체라,347860,5,3225,2,685,26.97,25924762,14903332,38710961,25924762,26.97,173.95,66.97,66.97,77825449463,62.34,62.34,77825449463 +흥구석유,024060,6,18300,5,-870,-4.54,7217676,7550380,15000000,7217676,-4.54,95.59,48.12,48.12,135454403880,49.35,49.35,135454403880 +흥아해운,003280,7,2145,2,5,0.23,110049024,95957088,240424899,110049024,0.23,114.69,45.77,45.77,244176558394,47.35,47.35,244176558394 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12880,2,390,3.12,440542,545030,1000000,440542,3.12,80.83,44.05,44.05,5583750705,43.35,43.35,5583750705 +심플랫폼,444530,9,14060,2,1910,15.72,2698772,245552,6241227,2698772,15.72,1099.06,43.24,43.24,37451620805,42.68,42.68,37451620805 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670 +램테크놀러지,171010,11,4855,2,640,15.18,6066775,120371,14298752,6066775,15.18,5040.06,42.43,42.43,28549794048,41.13,41.13,28549794048 +그린생명과학,114450,12,4015,2,605,17.74,7966452,1857769,20000000,7966452,17.74,428.82,39.83,39.83,32085980528,39.96,39.96,32085980528 +에너토크,019990,13,8330,5,-320,-3.70,3527517,8750018,9756088,3527517,-3.70,40.31,36.16,36.16,31344730590,38.57,38.57,31344730590 +KODEX 200선물인버스2X,252670,14,1564,5,-19,-1.20,331003483,319491776,880300000,331003483,-1.20,103.60,37.60,37.60,512072889490,37.19,37.19,512072889490 +STX그린로지스,465770,15,10070,5,-640,-5.98,2482386,2263461,7171032,2482386,-5.98,109.67,34.62,34.62,26050946940,36.08,36.08,26050946940 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12835,2,350,2.80,361554,213501,1000000,361554,2.80,169.35,36.16,36.16,4609641992,35.91,35.91,4609641992 +한주에이알티,058450,17,1537,2,166,12.11,5003590,1272428,14793621,5003590,12.11,393.23,33.82,33.82,7760365064,34.13,34.13,7760365064 +한신기계,011700,18,4080,2,245,6.39,10388293,2396922,32446151,10388293,6.39,433.40,32.02,32.02,44978586508,33.98,33.98,44978586508 +한국석유,004090,19,19020,5,-470,-2.41,4217629,3160068,12694120,4217629,-2.41,133.47,33.23,33.23,81416939750,33.72,33.72,81416939750 +HANARO 원자력iSelect,434730,20,32870,5,-330,-0.99,1884835,2205063,6100000,1884835,-0.99,85.48,30.90,30.90,63354452176,31.60,31.60,63354452176 +HANARO 주주가치성장코리아액티브,482870,21,12080,5,-40,-0.33,404227,468,1300000,404227,-0.33,9999.99,31.09,31.09,4897852815,31.19,31.19,4897852815 +더즌,462860,22,4430,2,235,5.60,22117474,43501016,71413257,22117474,5.60,50.84,30.97,30.97,95631717230,30.23,30.23,95631717230 +KODEX 코스닥150선물인버스,251340,23,3660,5,-10,-0.27,21555811,23165096,74100000,21555811,-0.27,93.05,29.09,29.09,78748718954,29.04,29.04,78748718954 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 코리아배당다우존스,0052D0,25,11295,5,-5,-0.04,2836039,2089760,10550000,2836039,-0.04,135.71,26.88,26.88,32206897754,27.03,27.03,32206897754 +TRUSTON 주주가치액티브,472720,26,15010,2,30,0.20,191733,37454,720000,191733,0.20,511.92,26.63,26.63,2893152832,26.77,26.77,2893152832 +TIGER 화장품,228790,27,3905,3,0,0.00,16580348,5898909,62850000,16580348,0.00,281.07,26.38,26.38,64265078376,26.18,26.18,64265078376 +한빛레이저,452190,28,5730,2,350,6.51,6030938,386550,23366557,6030938,6.51,1560.20,25.81,25.81,34738427225,25.95,25.95,34738427225 +KODEX 레버리지,122630,29,21185,2,260,1.24,28873114,24213396,113650000,28873114,1.24,119.24,25.41,25.41,617755929981,25.66,25.66,617755929981 +KODEX 증권,102970,30,12855,3,0,0.00,3701188,2546299,14950000,3701188,0.00,145.36,24.76,24.76,48728275471,25.36,25.36,48728275471 diff --git a/top30/20250617/top30-atvtr-20250617-125002.csv b/top30/20250617/top30-atvtr-20250617-125002.csv new file mode 100644 index 000000000000..513cd204702b --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6480,2,330,5.37,14749218,0,12094172,14749218,5.37,0.00,121.95,121.95,103078353415,131.53,131.53,103078353415 +한국ANKOR유전,152550,2,343,5,-36,-9.50,59821298,72677768,70020000,59821298,-9.50,82.31,85.43,85.43,21118380106,87.93,87.93,21118380106 +우리기술,032820,3,3702,2,322,9.53,138353530,217764512,165530656,138353530,9.53,63.53,83.58,83.58,516478704789,84.28,84.28,516478704789 +피아이이,452450,4,10040,2,1950,24.10,25575244,977156,35826000,25575244,24.10,2617.31,71.39,71.39,247892276850,68.92,68.92,247892276850 +알체라,347860,5,3165,2,625,24.61,26375856,14903332,38710961,26375856,24.61,176.98,68.14,68.14,79265951568,64.70,64.70,79265951568 +흥구석유,024060,6,18230,5,-940,-4.90,7324598,7550380,15000000,7324598,-4.90,97.01,48.83,48.83,137399895685,50.25,50.25,137399895685 +램테크놀러지,171010,7,4825,2,610,14.47,7149935,120371,14298752,7149935,14.47,5939.92,50.00,50.00,33797213074,48.99,48.99,33797213074 +흥아해운,003280,8,2180,2,40,1.87,113909533,95957088,240424899,113909533,1.87,118.71,47.38,47.38,252419066069,48.16,48.16,252419066069 +심플랫폼,444530,9,13560,2,1410,11.60,2871396,245552,6241227,2871396,11.60,1169.36,46.01,46.01,39818953575,47.05,47.05,39818953575 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12860,2,370,2.96,440620,545030,1000000,440620,2.96,80.84,44.06,44.06,5584753785,43.43,43.43,5584753785 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670 +그린생명과학,114450,12,4020,2,610,17.89,8051980,1857769,20000000,8051980,17.89,433.42,40.26,40.26,32429665800,40.34,40.34,32429665800 +에너토크,019990,13,8325,5,-325,-3.76,3540611,8750018,9756088,3540611,-3.76,40.46,36.29,36.29,31453683300,38.73,38.73,31453683300 +KODEX 200선물인버스2X,252670,14,1564,5,-19,-1.20,337423611,319491776,880300000,337423611,-1.20,105.61,38.33,38.33,522127157650,37.92,37.92,522127157650 +STX그린로지스,465770,15,10150,5,-560,-5.23,2516087,2263461,7171032,2516087,-5.23,111.16,35.09,35.09,26389304765,36.26,36.26,26389304765 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12865,2,380,3.04,361674,213501,1000000,361674,3.04,169.40,36.17,36.17,4611183454,35.84,35.84,4611183454 +한국석유,004090,17,18770,5,-720,-3.69,4333132,3160068,12694120,4333132,-3.69,137.12,34.13,34.13,83579751625,35.08,35.08,83579751625 +HANARO 주주가치성장코리아액티브,482870,18,12075,5,-45,-0.37,453443,468,1300000,453443,-0.37,9999.99,34.88,34.88,5492158185,34.99,34.99,5492158185 +한주에이알티,058450,19,1510,2,139,10.14,5027255,1272428,14793621,5027255,10.14,395.09,33.98,33.98,7796320706,34.90,34.90,7796320706 +한신기계,011700,20,4045,2,210,5.48,10437619,2396922,32446151,10437619,5.48,435.46,32.17,32.17,45178789185,34.42,34.42,45178789185 +더즌,462860,21,4310,2,115,2.74,24050390,43501016,71413257,24050390,2.74,55.29,33.68,33.68,104133944113,33.83,33.83,104133944113 +HANARO 원자력iSelect,434730,22,32830,5,-370,-1.11,1938285,2205063,6100000,1938285,-1.11,87.90,31.78,31.78,65110624780,32.51,32.51,65110624780 +KODEX 코스닥150선물인버스,251340,23,3665,5,-5,-0.14,22137602,23165096,74100000,22137602,-0.14,95.56,29.88,29.88,80879905694,29.78,29.78,80879905694 +TRUSTON 주주가치액티브,472720,24,15015,2,35,0.23,206250,37454,720000,206250,0.23,550.68,28.65,28.65,3111052082,28.78,28.78,3111052082 +TIGER 코리아배당다우존스,0052D0,25,11285,5,-15,-0.13,2908413,2089760,10550000,2908413,-0.13,139.17,27.57,27.57,33023651037,27.74,27.74,33023651037 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,27,3905,3,0,0.00,16753388,5898909,62850000,16753388,0.00,284.01,26.66,26.66,64940715118,26.46,26.46,64940715118 +한빛레이저,452190,28,5710,2,330,6.13,6121797,386550,23366557,6121797,6.13,1583.70,26.20,26.20,35258669245,26.43,26.43,35258669245 +KODEX 레버리지,122630,29,21180,2,255,1.22,29287729,24213396,113650000,29287729,1.22,120.96,25.77,25.77,626528458842,26.03,26.03,626528458842 +KODEX 증권,102970,30,12840,5,-15,-0.12,3760190,2546299,14950000,3760190,-0.12,147.67,25.15,25.15,49485485391,25.78,25.78,49485485391 diff --git a/top30/20250617/top30-atvtr-20250617-130002.csv b/top30/20250617/top30-atvtr-20250617-130002.csv new file mode 100644 index 000000000000..ae5576ce670c --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,14818411,0,12094172,14818411,3.74,0.00,122.53,122.53,103521694230,134.16,134.16,103521694230 +한국ANKOR유전,152550,2,358,5,-21,-5.54,61425428,72677768,70020000,61425428,-5.54,84.52,87.73,87.73,21680599244,86.49,86.49,21680599244 +우리기술,032820,3,3700,2,320,9.47,139940519,217764512,165530656,139940519,9.47,64.26,84.54,84.54,522386719490,85.29,85.29,522386719490 +피아이이,452450,4,10020,2,1930,23.86,25753539,977156,35826000,25753539,23.86,2635.56,71.89,71.89,249680717490,69.55,69.55,249680717490 +알체라,347860,5,3155,2,615,24.21,26632560,14903332,38710961,26632560,24.21,178.70,68.80,68.80,80082230394,65.57,65.57,80082230394 +램테크놀러지,171010,6,4860,2,645,15.30,7754736,120371,14298752,7754736,15.30,6442.36,54.23,54.23,36716935893,52.84,52.84,36716935893 +흥구석유,024060,7,18560,5,-610,-3.18,7430703,7550380,15000000,7430703,-3.18,98.41,49.54,49.54,139352129410,50.05,50.05,139352129410 +흥아해운,003280,8,2265,2,125,5.84,120912766,95957088,240424899,120912766,5.84,126.01,50.29,50.29,268025281131,49.22,49.22,268025281131 +심플랫폼,444530,9,13740,2,1590,13.09,2920849,245552,6241227,2920849,13.09,1189.50,46.80,46.80,40491728930,47.22,47.22,40491728930 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12855,2,365,2.92,440650,545030,1000000,440650,2.92,80.85,44.06,44.06,5585139525,43.45,43.45,5585139525 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670 +그린생명과학,114450,12,3980,2,570,16.72,8103411,1857769,20000000,8103411,16.72,436.19,40.52,40.52,32635107959,41.00,41.00,32635107959 +HANARO 주주가치성장코리아액티브,482870,13,12070,5,-50,-0.41,515652,468,1300000,515652,-0.41,9999.99,39.67,39.67,6243343570,39.79,39.79,6243343570 +에너토크,019990,14,8270,5,-380,-4.39,3568148,8750018,9756088,3568148,-4.39,40.78,36.57,36.57,31682072435,39.27,39.27,31682072435 +KODEX 200선물인버스2X,252670,15,1567,5,-16,-1.01,340757109,319491776,880300000,340757109,-1.01,106.66,38.71,38.71,527343964538,38.23,38.23,527343964538 +STX그린로지스,465770,16,10340,5,-370,-3.45,2552911,2263461,7171032,2552911,-3.45,112.79,35.60,35.60,26766676275,36.10,36.10,26766676275 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,12870,2,385,3.08,362081,213501,1000000,362081,3.08,169.59,36.21,36.21,4616413298,35.87,35.87,4616413298 +한주에이알티,058450,18,1506,2,135,9.85,5044062,1272428,14793621,5044062,9.85,396.41,34.10,34.10,7821574166,35.11,35.11,7821574166 +한국석유,004090,19,19320,5,-170,-0.87,4441919,3160068,12694120,4441919,-0.87,140.56,34.99,34.99,85658012000,34.93,34.93,85658012000 +더즌,462860,20,4295,2,100,2.38,24607962,43501016,71413257,24607962,2.38,56.57,34.46,34.46,106536876118,34.73,34.73,106536876118 +한신기계,011700,21,4125,2,290,7.56,10562810,2396922,32446151,10562810,7.56,440.68,32.55,32.55,45692260196,34.14,34.14,45692260196 +HANARO 원자력iSelect,434730,22,32825,5,-375,-1.13,1983987,2205063,6100000,1983987,-1.13,89.97,32.52,32.52,66614017062,33.27,33.27,66614017062 +일신바이오,068330,23,2020,2,294,17.03,14355642,16412883,44216140,14355642,17.03,87.47,32.47,32.47,27684432501,31.00,31.00,27684432501 +TRUSTON 주주가치액티브,472720,24,15000,2,20,0.13,218498,37454,720000,218498,0.13,583.38,30.35,30.35,3294842412,30.51,30.51,3294842412 +KODEX 코스닥150선물인버스,251340,25,3670,3,0,0.00,22459901,23165096,74100000,22459901,0.00,96.96,30.31,30.31,82059956779,30.17,30.17,82059956779 +TIGER 코리아배당다우존스,0052D0,26,11290,5,-10,-0.09,2963356,2089760,10550000,2963356,-0.09,141.80,28.09,28.09,33643659601,28.25,28.25,33643659601 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +한빛레이저,452190,28,5690,2,310,5.76,6159095,386550,23366557,6159095,5.76,1593.35,26.36,26.36,35470915385,26.68,26.68,35470915385 +TIGER 화장품,228790,29,3895,5,-10,-0.26,16837887,5898909,62850000,16837887,-0.26,285.44,26.79,26.79,65270364577,26.66,26.66,65270364577 +KODEX 증권,102970,30,12825,5,-30,-0.23,3849119,2546299,14950000,3849119,-0.23,151.17,25.75,25.75,50624144266,26.40,26.40,50624144266 diff --git a/top30/20250617/top30-atvtr-20250617-131002.csv b/top30/20250617/top30-atvtr-20250617-131002.csv new file mode 100644 index 000000000000..e2996fd7a403 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6190,2,40,0.65,15074343,0,12094172,15074343,0.65,0.00,124.64,124.64,105122493225,140.42,140.42,105122493225 +우리기술,032820,2,3595,2,215,6.36,143672608,217764512,165530656,143672608,6.36,65.98,86.80,86.80,535940376178,90.06,90.06,535940376178 +한국ANKOR유전,152550,3,363,5,-16,-4.22,64104645,72677768,70020000,64104645,-4.22,88.20,91.55,91.55,22652398565,89.12,89.12,22652398565 +피아이이,452450,4,9990,2,1900,23.49,26021497,977156,35826000,26021497,23.49,2662.98,72.63,72.63,252366368645,70.51,70.51,252366368645 +알체라,347860,5,3120,2,580,22.83,27210888,14903332,38710961,27210888,22.83,182.58,70.29,70.29,81886757226,67.80,67.80,81886757226 +램테크놀러지,171010,6,4680,2,465,11.03,8105808,120371,14298752,8105808,11.03,6734.02,56.69,56.69,38390767205,57.37,57.37,38390767205 +흥아해운,003280,7,2270,2,130,6.07,129660704,95957088,240424899,129660704,6.07,135.12,53.93,53.93,287948069062,52.76,52.76,287948069062 +심플랫폼,444530,8,13450,2,1300,10.70,3116067,245552,6241227,3116067,10.70,1269.00,49.93,49.93,43154166200,51.41,51.41,43154166200 +흥구석유,024060,9,18790,5,-380,-1.98,7664638,7550380,15000000,7664638,-1.98,101.51,51.10,51.10,143720224230,50.99,50.99,143720224230 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12850,2,360,2.88,444210,545030,1000000,444210,2.88,81.50,44.42,44.42,5630891650,43.82,43.82,5630891650 +그린생명과학,114450,11,3935,2,525,15.40,8164358,1857769,20000000,8164358,15.40,439.47,40.82,40.82,32877107700,41.78,41.78,32877107700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25240,5,-885,-3.39,407772,80989,1000000,407772,-3.39,503.49,40.78,40.78,10459262310,41.44,41.44,10459262310 +HANARO 주주가치성장코리아액티브,482870,13,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410 +에너토크,019990,14,8170,5,-480,-5.55,3602747,8750018,9756088,3602747,-5.55,41.17,36.93,36.93,31966492905,40.10,40.10,31966492905 +일신바이오,068330,15,2110,2,384,22.25,18573488,16412883,44216140,18573488,22.25,113.16,42.01,42.01,36344241022,38.96,38.96,36344241022 +KODEX 200선물인버스2X,252670,16,1569,5,-14,-0.88,345380764,319491776,880300000,345380764,-0.88,108.10,39.23,39.23,534588546246,38.70,38.70,534588546246 +STX그린로지스,465770,17,10280,5,-430,-4.01,2619653,2263461,7171032,2619653,-4.01,115.74,36.53,36.53,27457186620,37.25,37.25,27457186620 +한국석유,004090,18,19570,2,80,0.41,4726399,3160068,12694120,4726399,0.41,149.57,37.23,37.23,91213265910,36.72,36.72,91213265910 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,12830,2,345,2.76,362132,213501,1000000,362132,2.76,169.62,36.21,36.21,4617067715,35.99,35.99,4617067715 +한주에이알티,058450,20,1494,2,123,8.97,5057072,1272428,14793621,5057072,8.97,397.43,34.18,34.18,7840967240,35.48,35.48,7840967240 +더즌,462860,21,4295,2,100,2.38,24908618,43501016,71413257,24908618,2.38,57.26,34.88,34.88,107825189434,35.15,35.15,107825189434 +한신기계,011700,22,4070,2,235,6.13,10626160,2396922,32446151,10626160,6.13,443.33,32.75,32.75,45951701596,34.80,34.80,45951701596 +HANARO 원자력iSelect,434730,23,32650,5,-550,-1.66,2024963,2205063,6100000,2024963,-1.66,91.83,33.20,33.20,67957758316,34.12,34.12,67957758316 +TRUSTON 주주가치액티브,472720,24,15000,2,20,0.13,230765,37454,720000,230765,0.13,616.13,32.05,32.05,3478864427,32.21,32.21,3478864427 +KODEX 코스닥150선물인버스,251340,25,3677,2,7,0.19,23147157,23165096,74100000,23147157,0.19,99.92,31.24,31.24,84583670730,31.04,31.04,84583670730 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,2988470,2089760,10550000,2988470,-0.27,143.01,28.33,28.33,33927012266,28.53,28.53,33927012266 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +한빛레이저,452190,28,5660,2,280,5.20,6207014,386550,23366557,6207014,5.20,1605.75,26.56,26.56,35743191815,27.03,27.03,35743191815 +KODEX 증권,102970,29,12825,5,-30,-0.23,3934677,2546299,14950000,3934677,-0.23,154.53,26.32,26.32,51720941569,26.98,26.98,51720941569 +코오롱우,002025,30,22450,2,2400,11.97,279468,110091,1076390,279468,11.97,253.85,25.96,25.96,6513525075,26.95,26.95,6513525075 diff --git a/top30/20250617/top30-atvtr-20250617-132002.csv b/top30/20250617/top30-atvtr-20250617-132002.csv new file mode 100644 index 000000000000..30f122185e9c --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-132002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6210,2,60,0.98,15215586,0,12094172,15215586,0.98,0.00,125.81,125.81,105994047840,141.13,141.13,105994047840 +우리기술,032820,2,3520,2,140,4.14,150067814,217764512,165530656,150067814,4.14,68.91,90.66,90.66,558662292189,95.88,95.88,558662292189 +한국ANKOR유전,152550,3,374,5,-5,-1.32,68232120,72677768,70020000,68232120,-1.32,93.88,97.45,97.45,24194185644,92.39,92.39,24194185644 +피아이이,452450,4,9960,2,1870,23.11,26514160,977156,35826000,26514160,23.11,2713.40,74.01,74.01,257263967405,72.10,72.10,257263967405 +알체라,347860,5,3070,2,530,20.87,28032681,14903332,38710961,28032681,20.87,188.10,72.42,72.42,84402515244,71.02,71.02,84402515244 +램테크놀러지,171010,6,4710,2,495,11.74,8516838,120371,14298752,8516838,11.74,7075.49,59.56,59.56,40323014949,59.87,59.87,40323014949 +흥아해운,003280,7,2395,2,255,11.92,149217899,95957088,240424899,149217899,11.92,155.50,62.06,62.06,334014688323,58.01,58.01,334014688323 +심플랫폼,444530,8,13300,2,1150,9.47,3210383,245552,6241227,3210383,9.47,1307.41,51.44,51.44,44413305275,53.50,53.50,44413305275 +흥구석유,024060,9,18960,5,-210,-1.10,8085197,7550380,15000000,8085197,-1.10,107.08,53.90,53.90,151689290135,53.34,53.34,151689290135 +일신바이오,068330,10,2055,2,329,19.06,20796863,16412883,44216140,20796863,19.06,126.71,47.03,47.03,40959190743,45.08,45.08,40959190743 +그린생명과학,114450,11,3800,2,390,11.44,8491048,1857769,20000000,8491048,11.44,457.06,42.46,42.46,34127922531,44.91,44.91,34127922531 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12785,2,295,2.36,448229,545030,1000000,448229,2.36,82.24,44.82,44.82,5682487920,44.45,44.45,5682487920 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25235,5,-890,-3.41,407802,80989,1000000,407802,-3.41,503.53,40.78,40.78,10460019945,41.45,41.45,10460019945 +에너토크,019990,14,8150,5,-500,-5.78,3636540,8750018,9756088,3636540,-5.78,41.56,37.27,37.27,32242067005,40.55,40.55,32242067005 +KODEX 200선물인버스2X,252670,15,1577,5,-6,-0.38,363050586,319491776,880300000,363050586,-0.38,113.63,41.24,41.24,562405482550,40.51,40.51,562405482550 +HANARO 주주가치성장코리아액티브,482870,16,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410 +STX그린로지스,465770,17,10700,5,-10,-0.09,2893499,2263461,7171032,2893499,-0.09,127.84,40.35,40.35,30356034035,39.56,39.56,30356034035 +한국석유,004090,18,20000,2,510,2.62,5142880,3160068,12694120,5142880,2.62,162.75,40.51,40.51,99513046330,39.20,39.20,99513046330 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,12800,2,315,2.52,362410,213501,1000000,362410,2.52,169.75,36.24,36.24,4620629475,36.10,36.10,4620629475 +더즌,462860,20,4280,2,85,2.03,25256038,43501016,71413257,25256038,2.03,58.06,35.37,35.37,109308038702,35.76,35.76,109308038702 +HANARO 원자력iSelect,434730,21,32435,5,-765,-2.30,2106160,2205063,6100000,2106160,-2.30,95.51,34.53,34.53,70596976703,35.68,35.68,70596976703 +한신기계,011700,22,4040,2,205,5.35,10714366,2396922,32446151,10714366,5.35,447.01,33.02,33.02,46308394131,35.33,35.33,46308394131 +TRUSTON 주주가치액티브,472720,23,14930,5,-50,-0.33,251932,37454,720000,251932,-0.33,672.64,34.99,34.99,3795529807,35.31,35.31,3795529807 +한주에이알티,058450,24,1525,2,154,11.23,5082553,1272428,14793621,5082553,11.23,399.44,34.36,34.36,7879375862,34.93,34.93,7879375862 +KODEX 코스닥150선물인버스,251340,25,3685,2,15,0.41,24201615,23165096,74100000,24201615,0.41,104.47,32.66,32.66,88467954234,32.40,32.40,88467954234 +TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3149667,2089760,10550000,3149667,-0.35,150.72,29.85,29.85,35741608861,30.09,30.09,35741608861 +코오롱우,002025,27,22100,2,2050,10.22,285726,110091,1076390,285726,10.22,259.54,26.54,26.54,6652718375,27.97,27.97,6652718375 +KODEX 증권,102970,28,12760,5,-95,-0.74,4017081,2546299,14950000,4017081,-0.74,157.76,26.87,26.87,52774180491,27.66,27.66,52774180491 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +KODEX 레버리지,122630,30,21010,2,85,0.41,30703790,24213396,113650000,30703790,0.41,126.80,27.02,27.02,656378544351,27.49,27.49,656378544351 diff --git a/top30/20250617/top30-atvtr-20250617-133002.csv b/top30/20250617/top30-atvtr-20250617-133002.csv new file mode 100644 index 000000000000..96ac4c99f790 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-133002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6160,2,10,0.16,15323593,0,12094172,15323593,0.16,0.00,126.70,126.70,106664585120,143.17,143.17,106664585120 +한국ANKOR유전,152550,2,378,5,-1,-0.26,72697453,72677768,70020000,72697453,-0.26,100.03,103.82,103.82,25895506228,97.84,97.84,25895506228 +우리기술,032820,3,3520,2,140,4.14,153164771,217764512,165530656,153164771,4.14,70.34,92.53,92.53,569668868565,97.77,97.77,569668868565 +피아이이,452450,4,9820,2,1730,21.38,27370127,977156,35826000,27370127,21.38,2801.00,76.40,76.40,265665930510,75.51,75.51,265665930510 +알체라,347860,5,3095,2,555,21.85,28365427,14903332,38710961,28365427,21.85,190.33,73.27,73.27,85428009177,71.30,71.30,85428009177 +램테크놀러지,171010,6,4465,2,250,5.93,9041936,120371,14298752,9041936,5.93,7511.72,63.24,63.24,42701898016,66.88,66.88,42701898016 +흥아해운,003280,7,2520,2,380,17.76,175660973,95957088,240424899,175660973,17.76,183.06,73.06,73.06,399127109453,65.88,65.88,399127109453 +흥구석유,024060,8,19370,2,200,1.04,8861098,7550380,15000000,8861098,1.04,117.36,59.07,59.07,166649491910,57.36,57.36,166649491910 +심플랫폼,444530,9,13230,2,1080,8.89,3264171,245552,6241227,3264171,8.89,1329.32,52.30,52.30,45127533665,54.65,54.65,45127533665 +STX그린로지스,465770,10,11140,2,430,4.01,3677730,2263461,7171032,3677730,4.01,162.48,51.29,51.29,38969714225,48.78,48.78,38969714225 +일신바이오,068330,11,2060,2,334,19.35,21962613,16412883,44216140,21962613,19.35,133.81,49.67,49.67,43369306832,47.61,47.61,43369306832 +그린생명과학,114450,12,3790,2,380,11.14,8632822,1857769,20000000,8632822,11.14,464.69,43.16,43.16,34668089766,45.74,45.74,34668089766 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12815,2,325,2.60,448429,545030,1000000,448429,2.60,82.28,44.84,44.84,5685050920,44.36,44.36,5685050920 +KODEX 200선물인버스2X,252670,14,1585,2,2,0.13,389319815,319491776,880300000,389319815,0.13,121.86,44.23,44.23,604020157332,43.29,43.29,604020157332 +한국석유,004090,15,20500,2,1010,5.18,5713779,3160068,12694120,5713779,5.18,180.81,45.01,45.01,111200974720,42.73,42.73,111200974720 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25280,5,-845,-3.23,410026,80989,1000000,410026,-3.23,506.27,41.00,41.00,10516241935,41.60,41.60,10516241935 +에너토크,019990,17,8100,5,-550,-6.36,3664708,8750018,9756088,3664708,-6.36,41.88,37.56,37.56,32471248125,41.09,41.09,32471248125 +HANARO 주주가치성장코리아액티브,482870,18,12000,5,-120,-0.99,524581,468,1300000,524581,-0.99,9999.99,40.35,40.35,6351094665,40.71,40.71,6351094665 +더즌,462860,19,4195,3,0,0.00,25830290,43501016,71413257,25830290,0.00,59.38,36.17,36.17,111729155527,37.30,37.30,111729155527 +TRUSTON 주주가치액티브,472720,20,14885,5,-95,-0.63,264096,37454,720000,264096,-0.63,705.12,36.68,36.68,3976792902,37.11,37.11,3976792902 +HANARO 원자력iSelect,434730,21,32190,5,-1010,-3.04,2167021,2205063,6100000,2167021,-3.04,98.27,35.52,35.52,72563629018,36.95,36.95,72563629018 +한신기계,011700,22,3965,2,130,3.39,10841012,2396922,32446151,10841012,3.39,452.29,33.41,33.41,46814947666,36.39,36.39,46814947666 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12835,2,350,2.80,363344,213501,1000000,363344,2.80,170.18,36.33,36.33,4632598785,36.09,36.09,4632598785 +KODEX 코스닥150선물인버스,251340,24,3715,2,45,1.23,26464780,23165096,74100000,26464780,1.23,114.24,35.71,35.71,96848148721,35.18,35.18,96848148721 +한주에이알티,058450,25,1579,2,208,15.17,5280470,1272428,14793621,5280470,15.17,414.99,35.69,35.69,8188800031,35.06,35.06,8188800031 +TIGER 코리아배당다우존스,0052D0,26,11230,5,-70,-0.62,3201558,2089760,10550000,3201558,-0.62,153.20,30.35,30.35,36324899078,30.66,30.66,36324899078 +코오롱우,002025,27,21700,2,1650,8.23,292743,110091,1076390,292743,8.23,265.91,27.20,27.20,6806622925,29.14,29.14,6806622925 +KODEX 증권,102970,28,12680,5,-175,-1.36,4185993,2546299,14950000,4185993,-1.36,164.40,28.00,28.00,54917014661,28.97,28.97,54917014661 +KODEX 레버리지,122630,29,20895,5,-30,-0.14,32091539,24213396,113650000,32091539,-0.14,132.54,28.24,28.24,685387800196,28.86,28.86,685387800196 +TIGER 화장품,228790,30,3845,5,-60,-1.54,17577408,5898909,62850000,17577408,-1.54,297.98,27.97,27.97,68131921257,28.19,28.19,68131921257 diff --git a/top30/20250617/top30-atvtr-20250617-134002.csv b/top30/20250617/top30-atvtr-20250617-134002.csv new file mode 100644 index 000000000000..27e567b966da --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-134002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6180,2,30,0.49,15372823,0,12094172,15372823,0.49,0.00,127.11,127.11,106968088570,143.12,143.12,106968088570 +한국ANKOR유전,152550,2,365,5,-14,-3.69,76703576,72677768,70020000,76703576,-3.69,105.54,109.55,109.55,27373686006,107.11,107.11,27373686006 +우리기술,032820,3,3630,2,250,7.40,156156688,217764512,165530656,156156688,7.40,71.71,94.34,94.34,580371269921,96.59,96.59,580371269921 +흥아해운,003280,4,2415,2,275,12.85,194859437,95957088,240424899,194859437,12.85,203.07,81.05,81.05,446716750249,76.94,76.94,446716750249 +피아이이,452450,5,9970,2,1880,23.24,27921337,977156,35826000,27921337,23.24,2857.41,77.94,77.94,271121510975,75.91,75.91,271121510975 +알체라,347860,6,3155,2,615,24.21,29012027,14903332,38710961,29012027,24.21,194.67,74.95,74.95,87469053399,71.62,71.62,87469053399 +램테크놀러지,171010,7,4435,2,220,5.22,9201712,120371,14298752,9201712,5.22,7644.46,64.35,64.35,43410591492,68.45,68.45,43410591492 +흥구석유,024060,8,18750,5,-420,-2.19,9353568,7550380,15000000,9353568,-2.19,123.88,62.36,62.36,176014075355,62.58,62.58,176014075355 +STX그린로지스,465770,9,10600,5,-110,-1.03,4255744,2263461,7171032,4255744,-1.03,188.02,59.35,59.35,45270675775,59.56,59.56,45270675775 +심플랫폼,444530,10,13300,2,1150,9.47,3301573,245552,6241227,3301573,9.47,1344.55,52.90,52.90,45622108405,54.96,54.96,45622108405 +일신바이오,068330,11,2120,2,394,22.83,24152046,16412883,44216140,24152046,22.83,147.15,54.62,54.62,48007165420,51.21,51.21,48007165420 +한국석유,004090,12,19610,2,120,0.62,6116327,3160068,12694120,6116327,0.62,193.55,48.18,48.18,119286430065,47.92,47.92,119286430065 +그린생명과학,114450,13,3860,2,450,13.20,8811869,1857769,20000000,8811869,13.20,474.33,44.06,44.06,35354190994,45.80,45.80,35354190994 +KODEX 200선물인버스2X,252670,14,1586,2,3,0.19,409373469,319491776,880300000,409373469,0.19,128.13,46.50,46.50,635881847990,45.55,45.55,635881847990 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12855,2,365,2.92,453033,545030,1000000,453033,2.92,83.12,45.30,45.30,5743999260,44.68,44.68,5743999260 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25260,5,-865,-3.31,412181,80989,1000000,412181,-3.31,508.93,41.22,41.22,10570743340,41.85,41.85,10570743340 +에너토크,019990,17,8190,5,-460,-5.32,3687423,8750018,9756088,3687423,-5.32,42.14,37.80,37.80,32656075065,40.87,40.87,32656075065 +HANARO 주주가치성장코리아액티브,482870,18,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425 +KODEX 코스닥150선물인버스,251340,19,3710,2,40,1.09,29400041,23165096,74100000,29400041,1.09,126.92,39.68,39.68,107766996314,39.20,39.20,107766996314 +TRUSTON 주주가치액티브,472720,20,14910,5,-70,-0.47,276142,37454,720000,276142,-0.47,737.28,38.35,38.35,4156022327,38.71,38.71,4156022327 +HANARO 원자력iSelect,434730,21,32520,5,-680,-2.05,2230134,2205063,6100000,2230134,-2.05,101.14,36.56,36.56,74600085697,37.61,37.61,74600085697 +더즌,462860,22,4270,2,75,1.79,26262011,43501016,71413257,26262011,1.79,60.37,36.77,36.77,113547019465,37.24,37.24,113547019465 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12865,2,380,3.04,365026,213501,1000000,365026,3.04,170.97,36.50,36.50,4654181210,36.18,36.18,4654181210 +한신기계,011700,24,4030,2,195,5.08,10945494,2396922,32446151,10945494,5.08,456.65,33.73,33.73,47230566411,36.12,36.12,47230566411 +한주에이알티,058450,25,1589,2,218,15.90,5362734,1272428,14793621,5362734,15.90,421.46,36.25,36.25,8317456884,35.38,35.38,8317456884 +TIGER 코리아배당다우존스,0052D0,26,11230,5,-70,-0.62,3228864,2089760,10550000,3228864,-0.62,154.51,30.61,30.61,36631313283,30.92,30.92,36631313283 +KODEX 레버리지,122630,27,20900,5,-25,-0.12,33352867,24213396,113650000,33352867,-0.12,137.75,29.35,29.35,711707201062,29.96,29.96,711707201062 +KODEX 증권,102970,28,12735,5,-120,-0.93,4290108,2546299,14950000,4290108,-0.93,168.48,28.70,28.70,56237708283,29.54,29.54,56237708283 +코오롱우,002025,29,21950,2,1900,9.48,295269,110091,1076390,295269,9.48,268.20,27.43,27.43,6862359075,29.04,29.04,6862359075 +TIGER 화장품,228790,30,3855,5,-50,-1.28,17774193,5898909,62850000,17774193,-1.28,301.31,28.28,28.28,68888711516,28.43,28.43,68888711516 diff --git a/top30/20250617/top30-atvtr-20250617-135002.csv b/top30/20250617/top30-atvtr-20250617-135002.csv new file mode 100644 index 000000000000..b201c7e41e0e --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6220,2,70,1.14,15507475,0,12094172,15507475,1.14,0.00,128.22,128.22,107805321190,143.31,143.31,107805321190 +한국ANKOR유전,152550,2,369,5,-10,-2.64,78898141,72677768,70020000,78898141,-2.64,108.56,112.68,112.68,28177626299,109.06,109.06,28177626299 +우리기술,032820,3,3560,2,180,5.33,158408059,217764512,165530656,158408059,5.33,72.74,95.70,95.70,588441075980,99.86,99.86,588441075980 +흥아해운,003280,4,2500,2,360,16.82,217336916,95957088,240424899,217336916,16.82,226.49,90.40,90.40,502026191926,83.52,83.52,502026191926 +피아이이,452450,5,9970,2,1880,23.24,28510435,977156,35826000,28510435,23.24,2917.70,79.58,79.58,277014253815,77.55,77.55,277014253815 +알체라,347860,6,3095,2,555,21.85,29317994,14903332,38710961,29317994,21.85,196.72,75.74,75.74,88420886501,73.80,73.80,88420886501 +램테크놀러지,171010,7,4440,2,225,5.34,9337834,120371,14298752,9337834,5.34,7757.54,65.31,65.31,44012864912,69.33,69.33,44012864912 +STX그린로지스,465770,8,11000,2,290,2.71,4880102,2263461,7171032,4880102,2.71,215.60,68.05,68.05,52066704445,66.01,66.01,52066704445 +흥구석유,024060,9,18900,5,-270,-1.41,9653046,7550380,15000000,9653046,-1.41,127.85,64.35,64.35,181641344940,64.07,64.07,181641344940 +심플랫폼,444530,10,13310,2,1160,9.55,3324299,245552,6241227,3324299,9.55,1353.81,53.26,53.26,45925362355,55.28,55.28,45925362355 +일신바이오,068330,11,2130,2,404,23.41,25500087,16412883,44216140,25500087,23.41,155.37,57.67,57.67,50872314372,54.02,54.02,50872314372 +한국석유,004090,12,19970,2,480,2.46,6430790,3160068,12694120,6430790,2.46,203.50,50.66,50.66,125508882170,49.51,49.51,125508882170 +KODEX 200선물인버스2X,252670,13,1585,2,2,0.13,417567607,319491776,880300000,417567607,0.13,130.70,47.43,47.43,648868245679,46.50,46.50,648868245679 +그린생명과학,114450,14,3885,2,475,13.93,8945853,1857769,20000000,8945853,13.93,481.54,44.73,44.73,35875914410,46.17,46.17,35875914410 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12805,2,315,2.52,454549,545030,1000000,454549,2.52,83.40,45.45,45.45,5763384275,45.01,45.01,5763384275 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25355,5,-770,-2.95,412673,80989,1000000,412673,-2.95,509.54,41.27,41.27,10583174260,41.74,41.74,10583174260 +에너토크,019990,17,8140,5,-510,-5.90,3712186,8750018,9756088,3712186,-5.90,42.42,38.05,38.05,32858071525,41.38,41.38,32858071525 +HANARO 주주가치성장코리아액티브,482870,18,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425 +KODEX 코스닥150선물인버스,251340,19,3707,2,37,1.01,30345325,23165096,74100000,30345325,1.01,131.00,40.95,40.95,111271167398,40.51,40.51,111271167398 +TRUSTON 주주가치액티브,472720,20,14925,5,-55,-0.37,288425,37454,720000,288425,-0.37,770.08,40.06,40.06,4339313847,40.38,40.38,4339313847 +한주에이알티,058450,21,1545,2,174,12.69,5767564,1272428,14793621,5767564,12.69,453.27,38.99,38.99,8968311125,39.24,39.24,8968311125 +HANARO 원자력iSelect,434730,22,32460,5,-740,-2.23,2320492,2205063,6100000,2320492,-2.23,105.23,38.04,38.04,77533545197,39.16,39.16,77533545197 +더즌,462860,23,4235,2,40,0.95,26502382,43501016,71413257,26502382,0.95,60.92,37.11,37.11,114568783927,37.88,37.88,114568783927 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12800,2,315,2.52,367841,213501,1000000,367841,2.52,172.29,36.78,36.78,4690303730,36.64,36.64,4690303730 +한신기계,011700,25,4010,2,175,4.56,10991959,2396922,32446151,10991959,4.56,458.59,33.88,33.88,47417536988,36.44,36.44,47417536988 +TIGER 코리아배당다우존스,0052D0,26,11240,5,-60,-0.53,3249408,2089760,10550000,3249408,-0.53,155.49,30.80,30.80,36862133185,31.09,31.09,36862133185 +KODEX 레버리지,122630,27,20895,5,-30,-0.14,34001559,24213396,113650000,34001559,-0.14,140.42,29.92,29.92,725265456431,30.54,30.54,725265456431 +KODEX 증권,102970,28,12730,5,-125,-0.97,4409829,2546299,14950000,4409829,-0.97,173.19,29.50,29.50,57763487603,30.35,30.35,57763487603 +TIGER 화장품,228790,29,3850,5,-55,-1.41,17962152,5898909,62850000,17962152,-1.41,304.50,28.58,28.58,69612636501,28.77,28.77,69612636501 +코오롱우,002025,30,22450,2,2400,11.97,297900,110091,1076390,297900,11.97,270.59,27.68,27.68,6921134825,28.64,28.64,6921134825 diff --git a/top30/20250617/top30-atvtr-20250617-140002.csv b/top30/20250617/top30-atvtr-20250617-140002.csv new file mode 100644 index 000000000000..905ec66516db --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6170,2,20,0.33,15532983,0,12094172,15532983,0.33,0.00,128.43,128.43,107962638280,144.68,144.68,107962638280 +한국ANKOR유전,152550,2,362,5,-17,-4.49,80046421,72677768,70020000,80046421,-4.49,110.14,114.32,114.32,28595549840,112.82,112.82,28595549840 +우리기술,032820,3,3565,2,185,5.47,159554331,217764512,165530656,159554331,5.47,73.27,96.39,96.39,592534032206,100.41,100.41,592534032206 +흥아해운,003280,4,2460,2,320,14.95,227948588,95957088,240424899,227948588,14.95,237.55,94.81,94.81,528189456358,89.30,89.30,528189456358 +피아이이,452450,5,10090,2,2000,24.72,29088845,977156,35826000,29088845,24.72,2976.89,81.19,81.19,282840077440,78.24,78.24,282840077440 +알체라,347860,6,3085,2,545,21.46,29569296,14903332,38710961,29569296,21.46,198.41,76.38,76.38,89192948273,74.69,74.69,89192948273 +STX그린로지스,465770,7,10780,2,70,0.65,5139977,2263461,7171032,5139977,0.65,227.08,71.68,71.68,54875065910,70.99,70.99,54875065910 +램테크놀러지,171010,8,4450,2,235,5.58,9410727,120371,14298752,9410727,5.58,7818.10,65.82,65.82,44337419572,69.68,69.68,44337419572 +흥구석유,024060,9,18770,5,-400,-2.09,9801201,7550380,15000000,9801201,-2.09,129.81,65.34,65.34,184414308920,65.50,65.50,184414308920 +일신바이오,068330,10,2110,2,384,22.25,26137881,16412883,44216140,26137881,22.25,159.25,59.11,59.11,52214565004,55.97,55.97,52214565004 +심플랫폼,444530,11,13260,2,1110,9.14,3341524,245552,6241227,3341524,9.14,1360.82,53.54,53.54,46154941090,55.77,55.77,46154941090 +한국석유,004090,12,19830,2,340,1.74,6546350,3160068,12694120,6546350,1.74,207.16,51.57,51.57,127794928770,50.77,50.77,127794928770 +KODEX 200선물인버스2X,252670,13,1578,5,-5,-0.32,426044849,319491776,880300000,426044849,-0.32,133.35,48.40,48.40,662254350725,47.67,47.67,662254350725 +그린생명과학,114450,14,3925,2,515,15.10,8999841,1857769,20000000,8999841,15.10,484.44,45.00,45.00,36086767255,45.97,45.97,36086767255 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12750,2,260,2.08,457344,545030,1000000,457344,2.08,83.91,45.73,45.73,5799022025,45.48,45.48,5799022025 +KODEX 코스닥150선물인버스,251340,16,3690,2,20,0.54,31529251,23165096,74100000,31529251,0.54,136.11,42.55,42.55,115645775639,42.29,42.29,115645775639 +TRUSTON 주주가치액티브,472720,17,15005,2,25,0.17,300862,37454,720000,300862,0.17,803.28,41.79,41.79,4525435972,41.89,41.89,4525435972 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25355,5,-770,-2.95,412673,80989,1000000,412673,-2.95,509.54,41.27,41.27,10583174260,41.74,41.74,10583174260 +에너토크,019990,19,8220,5,-430,-4.97,3716990,8750018,9756088,3716990,-4.97,42.48,38.10,38.10,32897411330,41.02,41.02,32897411330 +HANARO 주주가치성장코리아액티브,482870,20,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +HANARO 원자력iSelect,434730,21,32625,5,-575,-1.73,2366969,2205063,6100000,2366969,-1.73,107.34,38.80,38.80,79048143582,39.72,39.72,79048143582 +한주에이알티,058450,22,1569,2,198,14.44,5818415,1272428,14793621,5818415,14.44,457.27,39.33,39.33,9047820659,38.98,38.98,9047820659 +더즌,462860,23,4245,2,50,1.19,26591970,43501016,71413257,26591970,1.19,61.13,37.24,37.24,114947643607,37.92,37.92,114947643607 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12750,2,265,2.12,371230,213501,1000000,371230,2.12,173.88,37.12,37.12,4733604125,37.13,37.13,4733604125 +한신기계,011700,25,4020,2,185,4.82,11016588,2396922,32446151,11016588,4.82,459.61,33.95,33.95,47516604133,36.43,36.43,47516604133 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3263157,2089760,10550000,3263157,-0.27,156.15,30.93,30.93,37016960010,31.13,31.13,37016960010 +KODEX 레버리지,122630,27,20995,2,70,0.33,34767327,24213396,113650000,34767327,0.33,143.59,30.59,30.59,741329173917,31.07,31.07,741329173917 +KODEX 증권,102970,28,12850,5,-5,-0.04,4552163,2546299,14950000,4552163,-0.04,178.78,30.45,30.45,59586493828,31.02,31.02,59586493828 +TIGER 화장품,228790,29,3880,5,-25,-0.64,18077135,5898909,62850000,18077135,-0.64,306.45,28.76,28.76,70057484261,28.73,28.73,70057484261 +코오롱우,002025,30,22750,2,2700,13.47,300946,110091,1076390,300946,13.47,273.36,27.96,27.96,6990395225,28.55,28.55,6990395225 diff --git a/top30/20250617/top30-atvtr-20250617-141001.csv b/top30/20250617/top30-atvtr-20250617-141001.csv new file mode 100644 index 000000000000..558e9b0117c3 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6150,3,0,0.00,15583589,0,12094172,15583589,0.00,0.00,128.85,128.85,108273933370,145.57,145.57,108273933370 +한국ANKOR유전,152550,2,363,5,-16,-4.22,80800536,72677768,70020000,80800536,-4.22,111.18,115.40,115.40,28869536303,113.58,113.58,28869536303 +우리기술,032820,3,3545,2,165,4.88,160748406,217764512,165530656,160748406,4.88,73.82,97.11,97.11,596759129421,101.70,101.70,596759129421 +흥아해운,003280,4,2475,2,335,15.65,237703841,95957088,240424899,237703841,15.65,247.72,98.87,98.87,552327442794,92.82,92.82,552327442794 +피아이이,452450,5,10030,2,1940,23.98,30036942,977156,35826000,30036942,23.98,3073.91,83.84,83.84,292446576460,81.39,81.39,292446576460 +알체라,347860,6,3025,2,485,19.09,29848788,14903332,38710961,29848788,19.09,200.28,77.11,77.11,90043698622,76.89,76.89,90043698622 +STX그린로지스,465770,7,10800,2,90,0.84,5340380,2263461,7171032,5340380,0.84,235.94,74.47,74.47,57037399215,73.65,73.65,57037399215 +램테크놀러지,171010,8,4450,2,235,5.58,9510420,120371,14298752,9510420,5.58,7900.92,66.51,66.51,44782334270,70.38,70.38,44782334270 +흥구석유,024060,9,18680,5,-490,-2.56,9886291,7550380,15000000,9886291,-2.56,130.94,65.91,65.91,186009486970,66.38,66.38,186009486970 +일신바이오,068330,10,2025,2,299,17.32,26939501,16412883,44216140,26939501,17.32,164.14,60.93,60.93,53870414574,60.17,60.17,53870414574 +심플랫폼,444530,11,13350,2,1200,9.88,3349885,245552,6241227,3349885,9.88,1364.23,53.67,53.67,46266565195,55.53,55.53,46266565195 +한국석유,004090,12,19790,2,300,1.54,6632054,3160068,12694120,6632054,1.54,209.87,52.25,52.25,129494786860,51.55,51.55,129494786860 +KODEX 200선물인버스2X,252670,13,1580,5,-3,-0.19,430482349,319491776,880300000,430482349,-0.19,134.74,48.90,48.90,669264060134,48.12,48.12,669264060134 +그린생명과학,114450,14,3875,2,465,13.64,9073612,1857769,20000000,9073612,13.64,488.41,45.37,45.37,36372480990,46.93,46.93,36372480990 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12760,2,270,2.16,459131,545030,1000000,459131,2.16,84.24,45.91,45.91,5821820295,45.63,45.63,5821820295 +TRUSTON 주주가치액티브,472720,16,14950,5,-30,-0.20,314513,37454,720000,314513,-0.20,839.73,43.68,43.68,4729808612,43.94,43.94,4729808612 +KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,32203884,23165096,74100000,32203884,0.68,139.02,43.46,43.46,118135315102,43.15,43.15,118135315102 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470 +에너토크,019990,19,8180,5,-470,-5.43,3724324,8750018,9756088,3724324,-5.43,42.56,38.17,38.17,32957436230,41.30,41.30,32957436230 +HANARO 주주가치성장코리아액티브,482870,20,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +HANARO 원자력iSelect,434730,21,32495,5,-705,-2.12,2397400,2205063,6100000,2397400,-2.12,108.72,39.30,39.30,80038974892,40.38,40.38,80038974892 +한주에이알티,058450,22,1549,2,178,12.98,5850387,1272428,14793621,5850387,12.98,459.78,39.55,39.55,9097540007,39.70,39.70,9097540007 +더즌,462860,23,4320,2,125,2.98,27007277,43501016,71413257,27007277,2.98,62.08,37.82,37.82,116730411304,37.84,37.84,116730411304 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12775,2,290,2.32,371256,213501,1000000,371256,2.32,173.89,37.13,37.13,4733935650,37.06,37.06,4733935650 +한신기계,011700,25,3990,2,155,4.04,11075516,2396922,32446151,11075516,4.04,462.07,34.14,34.14,47752118248,36.89,36.89,47752118248 +TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3318613,2089760,10550000,3318613,-0.35,158.80,31.46,31.46,37641668222,31.69,31.69,37641668222 +KODEX 증권,102970,27,12785,5,-70,-0.54,4594377,2546299,14950000,4594377,-0.54,180.43,30.73,30.73,60127948421,31.46,31.46,60127948421 +KODEX 레버리지,122630,28,20965,2,40,0.19,35110257,24213396,113650000,35110257,0.19,145.00,30.89,30.89,748521306433,31.42,31.42,748521306433 +엠에프엠코리아,323230,29,7,5,-4,-36.36,9972472,21307750,43274492,9972472,-36.36,46.80,23.04,23.04,88755453,29.30,29.30,88755453 +코오롱우,002025,30,22500,2,2450,12.22,305095,110091,1076390,305095,12.22,277.13,28.34,28.34,7084983675,29.25,29.25,7084983675 diff --git a/top30/20250617/top30-atvtr-20250617-142002.csv b/top30/20250617/top30-atvtr-20250617-142002.csv new file mode 100644 index 000000000000..35c2231e656e --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6230,2,80,1.30,15643562,0,12094172,15643562,1.30,0.00,129.35,129.35,108645108675,144.19,144.19,108645108675 +한국ANKOR유전,152550,2,357,5,-22,-5.80,82256018,72677768,70020000,82256018,-5.80,113.18,117.48,117.48,29388412982,117.57,117.57,29388412982 +우리기술,032820,3,3560,2,180,5.33,161879116,217764512,165530656,161879116,5.33,74.34,97.79,97.79,600763121518,101.95,101.95,600763121518 +흥아해운,003280,4,2460,2,320,14.95,242349793,95957088,240424899,242349793,14.95,252.56,100.80,100.80,563782949479,95.32,95.32,563782949479 +피아이이,452450,5,10280,2,2190,27.07,31629689,977156,35826000,31629689,27.07,3236.91,88.29,88.29,308739904840,83.83,83.83,308739904840 +알체라,347860,6,3070,2,530,20.87,30170255,14903332,38710961,30170255,20.87,202.44,77.94,77.94,91025113461,76.59,76.59,91025113461 +STX그린로지스,465770,7,10710,3,0,0.00,5438282,2263461,7171032,5438282,0.00,240.26,75.84,75.84,58085275885,75.63,75.63,58085275885 +램테크놀러지,171010,8,4500,2,285,6.76,9670278,120371,14298752,9670278,6.76,8033.73,67.63,67.63,45502590393,70.72,70.72,45502590393 +흥구석유,024060,9,18610,5,-560,-2.92,9978532,7550380,15000000,9978532,-2.92,132.16,66.52,66.52,187725834890,67.25,67.25,187725834890 +일신바이오,068330,10,2080,2,354,20.51,27851067,16412883,44216140,27851067,20.51,169.69,62.99,62.99,55765931111,60.64,60.64,55765931111 +심플랫폼,444530,11,13325,2,1175,9.67,3360800,245552,6241227,3360800,9.67,1368.67,53.85,53.85,46412185995,55.81,55.81,46412185995 +한국석유,004090,12,19690,2,200,1.03,6703410,3160068,12694120,6703410,1.03,212.13,52.81,52.81,130903298635,52.37,52.37,130903298635 +KODEX 200선물인버스2X,252670,13,1578,5,-5,-0.32,438206981,319491776,880300000,438206981,-0.32,137.16,49.78,49.78,681449953498,49.06,49.06,681449953498 +그린생명과학,114450,14,3810,2,400,11.73,9104389,1857769,20000000,9104389,11.73,490.07,45.52,45.52,36490816274,47.89,47.89,36490816274 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12740,2,250,2.00,459461,545030,1000000,459461,2.00,84.30,45.95,45.95,5826030695,45.73,45.73,5826030695 +TRUSTON 주주가치액티브,472720,16,14960,5,-20,-0.13,325975,37454,720000,325975,-0.13,870.33,45.27,45.27,4901315677,45.50,45.50,4901315677 +KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,32841543,23165096,74100000,32841543,0.82,141.77,44.32,44.32,120489417902,43.95,43.95,120489417902 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470 +HANARO 원자력iSelect,434730,19,32640,5,-560,-1.69,2490323,2205063,6100000,2490323,-1.69,112.94,40.82,40.82,83066097293,41.72,41.72,83066097293 +에너토크,019990,20,8300,5,-350,-4.05,3739099,8750018,9756088,3739099,-4.05,42.73,38.33,38.33,33079281990,40.85,40.85,33079281990 +HANARO 주주가치성장코리아액티브,482870,21,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +한주에이알티,058450,22,1534,2,163,11.89,5879314,1272428,14793621,5879314,11.89,462.05,39.74,39.74,9141930124,40.28,40.28,9141930124 +더즌,462860,23,4290,2,95,2.26,27373299,43501016,71413257,27373299,2.26,62.93,38.33,38.33,118312209450,38.62,38.62,118312209450 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12750,2,265,2.12,374626,213501,1000000,374626,2.12,175.47,37.46,37.46,4777015500,37.47,37.47,4777015500 +한신기계,011700,25,4005,2,170,4.43,11112318,2396922,32446151,11112318,4.43,463.61,34.25,34.25,47898901338,36.86,36.86,47898901338 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3406261,2089760,10550000,3406261,-0.27,163.00,32.29,32.29,38628632287,32.49,32.49,38628632287 +KODEX 증권,102970,27,12815,5,-40,-0.31,4668664,2546299,14950000,4668664,-0.31,183.35,31.23,31.23,61079290106,31.88,31.88,61079290106 +KODEX 레버리지,122630,28,21000,2,75,0.36,35662655,24213396,113650000,35662655,0.36,147.28,31.38,31.38,760121593563,31.85,31.85,760121593563 +엠에프엠코리아,323230,29,7,5,-4,-36.36,9972472,21307750,43274492,9972472,-36.36,46.80,23.04,23.04,88755453,29.30,29.30,88755453 +코오롱우,002025,30,22600,2,2550,12.72,306076,110091,1076390,306076,12.72,278.02,28.44,28.44,7107194625,29.22,29.22,7107194625 diff --git a/top30/20250617/top30-atvtr-20250617-143001.csv b/top30/20250617/top30-atvtr-20250617-143001.csv new file mode 100644 index 000000000000..29075c56da85 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6160,2,10,0.16,15685715,0,12094172,15685715,0.16,0.00,129.70,129.70,108905967700,146.18,146.18,108905967700 +한국ANKOR유전,152550,2,346,5,-33,-8.71,83683990,72677768,70020000,83683990,-8.71,115.14,119.51,119.51,29888582702,123.37,123.37,29888582702 +우리기술,032820,3,3580,2,200,5.92,163425971,217764512,165530656,163425971,5.92,75.05,98.73,98.73,606316091378,102.31,102.31,606316091378 +흥아해운,003280,4,2380,2,240,11.21,249830423,95957088,240424899,249830423,11.21,260.36,103.91,103.91,581829199618,101.68,101.68,581829199618 +피아이이,452450,5,10350,2,2260,27.94,36636174,977156,35826000,36636174,27.94,3749.27,102.26,102.26,361162904670,97.40,97.40,361162904670 +STX그린로지스,465770,6,10510,5,-200,-1.87,5550808,2263461,7171032,5550808,-1.87,245.24,77.41,77.41,59275288450,78.65,78.65,59275288450 +알체라,347860,7,3110,2,570,22.44,30732402,14903332,38710961,30732402,22.44,206.21,79.39,79.39,92775766243,77.06,77.06,92775766243 +램테크놀러지,171010,8,4455,2,240,5.69,10057820,120371,14298752,10057820,5.69,8355.68,70.34,70.34,47267913218,74.20,74.20,47267913218 +흥구석유,024060,9,18280,5,-890,-4.64,10125273,7550380,15000000,10125273,-4.64,134.10,67.50,67.50,190426879380,69.45,69.45,190426879380 +일신바이오,068330,10,2185,2,459,26.59,30264616,16412883,44216140,30264616,26.59,184.40,68.45,68.45,60931223713,63.07,63.07,60931223713 +심플랫폼,444530,11,13370,2,1220,10.04,3375586,245552,6241227,3375586,10.04,1374.69,54.09,54.09,46609504445,55.86,55.86,46609504445 +한국석유,004090,12,19100,5,-390,-2.00,6853261,3160068,12694120,6853261,-2.00,216.87,53.99,53.99,133804983970,55.19,55.19,133804983970 +KODEX 200선물인버스2X,252670,13,1575,5,-8,-0.51,443251022,319491776,880300000,443251022,-0.51,138.74,50.35,50.35,689409631502,49.72,49.72,689409631502 +그린생명과학,114450,14,3835,2,425,12.46,9179292,1857769,20000000,9179292,12.46,494.10,45.90,45.90,36777437929,47.95,47.95,36777437929 +TRUSTON 주주가치액티브,472720,15,14975,5,-5,-0.03,338708,37454,720000,338708,-0.03,904.33,47.04,47.04,5091799562,47.22,47.22,5091799562 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12730,2,240,1.92,459611,545030,1000000,459611,1.92,84.33,45.96,45.96,5827940695,45.78,45.78,5827940695 +KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,33446393,23165096,74100000,33446393,0.82,144.38,45.14,45.14,122727276456,44.76,44.76,122727276456 +HANARO 원자력iSelect,434730,18,32685,5,-515,-1.55,2534001,2205063,6100000,2534001,-1.55,114.92,41.54,41.54,84491785059,42.38,42.38,84491785059 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470 +에너토크,019990,20,8310,5,-340,-3.93,3754423,8750018,9756088,3754423,-3.93,42.91,38.48,38.48,33206350690,40.96,40.96,33206350690 +한주에이알티,058450,21,1527,2,156,11.38,5900580,1272428,14793621,5900580,11.38,463.73,39.89,39.89,9174517185,40.61,40.61,9174517185 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555 +더즌,462860,23,4290,2,95,2.26,27546226,43501016,71413257,27546226,2.26,63.32,38.57,38.57,119055451672,38.86,38.86,119055451672 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12735,2,250,2.00,377676,213501,1000000,377676,2.00,176.90,37.77,37.77,4815860450,37.82,37.82,4815860450 +한신기계,011700,25,4020,2,185,4.82,11135578,2396922,32446151,11135578,4.82,464.58,34.32,34.32,47992067178,36.79,36.79,47992067178 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3469476,2089760,10550000,3469476,-0.27,166.02,32.89,32.89,39340756702,33.09,33.09,39340756702 +KODEX 증권,102970,27,12805,5,-50,-0.39,4715692,2546299,14950000,4715692,-0.39,185.20,31.54,31.54,61681482608,32.22,32.22,61681482608 +KODEX 레버리지,122630,28,21030,2,105,0.50,36083248,24213396,113650000,36083248,0.50,149.02,31.75,31.75,768954157183,32.17,32.17,768954157183 +한빛레이저,452190,29,5680,2,300,5.58,7188387,386550,23366557,7188387,5.58,1859.63,30.76,30.76,41349484175,31.15,31.15,41349484175 +코오롱우,002025,30,22650,2,2600,12.97,308150,110091,1076390,308150,12.97,279.90,28.63,28.63,7153990925,29.34,29.34,7153990925 diff --git a/top30/20250617/top30-atvtr-20250617-144002.csv b/top30/20250617/top30-atvtr-20250617-144002.csv new file mode 100644 index 000000000000..346eee7fb9d0 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6150,3,0,0.00,15723049,0,12094172,15723049,0.00,0.00,130.01,130.01,109135466480,146.73,146.73,109135466480 +한국ANKOR유전,152550,2,348,5,-31,-8.18,84757487,72677768,70020000,84757487,-8.18,116.62,121.05,121.05,30264127328,124.20,124.20,30264127328 +흥아해운,003280,3,2370,2,230,10.75,256339528,95957088,240424899,256339528,10.75,267.14,106.62,106.62,597422185293,104.85,104.85,597422185293 +우리기술,032820,4,3570,2,190,5.62,164265552,217764512,165530656,164265552,5.62,75.43,99.24,99.24,609323872615,103.11,103.11,609323872615 +피아이이,452450,5,10350,2,2260,27.94,38121169,977156,35826000,38121169,27.94,3901.24,106.41,106.41,376500079910,101.54,101.54,376500079910 +STX그린로지스,465770,6,10590,5,-120,-1.12,5601005,2263461,7171032,5601005,-1.12,247.45,78.11,78.11,59804953225,78.75,78.75,59804953225 +알체라,347860,7,3105,2,565,22.24,31186672,14903332,38710961,31186672,22.24,209.26,80.56,80.56,94191916546,78.36,78.36,94191916546 +램테크놀러지,171010,8,4460,2,245,5.81,10134991,120371,14298752,10134991,5.81,8419.79,70.88,70.88,47612901110,74.66,74.66,47612901110 +흥구석유,024060,9,18370,5,-800,-4.17,10201572,7550380,15000000,10201572,-4.17,135.11,68.01,68.01,191830212960,69.62,69.62,191830212960 +일신바이오,068330,10,2215,2,489,28.33,32523828,16412883,44216140,32523828,28.33,198.16,73.56,73.56,65913869459,67.30,67.30,65913869459 +심플랫폼,444530,11,13390,2,1240,10.21,3395866,245552,6241227,3395866,10.21,1382.95,54.41,54.41,46880169205,56.10,56.10,46880169205 +한국석유,004090,12,19460,5,-30,-0.15,6947838,3160068,12694120,6947838,-0.15,219.86,54.73,54.73,135640345715,54.91,54.91,135640345715 +KODEX 200선물인버스2X,252670,13,1579,5,-4,-0.25,448724894,319491776,880300000,448724894,-0.25,140.45,50.97,50.97,698051250700,50.22,50.22,698051250700 +TRUSTON 주주가치액티브,472720,14,14970,5,-10,-0.07,345329,37454,720000,345329,-0.07,922.01,47.96,47.96,5190891522,48.16,48.16,5190891522 +그린생명과학,114450,15,3845,2,435,12.76,9221648,1857769,20000000,9221648,12.76,496.38,46.11,46.11,36940146489,48.04,48.04,36940146489 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12705,2,215,1.72,459821,545030,1000000,459821,1.72,84.37,45.98,45.98,5830609795,45.89,45.89,5830609795 +KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,33804603,23165096,74100000,33804603,0.82,145.93,45.62,45.62,124052644422,45.25,45.25,124052644422 +HANARO 원자력iSelect,434730,18,32645,5,-555,-1.67,2566513,2205063,6100000,2566513,-1.67,116.39,42.07,42.07,85554109469,42.96,42.96,85554109469 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25415,5,-710,-2.72,412875,80989,1000000,412875,-2.72,509.79,41.29,41.29,10588298220,41.66,41.66,10588298220 +한주에이알티,058450,20,1517,2,146,10.65,5937234,1272428,14793621,5937234,10.65,466.61,40.13,40.13,9229879009,41.13,41.13,9229879009 +에너토크,019990,21,8320,5,-330,-3.82,3762954,8750018,9756088,3762954,-3.82,43.01,38.57,38.57,33277222850,41.00,41.00,33277222850 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555 +더즌,462860,23,4305,2,110,2.62,27686776,43501016,71413257,27686776,2.62,63.65,38.77,38.77,119659323889,38.92,38.92,119659323889 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12725,2,240,1.92,377878,213501,1000000,377878,1.92,176.99,37.79,37.79,4818433925,37.87,37.87,4818433925 +한신기계,011700,25,4010,2,175,4.56,11162920,2396922,32446151,11162920,4.56,465.72,34.40,34.40,48101673648,36.97,36.97,48101673648 +엠에프엠코리아,323230,26,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753 +TIGER 코리아배당다우존스,0052D0,27,11260,5,-40,-0.35,3495304,2089760,10550000,3495304,-0.35,167.26,33.13,33.13,39631584627,33.36,33.36,39631584627 +KODEX 레버리지,122630,28,20975,2,50,0.24,36423662,24213396,113650000,36423662,0.24,150.43,32.05,32.05,776095921715,32.56,32.56,776095921715 +KODEX 증권,102970,29,12805,5,-50,-0.39,4761253,2546299,14950000,4761253,-0.39,186.99,31.85,31.85,62265042813,32.53,32.53,62265042813 +한빛레이저,452190,30,5650,2,270,5.02,7311384,386550,23366557,7311384,5.02,1891.45,31.29,31.29,42044274420,31.85,31.85,42044274420 diff --git a/top30/20250617/top30-atvtr-20250617-145002.csv b/top30/20250617/top30-atvtr-20250617-145002.csv new file mode 100644 index 000000000000..1580b658f5f6 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6430,2,280,4.55,16135687,0,12094172,16135687,4.55,0.00,133.42,133.42,111777175765,143.74,143.74,111777175765 +한국ANKOR유전,152550,2,356,5,-23,-6.07,85389287,72677768,70020000,85389287,-6.07,117.49,121.95,121.95,30485312996,122.30,122.30,30485312996 +흥아해운,003280,3,2340,2,200,9.35,267288510,95957088,240424899,267288510,9.35,278.55,111.17,111.17,622756705041,110.69,110.69,622756705041 +우리기술,032820,4,3555,2,175,5.18,164946390,217764512,165530656,164946390,5.18,75.75,99.65,99.65,611754086199,103.96,103.96,611754086199 +피아이이,452450,5,10360,2,2270,28.06,38690411,977156,35826000,38690411,28.06,3959.49,108.00,108.00,382402960435,103.03,103.03,382402960435 +STX그린로지스,465770,6,10430,5,-280,-2.61,5697131,2263461,7171032,5697131,-2.61,251.70,79.45,79.45,60801803070,81.29,81.29,60801803070 +알체라,347860,7,3120,2,580,22.83,31485400,14903332,38710961,31485400,22.83,211.26,81.33,81.33,95116301525,78.75,78.75,95116301525 +램테크놀러지,171010,8,4430,2,215,5.10,10206922,120371,14298752,10206922,5.10,8479.55,71.38,71.38,47932318035,75.67,75.67,47932318035 +일신바이오,068330,9,2240,1,514,29.78,34488420,16412883,44216140,34488420,29.78,210.13,78.00,78.00,70302939237,70.98,70.98,70302939237 +흥구석유,024060,10,18570,5,-600,-3.13,10290293,7550380,15000000,10290293,-3.13,136.29,68.60,68.60,193462434415,69.45,69.45,193462434415 +심플랫폼,444530,11,13370,2,1220,10.04,3421666,245552,6241227,3421666,10.04,1393.46,54.82,54.82,47226004970,56.60,56.60,47226004970 +한국석유,004090,12,19570,2,80,0.41,7044056,3160068,12694120,7044056,0.41,222.91,55.49,55.49,137504659195,55.35,55.35,137504659195 +KODEX 200선물인버스2X,252670,13,1585,2,2,0.13,454778991,319491776,880300000,454778991,0.13,142.34,51.66,51.66,707611253048,50.71,50.71,707611253048 +TRUSTON 주주가치액티브,472720,14,14975,5,-5,-0.03,351960,37454,720000,351960,-0.03,939.71,48.88,48.88,5290226542,49.07,49.07,5290226542 +그린생명과학,114450,15,3825,2,415,12.17,9305742,1857769,20000000,9305742,12.17,500.91,46.53,46.53,37261091125,48.71,48.71,37261091125 +KODEX 코스닥150선물인버스,251340,16,3700,2,30,0.82,34255707,23165096,74100000,34255707,0.82,147.88,46.23,46.23,125720599139,45.85,45.85,125720599139 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12755,2,265,2.12,460257,545030,1000000,460257,2.12,84.45,46.03,46.03,5836165745,45.76,45.76,5836165745 +HANARO 원자력iSelect,434730,18,32660,5,-540,-1.63,2598869,2205063,6100000,2598869,-1.63,117.86,42.60,42.60,86611497254,43.47,43.47,86611497254 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25400,5,-725,-2.78,412965,80989,1000000,412965,-2.78,509.90,41.30,41.30,10590584220,41.70,41.70,10590584220 +에너토크,019990,20,8290,5,-360,-4.16,3774460,8750018,9756088,3774460,-4.16,43.14,38.69,38.69,33372680300,41.26,41.26,33372680300 +HANARO 주주가치성장코리아액티브,482870,21,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605 +한주에이알티,058450,22,1570,2,199,14.51,6012737,1272428,14793621,6012737,14.51,472.54,40.64,40.64,9347897356,40.25,40.25,9347897356 +더즌,462860,23,4330,2,135,3.22,28100056,43501016,71413257,28100056,3.22,64.60,39.35,39.35,121456028369,39.28,39.28,121456028369 +서린바이오,038070,24,8540,2,850,11.05,3616982,157479,9100676,3616982,11.05,2296.80,39.74,39.74,30452874740,39.18,39.18,30452874740 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12780,2,295,2.36,378043,213501,1000000,378043,2.36,177.07,37.80,37.80,4820537285,37.72,37.72,4820537285 +한신기계,011700,26,3990,2,155,4.04,11176818,2396922,32446151,11176818,4.04,466.30,34.45,34.45,48157315768,37.20,37.20,48157315768 +엠에프엠코리아,323230,27,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753 +TIGER 코리아배당다우존스,0052D0,28,11255,5,-45,-0.40,3557294,2089760,10550000,3557294,-0.40,170.23,33.72,33.72,40329477052,33.96,33.96,40329477052 +KODEX 레버리지,122630,29,20915,5,-10,-0.05,36831211,24213396,113650000,36831211,-0.05,152.11,32.41,32.41,784641826505,33.01,33.01,784641826505 +KODEX 증권,102970,30,12815,5,-40,-0.31,4810995,2546299,14950000,4810995,-0.31,188.94,32.18,32.18,62902485267,32.83,32.83,62902485267 diff --git a/top30/20250617/top30-atvtr-20250617-150002.csv b/top30/20250617/top30-atvtr-20250617-150002.csv new file mode 100644 index 000000000000..c0e0ce7bcc88 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6290,2,140,2.28,16315601,0,12094172,16315601,2.28,0.00,134.90,134.90,112918403390,148.44,148.44,112918403390 +한국ANKOR유전,152550,2,350,5,-29,-7.65,85883288,72677768,70020000,85883288,-7.65,118.17,122.66,122.66,30659095994,125.10,125.10,30659095994 +흥아해운,003280,3,2290,2,150,7.01,272277896,95957088,240424899,272277896,7.01,283.75,113.25,113.25,634257691126,115.20,115.20,634257691126 +피아이이,452450,4,10260,2,2170,26.82,39763250,977156,35826000,39763250,26.82,4069.28,110.99,110.99,393487701850,107.05,107.05,393487701850 +우리기술,032820,5,3550,2,170,5.03,166171941,217764512,165530656,166171941,5.03,76.31,100.39,100.39,616095700454,104.84,104.84,616095700454 +STX그린로지스,465770,6,10340,5,-370,-3.45,5742557,2263461,7171032,5742557,-3.45,253.71,80.08,80.08,61273260420,82.64,82.64,61273260420 +일신바이오,068330,7,2185,2,459,26.59,38096356,16412883,44216140,38096356,26.59,232.11,86.16,86.16,78209165887,80.95,80.95,78209165887 +알체라,347860,8,3100,2,560,22.05,31893271,14903332,38710961,31893271,22.05,214.00,82.39,82.39,96382012912,80.32,80.32,96382012912 +램테크놀러지,171010,9,4425,2,210,4.98,10269663,120371,14298752,10269663,4.98,8531.68,71.82,71.82,48209926625,76.19,76.19,48209926625 +흥구석유,024060,10,18370,5,-800,-4.17,10349337,7550380,15000000,10349337,-4.17,137.07,69.00,69.00,194551700590,70.60,70.60,194551700590 +심플랫폼,444530,11,13260,2,1110,9.14,3444498,245552,6241227,3444498,9.14,1402.76,55.19,55.19,47529360880,57.43,57.43,47529360880 +한국석유,004090,12,19360,5,-130,-0.67,7111891,3160068,12694120,7111891,-0.67,225.06,56.03,56.03,138821074045,56.49,56.49,138821074045 +KODEX 200선물인버스2X,252670,13,1582,5,-1,-0.06,461655237,319491776,880300000,461655237,-0.06,144.50,52.44,52.44,718498340587,51.59,51.59,718498340587 +TRUSTON 주주가치액티브,472720,14,14990,2,10,0.07,358663,37454,720000,358663,0.07,957.61,49.81,49.81,5390626242,49.95,49.95,5390626242 +그린생명과학,114450,15,3820,2,410,12.02,9398967,1857769,20000000,9398967,12.02,505.93,46.99,46.99,37615891961,49.24,49.24,37615891961 +KODEX 코스닥150선물인버스,251340,16,3700,2,30,0.82,34898489,23165096,74100000,34898489,0.82,150.65,47.10,47.10,128098741813,46.72,46.72,128098741813 +서린바이오,038070,17,8180,2,490,6.37,4064912,157479,9100676,4064912,6.37,2581.24,44.67,44.67,34159629990,45.89,45.89,34159629990 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12865,2,375,3.00,464386,545030,1000000,464386,3.00,85.20,46.44,46.44,5889286460,45.78,45.78,5889286460 +HANARO 원자력iSelect,434730,19,32785,5,-415,-1.25,2641345,2205063,6100000,2641345,-1.25,119.79,43.30,43.30,88001036609,44.00,44.00,88001036609 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25260,5,-865,-3.31,418329,80989,1000000,418329,-3.31,516.53,41.83,41.83,10726195840,42.46,42.46,10726195840 +한주에이알티,058450,21,1522,2,151,11.01,6048549,1272428,14793621,6048549,11.01,475.35,40.89,40.89,9402923153,41.76,41.76,9402923153 +에너토크,019990,22,8330,5,-320,-3.70,3786023,8750018,9756088,3786023,-3.70,43.27,38.81,38.81,33468609630,41.18,41.18,33468609630 +HANARO 주주가치성장코리아액티브,482870,23,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605 +더즌,462860,24,4310,2,115,2.74,28287286,43501016,71413257,28287286,2.74,65.03,39.61,39.61,122262722010,39.72,39.72,122262722010 +엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12855,2,370,2.96,379932,213501,1000000,379932,2.96,177.95,37.99,37.99,4844806705,37.69,37.69,4844806705 +한신기계,011700,27,3995,2,160,4.17,11199854,2396922,32446151,11199854,4.17,467.26,34.52,34.52,48249090243,37.22,37.22,48249090243 +TIGER 코리아배당다우존스,0052D0,28,11280,5,-20,-0.18,3653367,2089760,10550000,3653367,-0.18,174.82,34.63,34.63,41411301509,34.80,34.80,41411301509 +KODEX 레버리지,122630,29,20935,2,10,0.05,37156122,24213396,113650000,37156122,0.05,153.45,32.69,32.69,791439351010,33.26,33.26,791439351010 +KODEX 증권,102970,30,12830,5,-25,-0.19,4860282,2546299,14950000,4860282,-0.19,190.88,32.51,32.51,63533527457,33.12,33.12,63533527457 diff --git a/top30/20250617/top30-atvtr-20250617-151002.csv b/top30/20250617/top30-atvtr-20250617-151002.csv new file mode 100644 index 000000000000..308c12072d42 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6240,2,90,1.46,16428216,0,12094172,16428216,1.46,0.00,135.84,135.84,113626854330,150.56,150.56,113626854330 +한국ANKOR유전,152550,2,353,5,-26,-6.86,86640402,72677768,70020000,86640402,-6.86,119.21,123.74,123.74,30924039516,125.11,125.11,30924039516 +흥아해운,003280,3,2290,2,150,7.01,275131658,95957088,240424899,275131658,7.01,286.72,114.44,114.44,640814283339,116.39,116.39,640814283339 +피아이이,452450,4,10420,2,2330,28.80,40747889,977156,35826000,40747889,28.80,4170.05,113.74,113.74,403688093960,108.14,108.14,403688093960 +우리기술,032820,5,3610,2,230,6.80,167828062,217764512,165530656,167828062,6.80,77.07,101.39,101.39,622046383609,104.10,104.10,622046383609 +일신바이오,068330,6,2135,2,409,23.70,40241178,16412883,44216140,40241178,23.70,245.18,91.01,91.01,82820997040,87.73,87.73,82820997040 +알체라,347860,7,3015,2,475,18.70,32443290,14903332,38710961,32443290,18.70,217.69,83.81,83.81,98053165341,84.01,84.01,98053165341 +STX그린로지스,465770,8,10430,5,-280,-2.61,5767669,2263461,7171032,5767669,-2.61,254.82,80.43,80.43,61533764775,82.27,82.27,61533764775 +램테크놀러지,171010,9,4425,2,210,4.98,10314163,120371,14298752,10314163,4.98,8568.64,72.13,72.13,48406848885,76.51,76.51,48406848885 +흥구석유,024060,10,18500,5,-670,-3.50,10410339,7550380,15000000,10410339,-3.50,137.88,69.40,69.40,195677735090,70.51,70.51,195677735090 +심플랫폼,444530,11,13260,2,1110,9.14,3455665,245552,6241227,3455665,9.14,1407.30,55.37,55.37,47677713760,57.61,57.61,47677713760 +한국석유,004090,12,19460,5,-30,-0.15,7163450,3160068,12694120,7163450,-0.15,226.69,56.43,56.43,139823077335,56.60,56.60,139823077335 +KODEX 200선물인버스2X,252670,13,1580,5,-3,-0.19,465776690,319491776,880300000,465776690,-0.19,145.79,52.91,52.91,725019920040,52.13,52.13,725019920040 +TRUSTON 주주가치액티브,472720,14,14980,3,0,0.00,365304,37454,720000,365304,0.00,975.34,50.74,50.74,5490139667,50.90,50.90,5490139667 +그린생명과학,114450,15,3905,2,495,14.52,9514699,1857769,20000000,9514699,14.52,512.16,47.57,47.57,38063313632,48.74,48.74,38063313632 +서린바이오,038070,16,8090,2,400,5.20,4220913,157479,9100676,4220913,5.20,2680.30,46.38,46.38,35423326160,48.11,48.11,35423326160 +KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,35172595,23165096,74100000,35172595,0.68,151.83,47.47,47.47,129111553196,47.16,47.16,129111553196 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12840,2,350,2.80,466952,545030,1000000,466952,2.80,85.67,46.70,46.70,5922352855,46.12,46.12,5922352855 +HANARO 원자력iSelect,434730,19,32875,5,-325,-0.98,2665569,2205063,6100000,2665569,-0.98,120.88,43.70,43.70,88796098770,44.28,44.28,88796098770 +한주에이알티,058450,20,1476,2,105,7.66,6083261,1272428,14793621,6083261,7.66,478.08,41.12,41.12,9454823592,43.30,43.30,9454823592 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25240,5,-885,-3.39,418551,80989,1000000,418551,-3.39,516.80,41.86,41.86,10731795830,42.52,42.52,10731795830 +에너토크,019990,22,8400,5,-250,-2.89,3808039,8750018,9756088,3808039,-2.89,43.52,39.03,39.03,33653297430,41.07,41.07,33653297430 +HANARO 주주가치성장코리아액티브,482870,23,12050,5,-70,-0.58,525058,468,1300000,525058,-0.58,9999.99,40.39,40.39,6356837605,40.58,40.58,6356837605 +더즌,462860,24,4325,2,130,3.10,28448741,43501016,71413257,28448741,3.10,65.40,39.84,39.84,122959908965,39.81,39.81,122959908965 +엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12875,2,390,3.12,383834,213501,1000000,383834,3.12,179.78,38.38,38.38,4895135200,38.02,38.02,4895135200 +한신기계,011700,27,4000,2,165,4.30,11244422,2396922,32446151,11244422,4.30,469.12,34.66,34.66,48427764733,37.31,37.31,48427764733 +TIGER 코리아배당다우존스,0052D0,28,11280,5,-20,-0.18,3688382,2089760,10550000,3688382,-0.18,176.50,34.96,34.96,41805994704,35.13,35.13,41805994704 +KODEX 레버리지,122630,29,20965,2,40,0.19,37583852,24213396,113650000,37583852,0.19,155.22,33.07,33.07,800393341018,33.59,33.59,800393341018 +KODEX 증권,102970,30,12820,5,-35,-0.27,4902303,2546299,14950000,4902303,-0.27,192.53,32.79,32.79,64071480182,33.43,33.43,64071480182 diff --git a/top30/20250617/top30-atvtr-20250617-152002.csv b/top30/20250617/top30-atvtr-20250617-152002.csv new file mode 100644 index 000000000000..df33ded2a63c --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540 +한국ANKOR유전,152550,2,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050 +흥아해운,003280,3,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +피아이이,452450,4,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +우리기술,032820,5,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +일신바이오,068330,6,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989 +알체라,347860,7,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672 +STX그린로지스,465770,8,10370,5,-340,-3.17,5807604,2263461,7171032,5807604,-3.17,256.58,80.99,80.99,61949053165,83.31,83.31,61949053165 +램테크놀러지,171010,9,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785 +흥구석유,024060,10,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685 +심플랫폼,444530,11,13250,2,1100,9.05,3477638,245552,6241227,3477638,9.05,1416.25,55.72,55.72,47968754270,58.01,58.01,47968754270 +한국석유,004090,12,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355 +KODEX 200선물인버스2X,252670,13,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376790,37454,720000,376790,0.10,1006.01,52.33,52.33,5662218202,52.45,52.45,5662218202 +그린생명과학,114450,15,3855,2,445,13.05,9665711,1857769,20000000,9665711,13.05,520.29,48.33,48.33,38651765349,50.13,50.13,38651765349 +서린바이오,038070,16,8050,2,360,4.68,4296842,157479,9100676,4296842,4.68,2728.52,47.21,47.21,36034586810,49.19,49.19,36034586810 +KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12890,2,400,3.20,470603,545030,1000000,470603,3.20,86.34,47.06,47.06,5969383995,46.31,46.31,5969383995 +HANARO 원자력iSelect,434730,19,33040,5,-160,-0.48,2688112,2205063,6100000,2688112,-0.48,121.91,44.07,44.07,89539019700,44.43,44.43,89539019700 +한주에이알티,058450,20,1471,2,100,7.29,6159467,1272428,14793621,6159467,7.29,484.07,41.64,41.64,9565128266,43.95,43.95,9565128266 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25135,5,-990,-3.79,419682,80989,1000000,419682,-3.79,518.20,41.97,41.97,10760234525,42.81,42.81,10760234525 +에너토크,019990,22,8440,5,-210,-2.43,3836799,8750018,9756088,3836799,-2.43,43.85,39.33,39.33,33895567450,41.16,41.16,33895567450 +HANARO 주주가치성장코리아액티브,482870,23,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575 +더즌,462860,24,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111 +엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12885,2,400,3.20,384857,213501,1000000,384857,3.20,180.26,38.49,38.49,4908315855,38.09,38.09,4908315855 +한신기계,011700,27,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614 +TIGER 코리아배당다우존스,0052D0,28,11290,5,-10,-0.09,3812617,2089760,10550000,3812617,-0.09,182.44,36.14,36.14,43208237115,36.28,36.28,43208237115 +KODEX 레버리지,122630,29,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 증권,102970,30,12850,5,-5,-0.04,4941708,2546299,14950000,4941708,-0.04,194.07,33.05,33.05,64576916525,33.61,33.61,64576916525 diff --git a/top30/20250617/top30-atvtr-20250617-153001.csv b/top30/20250617/top30-atvtr-20250617-153001.csv new file mode 100644 index 000000000000..df33ded2a63c --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540 +한국ANKOR유전,152550,2,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050 +흥아해운,003280,3,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +피아이이,452450,4,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +우리기술,032820,5,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +일신바이오,068330,6,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989 +알체라,347860,7,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672 +STX그린로지스,465770,8,10370,5,-340,-3.17,5807604,2263461,7171032,5807604,-3.17,256.58,80.99,80.99,61949053165,83.31,83.31,61949053165 +램테크놀러지,171010,9,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785 +흥구석유,024060,10,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685 +심플랫폼,444530,11,13250,2,1100,9.05,3477638,245552,6241227,3477638,9.05,1416.25,55.72,55.72,47968754270,58.01,58.01,47968754270 +한국석유,004090,12,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355 +KODEX 200선물인버스2X,252670,13,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376790,37454,720000,376790,0.10,1006.01,52.33,52.33,5662218202,52.45,52.45,5662218202 +그린생명과학,114450,15,3855,2,445,13.05,9665711,1857769,20000000,9665711,13.05,520.29,48.33,48.33,38651765349,50.13,50.13,38651765349 +서린바이오,038070,16,8050,2,360,4.68,4296842,157479,9100676,4296842,4.68,2728.52,47.21,47.21,36034586810,49.19,49.19,36034586810 +KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12890,2,400,3.20,470603,545030,1000000,470603,3.20,86.34,47.06,47.06,5969383995,46.31,46.31,5969383995 +HANARO 원자력iSelect,434730,19,33040,5,-160,-0.48,2688112,2205063,6100000,2688112,-0.48,121.91,44.07,44.07,89539019700,44.43,44.43,89539019700 +한주에이알티,058450,20,1471,2,100,7.29,6159467,1272428,14793621,6159467,7.29,484.07,41.64,41.64,9565128266,43.95,43.95,9565128266 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25135,5,-990,-3.79,419682,80989,1000000,419682,-3.79,518.20,41.97,41.97,10760234525,42.81,42.81,10760234525 +에너토크,019990,22,8440,5,-210,-2.43,3836799,8750018,9756088,3836799,-2.43,43.85,39.33,39.33,33895567450,41.16,41.16,33895567450 +HANARO 주주가치성장코리아액티브,482870,23,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575 +더즌,462860,24,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111 +엠에프엠코리아,323230,25,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12885,2,400,3.20,384857,213501,1000000,384857,3.20,180.26,38.49,38.49,4908315855,38.09,38.09,4908315855 +한신기계,011700,27,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614 +TIGER 코리아배당다우존스,0052D0,28,11290,5,-10,-0.09,3812617,2089760,10550000,3812617,-0.09,182.44,36.14,36.14,43208237115,36.28,36.28,43208237115 +KODEX 레버리지,122630,29,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 증권,102970,30,12850,5,-5,-0.04,4941708,2546299,14950000,4941708,-0.04,194.07,33.05,33.05,64576916525,33.61,33.61,64576916525 diff --git a/top30/20250617/top30-atvtr-20250617-154001.csv b/top30/20250617/top30-atvtr-20250617-154001.csv new file mode 100644 index 000000000000..85fe7a76b676 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16748464,0,12094172,16748464,3.74,0.00,138.48,138.48,115649591040,149.88,149.88,115649591040 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88442805,72677768,70020000,88442805,-8.71,121.69,126.31,126.31,31544681206,130.21,130.21,31544681206 +흥아해운,003280,3,2280,2,140,6.54,281176085,95957088,240424899,281176085,6.54,293.02,116.95,116.95,654559729378,119.41,119.41,654559729378 +피아이이,452450,4,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405 +우리기술,032820,5,3600,2,220,6.51,170797407,217764512,165530656,170797407,6.51,78.43,103.18,103.18,632769360558,106.19,106.19,632769360558 +일신바이오,068330,6,2110,2,384,22.25,42223298,16412883,44216140,42223298,22.25,257.26,95.49,95.49,87062445729,93.32,93.32,87062445729 +알체라,347860,7,3025,2,485,19.09,33090537,14903332,38710961,33090537,19.09,222.03,85.48,85.48,100004401347,85.40,85.40,100004401347 +STX그린로지스,465770,8,10370,5,-340,-3.17,5818831,2263461,7171032,5818831,-3.17,257.08,81.14,81.14,62065477155,83.46,83.46,62065477155 +램테크놀러지,171010,9,4430,2,215,5.10,10472882,120371,14298752,10472882,5.10,8700.50,73.24,73.24,49110720595,77.53,77.53,49110720595 +흥구석유,024060,10,18410,5,-760,-3.96,10531253,7550380,15000000,10531253,-3.96,139.48,70.21,70.21,197903541325,71.67,71.67,197903541325 +한국석유,004090,11,19280,5,-210,-1.08,7279599,3160068,12694120,7279599,-1.08,230.36,57.35,57.35,142070398075,58.05,58.05,142070398075 +심플랫폼,444530,12,13340,2,1190,9.79,3491462,245552,6241227,3491462,9.79,1421.88,55.94,55.94,48153166430,57.84,57.84,48153166430 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476554764,319491776,880300000,476554764,-0.63,149.16,54.14,54.14,742001012986,53.59,53.59,742001012986 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +서린바이오,038070,15,8030,2,340,4.42,4320434,157479,9100676,4320434,4.42,2743.50,47.47,47.47,36224030570,49.57,49.57,36224030570 +그린생명과학,114450,16,3960,2,550,16.13,9742102,1857769,20000000,9742102,16.13,524.40,48.71,48.71,38954273709,49.18,49.18,38954273709 +KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36472539,23165096,74100000,36472539,0.41,157.45,49.22,49.22,133906002816,49.04,49.04,133906002816 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2700741,2205063,6100000,2700741,0.15,122.48,44.27,44.27,89958933950,44.35,44.35,89958933950 +한주에이알티,058450,20,1500,2,129,9.41,6176889,1272428,14793621,6176889,9.41,485.44,41.75,41.75,9591261266,43.22,43.22,9591261266 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +엠에프엠코리아,323230,22,6,5,-5,-45.45,13237568,21307750,43274492,13237568,-45.45,62.13,30.59,30.59,108346029,41.73,41.73,108346029 +에너토크,019990,23,8390,5,-260,-3.01,3848182,8750018,9756088,3848182,-3.01,43.98,39.44,39.44,33991070820,41.53,41.53,33991070820 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28814262,43501016,71413257,28814262,2.98,66.24,40.35,40.35,124537291031,40.37,40.37,124537291031 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,27,4000,2,165,4.30,11350426,2396922,32446151,11350426,4.30,473.54,34.98,34.98,48852715614,37.64,37.64,48852715614 +위니아,071460,28,10,5,-13,-56.52,10493148,11148805,35967295,10493148,-56.52,94.12,29.17,29.17,132858352,36.94,36.94,132858352 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +KODEX 레버리지,122630,30,21045,2,120,0.57,38398000,24213396,113650000,38398000,0.57,158.58,33.79,33.79,817503417169,34.18,34.18,817503417169 diff --git a/top30/20250617/top30-atvtr-20250617-155001.csv b/top30/20250617/top30-atvtr-20250617-155001.csv new file mode 100644 index 000000000000..13ea19dce76d --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16748754,0,12094172,16748754,3.74,0.00,138.49,138.49,115651441240,149.88,149.88,115651441240 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88456635,72677768,70020000,88456635,-8.71,121.71,126.33,126.33,31549466386,130.22,130.22,31549466386 +흥아해운,003280,3,2280,2,140,6.54,281279129,95957088,240424899,281279129,6.54,293.13,116.99,116.99,654794669698,119.45,119.45,654794669698 +피아이이,452450,4,10510,1,2420,29.91,43297462,977156,35826000,43297462,29.91,4430.97,120.85,120.85,430425689945,114.31,114.31,430425689945 +우리기술,032820,5,3600,2,220,6.51,170824716,217764512,165530656,170824716,6.51,78.44,103.20,103.20,632867672958,106.20,106.20,632867672958 +일신바이오,068330,6,2110,2,384,22.25,42239808,16412883,44216140,42239808,22.25,257.36,95.53,95.53,87097281829,93.36,93.36,87097281829 +알체라,347860,7,3025,2,485,19.09,33096253,14903332,38710961,33096253,19.09,222.07,85.50,85.50,100021692247,85.42,85.42,100021692247 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775 +램테크놀러지,171010,9,4430,2,215,5.10,10475730,120371,14298752,10475730,5.10,8702.87,73.26,73.26,49123337235,77.55,77.55,49123337235 +흥구석유,024060,10,18410,5,-760,-3.96,10535018,7550380,15000000,10535018,-3.96,139.53,70.23,70.23,197972854975,71.69,71.69,197972854975 +한국석유,004090,11,19280,5,-210,-1.08,7280415,3160068,12694120,7280415,-1.08,230.39,57.35,57.35,142086130555,58.06,58.06,142086130555 +심플랫폼,444530,12,13340,2,1190,9.79,3491742,245552,6241227,3491742,9.79,1422.00,55.95,55.95,48156901630,57.84,57.84,48156901630 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476741796,319491776,880300000,476741796,-0.63,149.22,54.16,54.16,742295214322,53.61,53.61,742295214322 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +서린바이오,038070,15,8030,2,340,4.42,4320758,157479,9100676,4320758,4.42,2743.70,47.48,47.48,36226632290,49.57,49.57,36226632290 +그린생명과학,114450,16,3960,2,550,16.13,9744872,1857769,20000000,9744872,16.13,524.55,48.72,48.72,38965242909,49.20,49.20,38965242909 +KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36487554,23165096,74100000,36487554,0.41,157.51,49.24,49.24,133961333091,49.06,49.06,133961333091 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701126,2205063,6100000,2701126,0.15,122.50,44.28,44.28,89971735200,44.36,44.36,89971735200 +한주에이알티,058450,20,1500,2,129,9.41,6176937,1272428,14793621,6176937,9.41,485.44,41.75,41.75,9591333266,43.22,43.22,9591333266 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +엠에프엠코리아,323230,22,6,5,-5,-45.45,13459147,21307750,43274492,13459147,-45.45,63.17,31.10,31.10,109675503,42.24,42.24,109675503 +에너토크,019990,23,8390,5,-260,-3.01,3848218,8750018,9756088,3848218,-3.01,43.98,39.44,39.44,33991372860,41.53,41.53,33991372860 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28822201,43501016,71413257,28822201,2.98,66.26,40.36,40.36,124571587511,40.38,40.38,124571587511 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,27,4000,2,165,4.30,11353791,2396922,32446151,11353791,4.30,473.68,34.99,34.99,48866175614,37.65,37.65,48866175614 +위니아,071460,28,10,5,-13,-56.52,10575150,11148805,35967295,10575150,-56.52,94.85,29.40,29.40,133678372,37.17,37.17,133678372 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +KODEX 레버리지,122630,30,21045,2,120,0.57,38414144,24213396,113650000,38414144,0.57,158.65,33.80,33.80,817843167649,34.19,34.19,817843167649 diff --git a/top30/20250617/top30-atvtr-20250617-160002.csv b/top30/20250617/top30-atvtr-20250617-160002.csv new file mode 100644 index 000000000000..15c529ba360e --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482 +흥아해운,003280,3,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +피아이이,452450,4,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +우리기술,032820,5,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +일신바이오,068330,6,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659 +알체라,347860,7,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775 +램테크놀러지,171010,9,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3491780,245552,6241227,3491780,9.79,1422.01,55.95,55.95,48157408550,57.84,57.84,48157408550 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +서린바이오,038070,15,8030,2,340,4.42,4321282,157479,9100676,4321282,4.42,2744.04,47.48,47.48,36230840010,49.58,49.58,36230840010 +그린생명과학,114450,16,3960,2,550,16.13,9747670,1857769,20000000,9747670,16.13,524.70,48.74,48.74,38976322989,49.21,49.21,38976322989 +KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701460,2205063,6100000,2701460,0.15,122.51,44.29,44.29,89982840700,44.36,44.36,89982840700 +한주에이알티,058450,20,1500,2,129,9.41,6176947,1272428,14793621,6176947,9.41,485.45,41.75,41.75,9591348266,43.22,43.22,9591348266 +엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +에너토크,019990,23,8390,5,-260,-3.01,3848301,8750018,9756088,3848301,-3.01,43.98,39.45,39.45,33992069230,41.53,41.53,33992069230 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,27,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614 +위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +KODEX 레버리지,122630,30,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 diff --git a/top30/20250617/top30-atvtr-20250617-161002.csv b/top30/20250617/top30-atvtr-20250617-161002.csv new file mode 100644 index 000000000000..15c529ba360e --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482 +흥아해운,003280,3,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +피아이이,452450,4,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +우리기술,032820,5,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +일신바이오,068330,6,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659 +알체라,347860,7,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775 +램테크놀러지,171010,9,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3491780,245552,6241227,3491780,9.79,1422.01,55.95,55.95,48157408550,57.84,57.84,48157408550 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +서린바이오,038070,15,8030,2,340,4.42,4321282,157479,9100676,4321282,4.42,2744.04,47.48,47.48,36230840010,49.58,49.58,36230840010 +그린생명과학,114450,16,3960,2,550,16.13,9747670,1857769,20000000,9747670,16.13,524.70,48.74,48.74,38976322989,49.21,49.21,38976322989 +KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701460,2205063,6100000,2701460,0.15,122.51,44.29,44.29,89982840700,44.36,44.36,89982840700 +한주에이알티,058450,20,1500,2,129,9.41,6176947,1272428,14793621,6176947,9.41,485.45,41.75,41.75,9591348266,43.22,43.22,9591348266 +엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +에너토크,019990,23,8390,5,-260,-3.01,3848301,8750018,9756088,3848301,-3.01,43.98,39.45,39.45,33992069230,41.53,41.53,33992069230 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,27,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614 +위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +KODEX 레버리지,122630,30,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 diff --git a/top30/20250617/top30-atvtr-20250617-162002.csv b/top30/20250617/top30-atvtr-20250617-162002.csv new file mode 100644 index 000000000000..3d5873cff912 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88599278,72677768,70020000,88599278,-8.71,121.91,126.53,126.53,31598863398,130.43,130.43,31598863398 +흥아해운,003280,3,2280,2,140,6.54,281535095,95957088,240424899,281535095,6.54,293.40,117.10,117.10,655380867763,119.56,119.56,655380867763 +피아이이,452450,4,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655 +우리기술,032820,5,3600,2,220,6.51,170869306,217764512,165530656,170869306,6.51,78.47,103.23,103.23,633028052368,106.23,106.23,633028052368 +일신바이오,068330,6,2110,2,384,22.25,42292914,16412883,44216140,42292914,22.25,257.68,95.65,95.65,87209830019,93.48,93.48,87209830019 +알체라,347860,7,3025,2,485,19.09,33115952,14903332,38710961,33115952,19.09,222.21,85.55,85.55,100080857797,85.47,85.47,100080857797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821243,2263461,7171032,5821243,-3.17,257.18,81.18,81.18,62090492175,83.50,83.50,62090492175 +램테크놀러지,171010,9,4430,2,215,5.10,10477174,120371,14298752,10477174,5.10,8704.07,73.27,73.27,49129709615,77.56,77.56,49129709615 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3492298,245552,6241227,3492298,9.79,1422.22,55.96,55.96,48164272050,57.85,57.85,48164272050 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477006148,319491776,880300000,477006148,-0.63,149.30,54.19,54.19,742711969942,53.64,53.64,742711969942 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +서린바이오,038070,15,8030,2,340,4.42,4322592,157479,9100676,4322592,4.42,2744.87,47.50,47.50,36241359310,49.59,49.59,36241359310 +그린생명과학,114450,16,3960,2,550,16.13,9751416,1857769,20000000,9751416,16.13,524.90,48.76,48.76,38991026039,49.23,49.23,38991026039 +KODEX 코스닥150선물인버스,251340,17,3685,2,15,0.41,36610319,23165096,74100000,36610319,0.41,158.04,49.41,49.41,134414937766,49.23,49.23,134414937766 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701465,2205063,6100000,2701465,0.15,122.51,44.29,44.29,89983006950,44.36,44.36,89983006950 +한주에이알티,058450,20,1500,2,129,9.41,6177148,1272428,14793621,6177148,9.41,485.46,41.76,41.76,9591650168,43.22,43.22,9591650168 +엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +에너토크,019990,23,8390,5,-260,-3.01,3848463,8750018,9756088,3848463,-3.01,43.98,39.45,39.45,33993428410,41.53,41.53,33993428410 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28845964,43501016,71413257,28845964,2.98,66.31,40.39,40.39,124674159161,40.41,40.41,124674159161 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,27,4000,2,165,4.30,11354068,2396922,32446151,11354068,4.30,473.69,34.99,34.99,48867284994,37.65,37.65,48867284994 +위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +KODEX 레버리지,122630,30,21045,2,120,0.57,38427877,24213396,113650000,38427877,0.57,158.71,33.81,33.81,818132011274,34.21,34.21,818132011274 diff --git a/top30/20250617/top30-atvtr-20250617-163002.csv b/top30/20250617/top30-atvtr-20250617-163002.csv new file mode 100644 index 000000000000..dd04bf8c067f --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88629050,72677768,70020000,88629050,-8.71,121.95,126.58,126.58,31609164510,130.47,130.47,31609164510 +흥아해운,003280,3,2280,2,140,6.54,281642954,95957088,240424899,281642954,6.54,293.51,117.14,117.14,655626786283,119.60,119.60,655626786283 +피아이이,452450,4,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235 +우리기술,032820,5,3600,2,220,6.51,170900707,217764512,165530656,170900707,6.51,78.48,103.24,103.24,633140624953,106.25,106.25,633140624953 +일신바이오,068330,6,2110,2,384,22.25,42327056,16412883,44216140,42327056,22.25,257.89,95.73,95.73,87282893899,93.55,93.55,87282893899 +알체라,347860,7,3025,2,485,19.09,33131706,14903332,38710961,33131706,19.09,222.31,85.59,85.59,100128119797,85.51,85.51,100128119797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5822797,2263461,7171032,5822797,-3.17,257.25,81.20,81.20,62106607155,83.52,83.52,62106607155 +램테크놀러지,171010,9,4430,2,215,5.10,10479948,120371,14298752,10479948,5.10,8706.37,73.29,73.29,49141929085,77.58,77.58,49141929085 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3492557,245552,6241227,3492557,9.79,1422.33,55.96,55.96,48167703800,57.85,57.85,48167703800 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477377350,319491776,880300000,477377350,-0.63,149.42,54.23,54.23,743297726698,53.68,53.68,743297726698 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102 +서린바이오,038070,15,8030,2,340,4.42,4326961,157479,9100676,4326961,4.42,2747.64,47.55,47.55,36276075640,49.64,49.64,36276075640 +KODEX 코스닥150선물인버스,251340,16,3685,2,15,0.41,36687647,23165096,74100000,36687647,0.41,158.37,49.51,49.51,134700664726,49.33,49.33,134700664726 +그린생명과학,114450,17,3960,2,550,16.13,9754954,1857769,20000000,9754954,16.13,525.09,48.77,48.77,39004912689,49.25,49.25,39004912689 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701560,2205063,6100000,2701560,0.15,122.52,44.29,44.29,89986165700,44.37,44.37,89986165700 +한주에이알티,058450,20,1500,2,129,9.41,6180238,1272428,14793621,6180238,9.41,485.70,41.78,41.78,9596285168,43.25,43.25,9596285168 +엠에프엠코리아,323230,21,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +에너토크,019990,23,8390,5,-260,-3.01,3848635,8750018,9756088,3848635,-3.01,43.98,39.45,39.45,33994871490,41.53,41.53,33994871490 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28852097,43501016,71413257,28852097,2.98,66.33,40.40,40.40,124700653721,40.42,40.42,124700653721 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,27,4000,2,165,4.30,11355282,2396922,32446151,11355282,4.30,473.74,35.00,35.00,48872116714,37.66,37.66,48872116714 +위니아,071460,28,10,5,-13,-56.52,10600321,11148805,35967295,10600321,-56.52,95.08,29.47,29.47,133930082,37.24,37.24,133930082 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820593,2089760,10550000,3820593,-0.04,182.82,36.21,36.21,43298326035,36.34,36.34,43298326035 +KODEX 레버리지,122630,30,21045,2,120,0.57,38432545,24213396,113650000,38432545,0.57,158.72,33.82,33.82,818229899234,34.21,34.21,818229899234 diff --git a/top30/20250617/top30-atvtr-20250617-164002.csv b/top30/20250617/top30-atvtr-20250617-164002.csv new file mode 100644 index 000000000000..880597fa2cb3 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16874580,0,12094172,16874580,3.74,0.00,139.53,139.53,116465128210,150.94,150.94,116465128210 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88689744,72677768,70020000,88689744,-8.71,122.03,126.66,126.66,31630286022,130.56,130.56,31630286022 +흥아해운,003280,3,2280,2,140,6.54,281845948,95957088,240424899,281845948,6.54,293.72,117.23,117.23,656094687453,119.69,119.69,656094687453 +피아이이,452450,4,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335 +우리기술,032820,5,3600,2,220,6.51,170947723,217764512,165530656,170947723,6.51,78.50,103.27,103.27,633308942233,106.28,106.28,633308942233 +일신바이오,068330,6,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399 +알체라,347860,7,3025,2,485,19.09,33138129,14903332,38710961,33138129,19.09,222.35,85.60,85.60,100147356682,85.52,85.52,100147356682 +STX그린로지스,465770,8,10370,5,-340,-3.17,5824553,2263461,7171032,5824553,-3.17,257.33,81.22,81.22,62124887115,83.54,83.54,62124887115 +램테크놀러지,171010,9,4430,2,215,5.10,10481641,120371,14298752,10481641,5.10,8707.78,73.30,73.30,49149386750,77.59,77.59,49149386750 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3493087,245552,6241227,3493087,9.79,1422.54,55.97,55.97,48174758100,57.86,57.86,48174758100 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477902326,319491776,880300000,477902326,-0.63,149.58,54.29,54.29,744127188778,53.74,53.74,744127188778 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102 +서린바이오,038070,15,8030,2,340,4.42,4326961,157479,9100676,4326961,4.42,2747.64,47.55,47.55,36276075640,49.64,49.64,36276075640 +KODEX 코스닥150선물인버스,251340,16,3685,2,15,0.41,36743586,23165096,74100000,36743586,0.41,158.62,49.59,49.59,134907639026,49.41,49.41,134907639026 +그린생명과학,114450,17,3960,2,550,16.13,9756789,1857769,20000000,9756789,16.13,525.19,48.78,48.78,39012124239,49.26,49.26,39012124239 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701861,2205063,6100000,2701861,0.15,122.53,44.29,44.29,89996173950,44.37,44.37,89996173950 +엠에프엠코리아,323230,20,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877 +한주에이알티,058450,21,1500,2,129,9.41,6181614,1272428,14793621,6181614,9.41,485.81,41.79,41.79,9598321648,43.25,43.25,9598321648 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +에너토크,019990,23,8390,5,-260,-3.01,3848792,8750018,9756088,3848792,-3.01,43.99,39.45,39.45,33996191860,41.53,41.53,33996191860 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28859363,43501016,71413257,28859363,2.98,66.34,40.41,40.41,124731970181,40.43,40.43,124731970181 +위니아,071460,26,10,5,-13,-56.52,11000178,11148805,35967295,11000178,-56.52,98.67,30.58,30.58,137928652,38.35,38.35,137928652 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,28,4000,2,165,4.30,11356890,2396922,32446151,11356890,4.30,473.81,35.00,35.00,48878516554,37.66,37.66,48878516554 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820593,2089760,10550000,3820593,-0.04,182.82,36.21,36.21,43298326035,36.34,36.34,43298326035 +KODEX 레버리지,122630,30,21045,2,120,0.57,38438214,24213396,113650000,38438214,0.57,158.75,33.82,33.82,818348749819,34.22,34.22,818348749819 diff --git a/top30/20250617/top30-atvtr-20250617-165001.csv b/top30/20250617/top30-atvtr-20250617-165001.csv new file mode 100644 index 000000000000..aa6472f27e90 --- /dev/null +++ b/top30/20250617/top30-atvtr-20250617-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16891458,0,12094172,16891458,3.74,0.00,139.67,139.67,116572472290,151.08,151.08,116572472290 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88746069,72677768,70020000,88746069,-8.71,122.11,126.74,126.74,31650225072,130.64,130.64,31650225072 +흥아해운,003280,3,2280,2,140,6.54,282109014,95957088,240424899,282109014,6.54,293.99,117.34,117.34,656702369913,119.80,119.80,656702369913 +피아이이,452450,4,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985 +우리기술,032820,5,3600,2,220,6.51,171033188,217764512,165530656,171033188,6.51,78.54,103.32,103.32,633614906933,106.33,106.33,633614906933 +일신바이오,068330,6,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399 +알체라,347860,7,3025,2,485,19.09,33150918,14903332,38710961,33150918,19.09,222.44,85.64,85.64,100185723682,85.56,85.56,100185723682 +STX그린로지스,465770,8,10370,5,-340,-3.17,5827693,2263461,7171032,5827693,-3.17,257.47,81.27,81.27,62157700115,83.59,83.59,62157700115 +램테크놀러지,171010,9,4430,2,215,5.10,10485313,120371,14298752,10485313,5.10,8710.83,73.33,73.33,49165506830,77.62,77.62,49165506830 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3493392,245552,6241227,3493392,9.79,1422.67,55.97,55.97,48178811550,57.87,57.87,48178811550 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,478265893,319491776,880300000,478265893,-0.63,149.70,54.33,54.33,744702351772,53.78,53.78,744702351772 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102 +서린바이오,038070,15,8030,2,340,4.42,4331434,157479,9100676,4331434,4.42,2750.48,47.59,47.59,36311501800,49.69,49.69,36311501800 +KODEX 코스닥150선물인버스,251340,16,3685,2,15,0.41,36772869,23165096,74100000,36772869,0.41,158.74,49.63,49.63,135015986126,49.45,49.45,135015986126 +그린생명과학,114450,17,3960,2,550,16.13,9769716,1857769,20000000,9769716,16.13,525.88,48.85,48.85,39062733444,49.32,49.32,39062733444 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701861,2205063,6100000,2701861,0.15,122.53,44.29,44.29,89996173950,44.37,44.37,89996173950 +엠에프엠코리아,323230,20,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877 +한주에이알티,058450,21,1500,2,129,9.41,6186264,1272428,14793621,6186264,9.41,486.18,41.82,41.82,9605133898,43.29,43.29,9605133898 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +에너토크,019990,23,8390,5,-260,-3.01,3849339,8750018,9756088,3849339,-3.01,43.99,39.46,39.46,34000786660,41.54,41.54,34000786660 +HANARO 주주가치성장코리아액티브,482870,24,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,25,4320,2,125,2.98,28874328,43501016,71413257,28874328,2.98,66.38,40.43,40.43,124796244856,40.45,40.45,124796244856 +위니아,071460,26,10,5,-13,-56.52,11000178,11148805,35967295,11000178,-56.52,98.67,30.58,30.58,137928652,38.35,38.35,137928652 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +한신기계,011700,28,4000,2,165,4.30,11361513,2396922,32446151,11361513,4.30,474.00,35.02,35.02,48896985439,37.68,37.68,48896985439 +TIGER 코리아배당다우존스,0052D0,29,11295,5,-5,-0.04,3820693,2089760,10550000,3820693,-0.04,182.83,36.22,36.22,43299455535,36.34,36.34,43299455535 +KODEX 레버리지,122630,30,21045,2,120,0.57,38445259,24213396,113650000,38445259,0.57,158.78,33.83,33.83,818496342569,34.22,34.22,818496342569 diff --git a/top30/20250617/top30-av-20250617-090000.csv b/top30/20250617/top30-av-20250617-090000.csv new file mode 100644 index 000000000000..ac7b5652ce7d --- /dev/null +++ b/top30/20250617/top30-av-20250617-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +엠에프엠코리아,323230,1,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800 +동양철관,008970,2,1609,3,0,0.00,36224,83838416,159801815,36224,0.00,0.04,0.02,0.02,58284416,0.02,0.02,58284416 +일신석재,007110,3,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945 +TYM,002900,4,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000 +아이티센엔텍,010280,5,1268,3,0,0.00,18711,26046120,65123786,18711,0.00,0.07,0.03,0.03,23725548,0.03,0.03,23725548 +나인테크,267320,6,4250,3,0,0.00,11603,3227388,53398327,11603,0.00,0.36,0.02,0.02,49312750,0.02,0.02,49312750 +제넨바이오,072520,7,16,3,0,0.00,9250,18578084,74163194,9250,0.00,0.05,0.01,0.01,148000,0.01,0.01,148000 +씨씨에스,066790,8,1577,3,0,0.00,7482,3070565,65152039,7482,0.00,0.24,0.01,0.01,11799114,0.01,0.01,11799114 +인디에프,014990,9,1215,3,0,0.00,6808,1721107,75112995,6808,0.00,0.40,0.01,0.01,8271720,0.01,0.01,8271720 +비큐AI,148780,10,1816,3,0,0.00,6623,29200412,31445725,6623,0.00,0.02,0.02,0.02,12027368,0.02,0.02,12027368 +팬스타엔터프라이즈,054300,11,660,3,0,0.00,6032,905608,115741890,6032,0.00,0.67,0.01,0.01,3981120,0.01,0.01,3981120 +에너토크,019990,12,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700 +헥토이노베이션,214180,13,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360 +제이씨현시스템,033320,14,5730,3,0,0.00,5572,1485759,19114432,5572,0.00,0.38,0.03,0.03,31927560,0.03,0.03,31927560 +씨엑스아이,900120,15,62,3,0,0.00,5000,5264104,300577845,5000,0.00,0.09,0.00,0.00,310000,0.00,0.00,310000 +케이엘넷,039420,16,3620,3,0,0.00,4981,3920633,24154730,4981,0.00,0.13,0.02,0.02,18031220,0.02,0.02,18031220 +동방,004140,17,2695,3,0,0.00,4500,1216385,47971766,4500,0.00,0.37,0.01,0.01,12127500,0.01,0.01,12127500 +우듬지팜,403490,18,2025,3,0,0.00,4210,3517240,45212464,4210,0.00,0.12,0.01,0.01,8525250,0.01,0.01,8525250 +TIGER 차이나항셍테크,371160,19,7920,3,0,0.00,4004,1398604,131700000,4004,0.00,0.29,0.00,0.00,31711680,0.00,0.00,31711680 +KODEX 200선물인버스2X,252670,20,1583,3,0,0.00,3687,319491776,880300000,3687,0.00,0.00,0.00,0.00,5836521,0.00,0.00,5836521 +사조동아원,008040,21,1195,3,0,0.00,3577,1766947,141144600,3577,0.00,0.20,0.00,0.00,4274515,0.00,0.00,4274515 +케이씨피드,025880,22,2915,3,0,0.00,3483,300332,16715858,3483,0.00,1.16,0.02,0.02,10152945,0.02,0.02,10152945 +케이씨티,089150,23,4370,3,0,0.00,3187,1302202,17150000,3187,0.00,0.24,0.02,0.02,13927190,0.02,0.02,13927190 +엘컴텍,037950,24,957,3,0,0.00,3134,2485402,84447519,3134,0.00,0.13,0.00,0.00,2999238,0.00,0.00,2999238 +웅진,016880,25,2660,3,0,0.00,3057,15761377,79927080,3057,0.00,0.02,0.00,0.00,8131620,0.00,0.00,8131620 +메타케어,118000,26,360,3,0,0.00,3014,8945719,164777364,3014,0.00,0.03,0.00,0.00,1085040,0.00,0.00,1085040 +피코그램,376180,27,2840,3,0,0.00,2522,529760,18491378,2522,0.00,0.48,0.01,0.01,7162480,0.01,0.01,7162480 +PS일렉트로닉스,332570,28,3795,3,0,0.00,2484,13137218,44176320,2484,0.00,0.02,0.01,0.01,9426780,0.01,0.01,9426780 +율호,072770,29,537,3,0,0.00,2357,4265127,71919480,2357,0.00,0.06,0.00,0.00,1265709,0.00,0.00,1265709 +대영포장,014160,30,1167,3,0,0.00,2100,1432517,108394549,2100,0.00,0.15,0.00,0.00,2450700,0.00,0.00,2450700 diff --git a/top30/20250617/top30-av-20250617-091001.csv b/top30/20250617/top30-av-20250617-091001.csv new file mode 100644 index 000000000000..b5c7c35eac83 --- /dev/null +++ b/top30/20250617/top30-av-20250617-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1564,5,-19,-1.20,40728350,319491776,880300000,40728350,-1.20,12.75,4.63,4.63,64056312932,4.65,4.65,64056312932 +우리기술,032820,2,3755,2,375,11.09,33475998,217764512,165530656,33475998,11.09,15.37,20.22,20.22,121847683328,19.60,19.60,121847683328 +동양철관,008970,3,1463,5,-146,-9.07,7916784,83838416,159801815,7916784,-9.07,9.44,4.95,4.95,11755136561,5.03,5.03,11755136561 +알체라,347860,4,3130,2,590,23.23,7860224,14903332,38710961,7860224,23.23,52.74,20.30,20.30,22921594101,18.92,18.92,22921594101 +흥아해운,003280,5,1997,5,-143,-6.68,6769598,95957088,240424899,6769598,-6.68,7.05,2.82,2.82,13391183882,2.79,2.79,13391183882 +한국ANKOR유전,152550,6,329,5,-50,-13.19,6316262,72677768,70020000,6316262,-13.19,8.69,9.02,9.02,2103036691,9.13,9.13,2103036691 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,7,70,2,1,1.45,5870072,68592208,1497000000,5870072,1.45,8.56,0.39,0.39,408392864,0.39,0.39,408392864 +KODEX 인버스,114800,8,3797,5,-23,-0.60,4928577,37313968,169600000,4928577,-0.60,13.21,2.91,2.91,18769353545,2.91,2.91,18769353545 +KODEX 레버리지,122630,9,21180,2,255,1.22,4498916,24213396,113650000,4498916,1.22,18.58,3.96,3.96,94726628187,3.94,3.94,94726628187 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,59,3,0,0.00,4392090,22576300,633000000,4392090,0.00,19.45,0.69,0.69,259115133,0.69,0.69,259115133 +KODEX 코스닥150선물인버스,251340,11,3675,2,5,0.14,4330499,23165096,74100000,4330499,0.14,18.69,5.84,5.84,15934042576,5.85,5.85,15934042576 +KODEX 코스닥150레버리지,233740,12,7925,2,5,0.06,4287165,33331312,235300000,4287165,0.06,12.86,1.82,1.82,33872681595,1.82,1.82,33872681595 +유니슨,018000,13,2025,2,10,0.50,3397769,45068300,170505939,3397769,0.50,7.54,1.99,1.99,6739936329,1.95,1.95,6739936329 +두산에너빌리티,034020,14,62100,2,2500,4.19,2804036,14476095,640561146,2804036,4.19,19.37,0.44,0.44,174627011900,0.44,0.44,174627011900 +대한해운,005880,15,1676,5,-69,-3.95,2533393,19756256,322747340,2533393,-3.95,12.82,0.78,0.78,4260965935,0.79,0.79,4260965935 +한화투자증권,003530,16,6710,2,500,8.05,2260403,4018430,214547775,2260403,8.05,56.25,1.05,1.05,15371847050,1.07,1.07,15371847050 +삼성전자,005930,17,58300,2,1100,1.92,2232789,22200872,5919637922,2232789,1.92,10.06,0.04,0.04,129030673800,0.04,0.04,129030673800 +코오롱모빌리티그룹,450140,18,2750,2,280,11.34,2225036,17007556,62777250,2225036,11.34,13.08,3.54,3.54,5796996540,3.36,3.36,5796996540 +한화오션,042660,19,92800,2,7500,8.79,2168084,3234826,306413394,2168084,8.79,67.02,0.71,0.71,197502510900,0.69,0.69,197502510900 +더즌,462860,20,4185,5,-10,-0.24,2143203,43501016,71413257,2143203,-0.24,4.93,3.00,3.00,8942559671,2.99,2.99,8942559671 +HD현대인프라코어,042670,21,11630,2,1110,10.55,2072255,1578315,192591032,2072255,10.55,131.30,1.08,1.08,23742581235,1.06,1.06,23742581235 +일신석재,007110,22,2760,2,55,2.03,1999758,5120337,77456610,1999758,2.03,39.06,2.58,2.58,5531942897,2.59,2.59,5531942897 +KODEX 2차전지산업레버리지,462330,23,743,3,0,0.00,1971326,15024664,256600000,1971326,0.00,13.12,0.77,0.77,1469860738,0.77,0.77,1469860738 +한국정보인증,053300,24,9120,2,200,2.24,1885709,14697556,42441361,1885709,2.24,12.83,4.44,4.44,17532328275,4.53,4.53,17532328275 +아난티,025980,25,10920,2,560,5.41,1762750,5279777,88629478,1762750,5.41,33.39,1.99,1.99,19303692230,1.99,1.99,19303692230 +케이지에이,455180,26,6460,2,310,5.04,1666753,0,12094172,1666753,5.04,0.00,13.78,13.78,11268825560,14.42,14.42,11268825560 +한화솔루션,009830,27,33600,5,-2850,-7.82,1647153,2571851,171892536,1647153,-7.82,64.05,0.96,0.96,55624459375,0.96,0.96,55624459375 +갤럭시아에스엠,011420,28,2790,2,100,3.72,1642303,2419291,27549644,1642303,3.72,67.88,5.96,5.96,4677864712,6.09,6.09,4677864712 +SGA솔루션즈,184230,29,696,2,51,7.91,1298231,1534850,65717223,1298231,7.91,84.58,1.98,1.98,905311511,1.98,1.98,905311511 +SK증권,001510,30,668,2,14,2.14,1288407,4118826,472590171,1288407,2.14,31.28,0.27,0.27,860876213,0.27,0.27,860876213 diff --git a/top30/20250617/top30-av-20250617-092000.csv b/top30/20250617/top30-av-20250617-092000.csv new file mode 100644 index 000000000000..1dfc8d625606 --- /dev/null +++ b/top30/20250617/top30-av-20250617-092000.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,252670,1,1548,5,-35,-2.21,85302285,319491776,880300000,85302285,-2.21,26.70,9.69,9.69,133169901064,9.77,9.77,133169901064 +우리기술,032820,2,3650,2,270,7.99,51153179,217764512,165530656,51153179,7.99,23.49,30.90,30.90,188314224034,31.17,31.17,188314224034 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,70,2,1,1.45,15569865,68592208,1497000000,15569865,1.45,22.70,1.04,1.04,1087653625,1.04,1.04,1087653625 +KODEX 인버스,114800,4,3780,5,-40,-1.05,10559076,37313968,169600000,10559076,-1.05,28.30,6.23,6.23,40065671675,6.25,6.25,40065671675 +동양철관,008970,5,1459,5,-150,-9.32,10512354,83838416,159801815,10512354,-9.32,12.54,6.58,6.58,15554637486,6.67,6.67,15554637486 +알체라,347860,6,3010,2,470,18.50,10018317,14903332,38710961,10018317,18.50,67.22,25.88,25.88,29527087416,25.34,25.34,29527087416 +한국ANKOR유전,152550,7,331,5,-48,-12.66,8553693,72677768,70020000,8553693,-12.66,11.77,12.22,12.22,2845251719,12.28,12.28,2845251719 +흥아해운,003280,8,2030,5,-110,-5.14,8119332,95957088,240424899,8119332,-5.14,8.46,3.38,3.38,16106730056,3.30,3.30,16106730056 +KODEX 레버리지,122630,9,21380,2,455,2.17,8071645,24213396,113650000,8071645,2.17,33.34,7.10,7.10,170974974538,7.04,7.04,170974974538 +KODEX 코스닥150레버리지,233740,10,8030,2,110,1.39,7379463,33331312,235300000,7379463,1.39,22.14,3.14,3.14,58557878051,3.10,3.10,58557878051 +KODEX 코스닥150선물인버스,251340,11,3645,5,-25,-0.68,6848618,23165096,74100000,6848618,-0.68,29.56,9.24,9.24,25141721337,9.31,9.31,25141721337 +더즌,462860,12,4495,2,300,7.15,6817777,43501016,71413257,6817777,7.15,15.67,9.55,9.55,29527103566,9.20,9.20,29527103566 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,59,3,0,0.00,6692959,22576300,633000000,6692959,0.00,29.65,1.06,1.06,395166467,1.06,1.06,395166467 +코오롱모빌리티그룹,450140,14,2760,2,290,11.74,5426959,17007556,62777250,5426959,11.74,31.91,8.64,8.64,14802058422,8.54,8.54,14802058422 +한신기계,011700,15,4425,2,590,15.38,5097293,2396922,32446151,5097293,15.38,212.66,15.71,15.71,22468553642,15.65,15.65,22468553642 +삼성전자,005930,16,59000,2,1800,3.15,5052224,22200872,5919637922,5052224,3.15,22.76,0.09,0.09,294867333500,0.08,0.08,294867333500 +유니슨,018000,17,2020,2,5,0.25,4274355,45068300,170505939,4274355,0.25,9.48,2.51,2.51,8513195973,2.47,2.47,8513195973 +두산에너빌리티,034020,18,61400,2,1800,3.02,4014815,14476095,640561146,4014815,3.02,27.73,0.63,0.63,249164610650,0.63,0.63,249164610650 +한화오션,042660,19,92700,2,7400,8.68,3356978,3234826,306413394,3356978,8.68,103.78,1.10,1.10,308014696450,1.08,1.08,308014696450 +HD현대인프라코어,042670,20,11680,2,1160,11.03,3197429,1578315,192591032,3197429,11.03,202.58,1.66,1.66,36797464055,1.64,1.64,36797464055 +KODEX 2차전지산업레버리지,462330,21,746,2,3,0.40,3116682,15024664,256600000,3116682,0.40,20.74,1.21,1.21,2324016033,1.21,1.21,2324016033 +대한해운,005880,22,1689,5,-56,-3.21,3024322,19756256,322747340,3024322,-3.21,15.31,0.94,0.94,5087199444,0.93,0.93,5087199444 +한화투자증권,003530,23,6820,2,610,9.82,2988909,4018430,214547775,2988909,9.82,74.38,1.39,1.39,20256291010,1.38,1.38,20256291010 +일신석재,007110,24,2720,2,15,0.55,2630332,5120337,77456610,2630332,0.55,51.37,3.40,3.40,7266701437,3.45,3.45,7266701437 +한주에이알티,058450,25,1597,2,226,16.48,2587287,1272428,14793621,2587287,16.48,203.33,17.49,17.49,4006167423,16.96,16.96,4006167423 +아이티센엔텍,010280,26,1343,2,75,5.91,2571600,26046120,65123786,2571600,5.91,9.87,3.95,3.95,3361083946,3.84,3.84,3361083946 +에너토크,019990,27,8520,5,-130,-1.50,2515832,8750018,9756088,2515832,-1.50,28.75,25.79,25.79,22764383140,27.39,27.39,22764383140 +아난티,025980,28,10780,2,420,4.05,2460403,5279777,88629478,2460403,4.05,46.60,2.78,2.78,26932187740,2.82,2.82,26932187740 +케이지에이,455180,29,6350,2,200,3.25,2443586,0,12094172,2443586,3.25,0.00,20.20,20.20,16265162150,21.18,21.18,16265162150 +삼성 인버스 2X 코스닥150 선물 ETN,Q530107,30,5665,5,-75,-1.31,2436089,5728961,40000000,2436089,-1.31,42.52,6.09,6.09,13935419158,6.15,6.15,13935419158 diff --git a/top30/20250617/top30-av-20250617-093000.csv b/top30/20250617/top30-av-20250617-093000.csv new file mode 100644 index 000000000000..bcf38b01524a --- /dev/null +++ b/top30/20250617/top30-av-20250617-093000.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,252670,1,1534,5,-49,-3.10,114675060,319491776,880300000,114675060,-3.10,35.89,13.03,13.03,178494785359,13.22,13.22,178494785359 +우리기술,032820,2,3645,2,265,7.84,60538495,217764512,165530656,60538495,7.84,27.80,36.57,36.57,222437744911,36.87,36.87,222437744911 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,70,2,1,1.45,17699848,68592208,1497000000,17699848,1.45,25.80,1.18,1.18,1236752435,1.18,1.18,1236752435 +KODEX 인버스,114800,4,3762,5,-58,-1.52,13170820,37313968,169600000,13170820,-1.52,35.30,7.77,7.77,49917657864,7.82,7.82,49917657864 +동양철관,008970,5,1483,5,-126,-7.83,11815201,83838416,159801815,11815201,-7.83,14.09,7.39,7.39,17457233796,7.37,7.37,17457233796 +알체라,347860,6,2955,2,415,16.34,11668386,14903332,38710961,11668386,16.34,78.29,30.14,30.14,34459182892,30.12,30.12,34459182892 +KODEX 레버리지,122630,7,21560,2,635,3.03,10315621,24213396,113650000,10315621,3.03,42.60,9.08,9.08,219115615777,8.94,8.94,219115615777 +KODEX 코스닥150레버리지,233740,8,8100,2,180,2.27,10166168,33331312,235300000,10166168,2.27,30.50,4.32,4.32,81014899732,4.25,4.25,81014899732 +한국ANKOR유전,152550,9,333,5,-46,-12.14,10163064,72677768,70020000,10163064,-12.14,13.98,14.51,14.51,3380968827,14.50,14.50,3380968827 +더즌,462860,10,4345,2,150,3.58,9552238,43501016,71413257,9552238,3.58,21.96,13.38,13.38,41577190041,13.40,13.40,41577190041 +흥아해운,003280,11,2035,5,-105,-4.91,9036289,95957088,240424899,9036289,-4.91,9.42,3.76,3.76,17961960147,3.67,3.67,17961960147 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,59,3,0,0.00,8529413,22576300,633000000,8529413,0.00,37.78,1.35,1.35,503517254,1.35,1.35,503517254 +KODEX 코스닥150선물인버스,251340,13,3630,5,-40,-1.09,8011710,23165096,74100000,8011710,-1.09,34.59,10.81,10.81,29377818721,10.92,10.92,29377818721 +삼성전자,005930,14,59200,2,2000,3.50,7012326,22200872,5919637922,7012326,3.50,31.59,0.12,0.12,410660462400,0.12,0.12,410660462400 +한신기계,011700,15,4270,2,435,11.34,6738556,2396922,32446151,6738556,11.34,281.13,20.77,20.77,29639623516,21.39,21.39,29639623516 +코오롱모빌리티그룹,450140,16,2725,2,255,10.32,6243549,17007556,62777250,6243549,10.32,36.71,9.95,9.95,17034235193,9.96,9.96,17034235193 +두산에너빌리티,034020,17,60000,2,400,0.67,5913199,14476095,640561146,5913199,0.67,40.85,0.92,0.92,363714504200,0.95,0.95,363714504200 +케이지에이,455180,18,7610,2,1460,23.74,5768394,0,12094172,5768394,23.74,0.00,47.70,47.70,40438068825,43.94,43.94,40438068825 +유니슨,018000,19,1998,5,-17,-0.84,5027112,45068300,170505939,5027112,-0.84,11.15,2.95,2.95,10023822745,2.94,2.94,10023822745 +이스트아시아홀딩스,900110,20,58,2,3,5.45,4767481,27358016,642650588,4767481,5.45,17.43,0.74,0.74,267241459,0.72,0.72,267241459 +HD현대인프라코어,042670,21,11660,2,1140,10.84,4383911,1578315,192591032,4383911,10.84,277.76,2.28,2.28,50734341920,2.26,2.26,50734341920 +한화오션,042660,22,90200,2,4900,5.74,4227597,3234826,306413394,4227597,5.74,130.69,1.38,1.38,387128194350,1.40,1.40,387128194350 +KODEX 2차전지산업레버리지,462330,23,758,2,15,2.02,4186102,15024664,256600000,4186102,2.02,27.86,1.63,1.63,3127944273,1.61,1.61,3127944273 +그린생명과학,114450,24,4165,2,755,22.14,4133423,1857769,20000000,4133423,22.14,222.49,20.67,20.67,16560986979,19.88,19.88,16560986979 +한화투자증권,003530,25,6980,2,770,12.40,3849357,4018430,214547775,3849357,12.40,95.79,1.79,1.79,26163900215,1.75,1.75,26163900215 +SK증권,001510,26,682,2,28,4.28,3776545,4118826,472590171,3776545,4.28,91.69,0.80,0.80,2541096381,0.79,0.79,2541096381 +랩지노믹스,084650,27,2795,2,175,6.68,3522472,2509895,74239990,3522472,6.68,140.34,4.74,4.74,9736188956,4.69,4.69,9736188956 +대한해운,005880,28,1680,5,-65,-3.72,3471475,19756256,322747340,3471475,-3.72,17.57,1.08,1.08,5837932557,1.08,1.08,5837932557 +삼성중공업,010140,29,17800,5,-270,-1.49,3311001,7131780,880000000,3311001,-1.49,46.43,0.38,0.38,60208578440,0.38,0.38,60208578440 +아이티센엔텍,010280,30,1303,2,35,2.76,3030578,26046120,65123786,3030578,2.76,11.64,4.65,4.65,3970116998,4.68,4.68,3970116998 diff --git a/top30/20250617/top30-av-20250617-094000.csv b/top30/20250617/top30-av-20250617-094000.csv new file mode 100644 index 000000000000..9a2f460b6248 --- /dev/null +++ b/top30/20250617/top30-av-20250617-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1518,5,-65,-4.11,144868731,319491776,880300000,144868731,-4.11,45.34,16.46,16.46,224580275123,16.81,16.81,224580275123 +우리기술,032820,2,3690,2,310,9.17,65087673,217764512,165530656,65087673,9.17,29.89,39.32,39.32,239148794240,39.15,39.15,239148794240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,70,2,1,1.45,24213788,68592208,1497000000,24213788,1.45,35.30,1.62,1.62,1692728235,1.62,1.62,1692728235 +KODEX 인버스,114800,4,3745,5,-75,-1.96,16996842,37313968,169600000,16996842,-1.96,45.55,10.02,10.02,64276698433,10.12,10.12,64276698433 +KODEX 레버리지,122630,5,21775,2,850,4.06,13526708,24213396,113650000,13526708,4.06,55.86,11.90,11.90,288704090919,11.67,11.67,288704090919 +알체라,347860,6,2895,2,355,13.98,13119377,14903332,38710961,13119377,13.98,88.03,33.89,33.89,38667838027,34.50,34.50,38667838027 +동양철관,008970,7,1483,5,-126,-7.83,12953852,83838416,159801815,12953852,-7.83,15.45,8.11,8.11,19140369308,8.08,8.08,19140369308 +KODEX 코스닥150레버리지,233740,8,8105,2,185,2.34,12041181,33331312,235300000,12041181,2.34,36.13,5.12,5.12,96207733151,5.04,5.04,96207733151 +한국ANKOR유전,152550,9,327,5,-52,-13.72,11498653,72677768,70020000,11498653,-13.72,15.82,16.42,16.42,3819503603,16.68,16.68,3819503603 +더즌,462860,10,4340,2,145,3.46,10431335,43501016,71413257,10431335,3.46,23.98,14.61,14.61,45384730756,14.64,14.64,45384730756 +흥아해운,003280,11,2005,5,-135,-6.31,9891801,95957088,240424899,9891801,-6.31,10.31,4.11,4.11,19684128278,4.08,4.08,19684128278 +이스트아시아홀딩스,900110,12,58,2,3,5.45,9837281,27358016,642650588,9837281,5.45,35.96,1.53,1.53,561045610,1.51,1.51,561045610 +KODEX 코스닥150선물인버스,251340,13,3630,5,-40,-1.09,9721603,23165096,74100000,9721603,-1.09,41.97,13.12,13.12,35584982732,13.23,13.23,35584982732 +삼성전자,005930,14,59700,2,2500,4.37,9092693,22200872,5919637922,9092693,4.37,40.96,0.15,0.15,534580863650,0.15,0.15,534580863650 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,59,3,0,0.00,9051523,22576300,633000000,9051523,0.00,40.09,1.43,1.43,534283218,1.43,1.43,534283218 +케이지에이,455180,16,7110,2,960,15.61,8030338,0,12094172,8030338,15.61,0.00,66.40,66.40,57071141205,66.37,66.37,57071141205 +한신기계,011700,17,4260,2,425,11.08,7397618,2396922,32446151,7397618,11.08,308.63,22.80,22.80,32457137471,23.48,23.48,32457137471 +코오롱모빌리티그룹,450140,18,2745,2,275,11.13,7018825,17007556,62777250,7018825,11.13,41.27,11.18,11.18,19189880464,11.14,11.14,19189880464 +두산에너빌리티,034020,19,60800,2,1200,2.01,6690258,14476095,640561146,6690258,2.01,46.22,1.04,1.04,410836804550,1.05,1.05,410836804550 +KODEX 2차전지산업레버리지,462330,20,773,2,30,4.04,5946596,15024664,256600000,5946596,4.04,39.58,2.32,2.32,4475047619,2.26,2.26,4475047619 +유니슨,018000,21,2005,5,-10,-0.50,5543280,45068300,170505939,5543280,-0.50,12.30,3.25,3.25,11064276804,3.24,3.24,11064276804 +HD현대인프라코어,042670,22,11690,2,1170,11.12,5416341,1578315,192591032,5416341,11.12,343.17,2.81,2.81,62914600625,2.79,2.79,62914600625 +SK증권,001510,23,680,2,26,3.98,5173491,4118826,472590171,5173491,3.98,125.61,1.09,1.09,3494584873,1.09,1.09,3494584873 +그린생명과학,114450,24,4080,2,670,19.65,4884699,1857769,20000000,4884699,19.65,262.93,24.42,24.42,19626892240,24.05,24.05,19626892240 +한화투자증권,003530,25,6830,2,620,9.98,4589961,4018430,214547775,4589961,9.98,114.22,2.14,2.14,31266446860,2.13,2.13,31266446860 +한화오션,042660,26,90400,2,5100,5.98,4535207,3234826,306413394,4535207,5.98,140.20,1.48,1.48,415019486250,1.50,1.50,415019486250 +랩지노믹스,084650,27,2760,2,140,5.34,4242768,2509895,74239990,4242768,5.34,169.04,5.71,5.71,11734829947,5.73,5.73,11734829947 +대한해운,005880,28,1677,5,-68,-3.90,4051277,19756256,322747340,4051277,-3.90,20.51,1.26,1.26,6808931069,1.26,1.26,6808931069 +삼성중공업,010140,29,17930,5,-140,-0.77,4024924,7131780,880000000,4024924,-0.77,56.44,0.46,0.46,72955261475,0.46,0.46,72955261475 +TIGER 화장품,228790,30,3875,5,-30,-0.77,3801965,5898909,62850000,3801965,-0.77,64.45,6.05,6.05,14710900482,6.04,6.04,14710900482 diff --git a/top30/20250617/top30-av-20250617-095000.csv b/top30/20250617/top30-av-20250617-095000.csv new file mode 100644 index 000000000000..927259d38475 --- /dev/null +++ b/top30/20250617/top30-av-20250617-095000.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,252670,1,1523,5,-60,-3.79,164880582,319491776,880300000,164880582,-3.79,51.61,18.73,18.73,255045596880,19.02,19.02,255045596880 +우리기술,032820,2,3690,2,310,9.17,70276632,217764512,165530656,70276632,9.17,32.27,42.46,42.46,258364553411,42.30,42.30,258364553411 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,25150709,68592208,1497000000,25150709,2.90,36.67,1.68,1.68,1758499502,1.65,1.65,1758499502 +KODEX 인버스,114800,4,3745,5,-75,-1.96,19221161,37313968,169600000,19221161,-1.96,51.51,11.33,11.33,72617512005,11.43,11.43,72617512005 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,60,2,1,1.69,18008317,22576300,633000000,18008317,1.69,79.77,2.84,2.84,1062734066,2.80,2.80,1062734066 +KODEX 레버리지,122630,6,21710,2,785,3.75,15144194,24213396,113650000,15144194,3.75,62.54,13.33,13.33,323839010275,13.13,13.13,323839010275 +동양철관,008970,7,1495,5,-114,-7.09,14446527,83838416,159801815,14446527,-7.09,17.23,9.04,9.04,21365073768,8.94,8.94,21365073768 +알체라,347860,8,2955,2,415,16.34,13925365,14903332,38710961,13925365,16.34,93.44,35.97,35.97,41025102221,35.86,35.86,41025102221 +이스트아시아홀딩스,900110,9,60,2,5,9.09,13606040,27358016,642650588,13606040,9.09,49.73,2.12,2.12,781478377,2.03,2.03,781478377 +KODEX 코스닥150레버리지,233740,10,8105,2,185,2.34,13493861,33331312,235300000,13493861,2.34,40.48,5.73,5.73,107986296548,5.66,5.66,107986296548 +한국ANKOR유전,152550,11,326,5,-53,-13.98,12831176,72677768,70020000,12831176,-13.98,17.65,18.33,18.33,4253254482,18.63,18.63,4253254482 +더즌,462860,12,4265,2,70,1.67,11222113,43501016,71413257,11222113,1.67,25.80,15.71,15.71,48779578516,16.02,16.02,48779578516 +흥아해운,003280,13,2035,5,-105,-4.91,10601924,95957088,240424899,10601924,-4.91,11.05,4.41,4.41,21123401275,4.32,4.32,21123401275 +KODEX 코스닥150선물인버스,251340,14,3630,5,-40,-1.09,10290496,23165096,74100000,10290496,-1.09,44.42,13.89,13.89,37650042098,14.00,14.00,37650042098 +삼성전자,005930,15,59400,2,2200,3.85,10164885,22200872,5919637922,10164885,3.85,45.79,0.17,0.17,598416259800,0.17,0.17,598416259800 +케이지에이,455180,16,6990,2,840,13.66,9004054,0,12094172,9004054,13.66,0.00,74.45,74.45,63849227625,75.53,75.53,63849227625 +KODEX 2차전지산업레버리지,462330,17,775,2,32,4.31,7997850,15024664,256600000,7997850,4.31,53.23,3.12,3.12,6064598581,3.05,3.05,6064598581 +한신기계,011700,18,4235,2,400,10.43,7747707,2396922,32446151,7747707,10.43,323.24,23.88,23.88,33946086063,24.70,24.70,33946086063 +코오롱모빌리티그룹,450140,19,2700,2,230,9.31,7470746,17007556,62777250,7470746,9.31,43.93,11.90,11.90,20418137281,12.05,12.05,20418137281 +두산에너빌리티,034020,20,61000,2,1400,2.35,7003345,14476095,640561146,7003345,2.35,48.38,1.09,1.09,429858750600,1.10,1.10,429858750600 +유니슨,018000,21,1994,5,-21,-1.04,5957779,45068300,170505939,5957779,-1.04,13.22,3.49,3.49,11893248609,3.50,3.50,11893248609 +피아이이,452450,22,9500,2,1410,17.43,5877614,977156,35826000,5877614,17.43,601.50,16.41,16.41,53615358655,15.75,15.75,53615358655 +HD현대인프라코어,042670,23,11710,2,1190,11.31,5705548,1578315,192591032,5705548,11.31,361.50,2.96,2.96,66304242995,2.94,2.94,66304242995 +SK증권,001510,24,682,2,28,4.28,5532496,4118826,472590171,5532496,4.28,134.32,1.17,1.17,3738623475,1.16,1.16,3738623475 +그린생명과학,114450,25,4025,2,615,18.04,5282260,1857769,20000000,5282260,18.04,284.33,26.41,26.41,21243834140,26.39,26.39,21243834140 +한화투자증권,003530,26,6880,2,670,10.79,4925137,4018430,214547775,4925137,10.79,122.56,2.30,2.30,33551150870,2.27,2.27,33551150870 +한화오션,042660,27,91000,2,5700,6.68,4782350,3234826,306413394,4782350,6.68,147.84,1.56,1.56,437433876050,1.57,1.57,437433876050 +랩지노믹스,084650,28,2770,2,150,5.73,4443756,2509895,74239990,4443756,5.73,177.05,5.99,5.99,12292063723,5.98,5.98,12292063723 +삼성중공업,010140,29,17970,5,-100,-0.55,4301405,7131780,880000000,4301405,-0.55,60.31,0.49,0.49,77907484325,0.49,0.49,77907484325 +대한해운,005880,30,1678,5,-67,-3.84,4291810,19756256,322747340,4291810,-3.84,21.72,1.33,1.33,7211754124,1.33,1.33,7211754124 diff --git a/top30/20250617/top30-av-20250617-100000.csv b/top30/20250617/top30-av-20250617-100000.csv new file mode 100644 index 000000000000..1f1fdeafd666 --- /dev/null +++ b/top30/20250617/top30-av-20250617-100000.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,252670,1,1525,5,-58,-3.66,179224344,319491776,880300000,179224344,-3.66,56.10,20.36,20.36,276975440171,20.63,20.63,276975440171 +우리기술,032820,2,3725,2,345,10.21,75626361,217764512,165530656,75626361,10.21,34.73,45.69,45.69,278390820076,45.15,45.15,278390820076 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,29603172,68592208,1497000000,29603172,2.90,43.16,1.98,1.98,2074623936,1.95,1.95,2074623936 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,61,2,2,3.39,23157791,22576300,633000000,23157791,3.39,102.58,3.66,3.66,1371738839,3.55,3.55,1371738839 +KODEX 인버스,114800,5,3755,5,-65,-1.70,21377114,37313968,169600000,21377114,-1.70,57.29,12.60,12.60,80718137621,12.67,12.67,80718137621 +이스트아시아홀딩스,900110,6,60,2,5,9.09,19403707,27358016,642650588,19403707,9.09,70.93,3.02,3.02,1129787195,2.93,2.93,1129787195 +KODEX 레버리지,122630,7,21695,2,770,3.68,16328125,24213396,113650000,16328125,3.68,67.43,14.37,14.37,349454962087,14.17,14.17,349454962087 +동양철관,008970,8,1486,5,-123,-7.64,15250613,83838416,159801815,15250613,-7.64,18.19,9.54,9.54,22563008805,9.50,9.50,22563008805 +KODEX 코스닥150레버리지,233740,9,8135,2,215,2.71,14777241,33331312,235300000,14777241,2.71,44.33,6.28,6.28,118381065757,6.18,6.18,118381065757 +알체라,347860,10,2835,2,295,11.61,14681549,14903332,38710961,14681549,11.61,98.51,37.93,37.93,43204743772,39.37,39.37,43204743772 +한국ANKOR유전,152550,11,320,5,-59,-15.57,14211524,72677768,70020000,14211524,-15.57,19.55,20.30,20.30,4696527591,20.96,20.96,4696527591 +더즌,462860,12,4270,2,75,1.79,11780781,43501016,71413257,11780781,1.79,27.08,16.50,16.50,51160130974,16.78,16.78,51160130974 +KODEX 코스닥150선물인버스,251340,13,3625,5,-45,-1.23,11558754,23165096,74100000,11558754,-1.23,49.90,15.60,15.60,42256058020,15.73,15.73,42256058020 +흥아해운,003280,14,2020,5,-120,-5.61,11242857,95957088,240424899,11242857,-5.61,11.72,4.68,4.68,22428778130,4.62,4.62,22428778130 +삼성전자,005930,15,59200,2,2000,3.50,10961988,22200872,5919637922,10961988,3.50,49.38,0.19,0.19,645668269500,0.18,0.18,645668269500 +케이지에이,455180,16,6930,2,780,12.68,9537319,0,12094172,9537319,12.68,0.00,78.86,78.86,67552999710,80.60,80.60,67552999710 +KODEX 2차전지산업레버리지,462330,17,764,2,21,2.83,8867209,15024664,256600000,8867209,2.83,59.02,3.46,3.46,6732997203,3.43,3.43,6732997203 +피아이이,452450,18,9510,2,1420,17.55,8718606,977156,35826000,8718606,17.55,892.24,24.34,24.34,80667818105,23.68,23.68,80667818105 +한신기계,011700,19,4300,2,465,12.13,8109547,2396922,32446151,8109547,12.13,338.33,24.99,24.99,35497581568,25.44,25.44,35497581568 +코오롱모빌리티그룹,450140,20,2660,2,190,7.69,7782314,17007556,62777250,7782314,7.69,45.76,12.40,12.40,21252434816,12.73,12.73,21252434816 +두산에너빌리티,034020,21,61600,2,2000,3.36,7603565,14476095,640561146,7603565,3.36,52.52,1.19,1.19,466679168100,1.18,1.18,466679168100 +유니슨,018000,22,1979,5,-36,-1.79,6305988,45068300,170505939,6305988,-1.79,13.99,3.70,3.70,12585994863,3.73,3.73,12585994863 +HD현대인프라코어,042670,23,11760,2,1240,11.79,5930077,1578315,192591032,5930077,11.79,375.72,3.08,3.08,68935968235,3.04,3.04,68935968235 +SK증권,001510,24,681,2,27,4.13,5883226,4118826,472590171,5883226,4.13,142.84,1.24,1.24,3977211833,1.24,1.24,3977211833 +TIGER 화장품,228790,25,3875,5,-30,-0.77,5521384,5898909,62850000,5521384,-0.77,93.60,8.79,8.79,21361765021,8.77,8.77,21361765021 +그린생명과학,114450,26,4000,2,590,17.30,5518468,1857769,20000000,5518468,17.30,297.05,27.59,27.59,22192929120,27.74,27.74,22192929120 +한화투자증권,003530,27,6870,2,660,10.63,5162270,4018430,214547775,5162270,10.63,128.46,2.41,2.41,35176495895,2.39,2.39,35176495895 +한화오션,042660,28,92100,2,6800,7.97,5144827,3234826,306413394,5144827,7.97,159.04,1.68,1.68,470653851850,1.67,1.67,470653851850 +삼성중공업,010140,29,18020,5,-50,-0.28,4633407,7131780,880000000,4633407,-0.28,64.97,0.53,0.53,83877537770,0.53,0.53,83877537770 +랩지노믹스,084650,30,2745,2,125,4.77,4612242,2509895,74239990,4612242,4.77,183.76,6.21,6.21,12756184626,6.26,6.26,12756184626 diff --git a/top30/20250617/top30-av-20250617-101000.csv b/top30/20250617/top30-av-20250617-101000.csv new file mode 100644 index 000000000000..314b60d81757 --- /dev/null +++ b/top30/20250617/top30-av-20250617-101000.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,252670,1,1540,5,-43,-2.72,200228665,319491776,880300000,200228665,-2.72,62.67,22.75,22.75,308976648321,22.79,22.79,308976648321 +우리기술,032820,2,3675,2,295,8.73,78565071,217764512,165530656,78565071,8.73,36.08,47.46,47.46,289220661667,47.54,47.54,289220661667 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,30261328,68592208,1497000000,30261328,4.35,44.12,2.02,2.02,2121885665,1.97,1.97,2121885665 +KODEX 인버스,114800,4,3765,5,-55,-1.44,24251801,37313968,169600000,24251801,-1.44,64.99,14.30,14.30,91497146408,14.33,14.33,91497146408 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,61,2,2,3.39,23981037,22576300,633000000,23981037,3.39,106.22,3.79,3.79,1421956845,3.68,3.68,1421956845 +이스트아시아홀딩스,900110,6,59,2,4,7.27,23958161,27358016,642650588,23958161,7.27,87.57,3.73,3.73,1398228631,3.69,3.69,1398228631 +KODEX 레버리지,122630,7,21510,2,585,2.80,18335848,24213396,113650000,18335848,2.80,75.73,16.13,16.13,393038731026,16.08,16.08,393038731026 +KODEX 코스닥150레버리지,233740,8,8085,2,165,2.08,16348897,33331312,235300000,16348897,2.08,49.05,6.95,6.95,131168741221,6.89,6.89,131168741221 +동양철관,008970,9,1475,5,-134,-8.33,16107664,83838416,159801815,16107664,-8.33,19.21,10.08,10.08,23829865063,10.11,10.11,23829865063 +한국ANKOR유전,152550,10,316,5,-63,-16.62,16026919,72677768,70020000,16026919,-16.62,22.05,22.89,22.89,5272395291,23.83,23.83,5272395291 +알체라,347860,11,2865,2,325,12.80,15239418,14903332,38710961,15239418,12.80,102.26,39.37,39.37,44801266627,40.40,40.40,44801266627 +KODEX 코스닥150선물인버스,251340,12,3635,5,-35,-0.95,12580510,23165096,74100000,12580510,-0.95,54.31,16.98,16.98,45959642498,17.06,17.06,45959642498 +더즌,462860,13,4205,2,10,0.24,12319391,43501016,71413257,12319391,0.24,28.32,17.25,17.25,53434638662,17.79,17.79,53434638662 +삼성전자,005930,14,59100,2,1900,3.32,11864311,22200872,5919637922,11864311,3.32,53.44,0.20,0.20,699256707950,0.20,0.20,699256707950 +흥아해운,003280,15,2010,5,-130,-6.07,11685101,95957088,240424899,11685101,-6.07,12.18,4.86,4.86,23319322388,4.83,4.83,23319322388 +피아이이,452450,16,9770,2,1680,20.77,11205788,977156,35826000,11205788,20.77,1146.78,31.28,31.28,104572772735,29.88,29.88,104572772735 +케이지에이,455180,17,7130,2,980,15.93,10435814,0,12094172,10435814,15.93,0.00,86.29,86.29,73953528215,85.76,85.76,73953528215 +KODEX 2차전지산업레버리지,462330,18,759,2,16,2.15,9499759,15024664,256600000,9499759,2.15,63.23,3.70,3.70,7216608884,3.71,3.71,7216608884 +한신기계,011700,19,4200,2,365,9.52,8551138,2396922,32446151,8551138,9.52,356.75,26.35,26.35,37367801452,27.42,27.42,37367801452 +두산에너빌리티,034020,20,60800,2,1200,2.01,8100509,14476095,640561146,8100509,2.01,55.96,1.26,1.26,497184570250,1.28,1.28,497184570250 +코오롱모빌리티그룹,450140,21,2650,2,180,7.29,7987055,17007556,62777250,7987055,7.29,46.96,12.72,12.72,21795534596,13.10,13.10,21795534596 +TIGER 화장품,228790,22,3870,5,-35,-0.90,7883780,5898909,62850000,7883780,-0.90,133.65,12.54,12.54,30525186880,12.55,12.55,30525186880 +유니슨,018000,23,1956,5,-59,-2.93,6712284,45068300,170505939,6712284,-2.93,14.89,3.94,3.94,13383801831,4.01,4.01,13383801831 +HD현대인프라코어,042670,24,11660,2,1140,10.84,6563206,1578315,192591032,6563206,10.84,415.84,3.41,3.41,76424470855,3.40,3.40,76424470855 +SK증권,001510,25,682,2,28,4.28,6399984,4118826,472590171,6399984,4.28,155.38,1.35,1.35,4330210198,1.34,1.34,4330210198 +한화투자증권,003530,26,6880,2,670,10.79,6329594,4018430,214547775,6329594,10.79,157.51,2.95,2.95,43298325010,2.93,2.93,43298325010 +그린생명과학,114450,27,4065,2,655,19.21,5817736,1857769,20000000,5817736,19.21,313.16,29.09,29.09,23408113560,28.79,28.79,23408113560 +한화오션,042660,28,91600,2,6300,7.39,5516483,3234826,306413394,5516483,7.39,170.53,1.80,1.80,504919369800,1.80,1.80,504919369800 +삼성중공업,010140,29,17920,5,-150,-0.83,4921278,7131780,880000000,4921278,-0.83,69.00,0.56,0.56,89053538825,0.56,0.56,89053538825 +대한해운,005880,30,1672,5,-73,-4.18,4806042,19756256,322747340,4806042,-4.18,24.33,1.49,1.49,8072761258,1.50,1.50,8072761258 diff --git a/top30/20250617/top30-av-20250617-102000.csv b/top30/20250617/top30-av-20250617-102000.csv new file mode 100644 index 000000000000..b7f1fd6f90f1 --- /dev/null +++ b/top30/20250617/top30-av-20250617-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1549,5,-34,-2.15,221121502,319491776,880300000,221121502,-2.15,69.21,25.12,25.12,341206211513,25.02,25.02,341206211513 +우리기술,032820,2,3685,2,305,9.02,80018015,217764512,165530656,80018015,9.02,36.75,48.34,48.34,294564716891,48.29,48.29,294564716891 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,31474975,68592208,1497000000,31474975,4.35,45.89,2.10,2.10,2209263249,2.05,2.05,2209263249 +KODEX 인버스,114800,4,3780,5,-40,-1.05,27017215,37313968,169600000,27017215,-1.05,72.41,15.93,15.93,101924031395,15.90,15.90,101924031395 +이스트아시아홀딩스,900110,5,58,2,3,5.45,25797587,27358016,642650588,25797587,5.45,94.30,4.01,4.01,1506021881,4.04,4.04,1506021881 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25176563,22576300,633000000,25176563,3.39,111.52,3.98,3.98,1494634049,3.87,3.87,1494634049 +KODEX 레버리지,122630,7,21380,2,455,2.17,19760509,24213396,113650000,19760509,2.17,81.61,17.39,17.39,423611408628,17.43,17.43,423611408628 +KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,17613909,33331312,235300000,17613909,1.58,52.84,7.49,7.49,141371563154,7.47,7.47,141371563154 +한국ANKOR유전,152550,9,326,5,-53,-13.98,17020401,72677768,70020000,17020401,-13.98,23.42,24.31,24.31,5591723659,24.50,24.50,5591723659 +동양철관,008970,10,1474,5,-135,-8.39,16474459,83838416,159801815,16474459,-8.39,19.65,10.31,10.31,24370332474,10.35,10.35,24370332474 +알체라,347860,11,2985,2,445,17.52,16044810,14903332,38710961,16044810,17.52,107.66,41.45,41.45,47175974948,40.83,40.83,47175974948 +KODEX 코스닥150선물인버스,251340,12,3645,5,-25,-0.68,13836782,23165096,74100000,13836782,-0.68,59.73,18.67,18.67,50534854199,18.71,18.71,50534854199 +피아이이,452450,13,9780,2,1690,20.89,13256339,977156,35826000,13256339,20.89,1356.62,37.00,37.00,124676567015,35.58,35.58,124676567015 +더즌,462860,14,4170,5,-25,-0.60,13106615,43501016,71413257,13106615,-0.60,30.13,18.35,18.35,56730925451,19.05,19.05,56730925451 +삼성전자,005930,15,58850,2,1650,2.88,12517515,22200872,5919637922,12517515,2.88,56.38,0.21,0.21,737807734100,0.21,0.21,737807734100 +흥아해운,003280,16,2030,5,-110,-5.14,12289966,95957088,240424899,12289966,-5.14,12.81,5.11,5.11,24535328933,5.03,5.03,24535328933 +케이지에이,455180,17,7060,2,910,14.80,10888270,0,12094172,10888270,14.80,0.00,90.03,90.03,77162946825,90.37,90.37,77162946825 +KODEX 2차전지산업레버리지,462330,18,754,2,11,1.48,10414567,15024664,256600000,10414567,1.48,69.32,4.06,4.06,7908802448,4.09,4.09,7908802448 +한신기계,011700,19,4160,2,325,8.47,8825647,2396922,32446151,8825647,8.47,368.21,27.20,27.20,38512073385,28.53,28.53,38512073385 +두산에너빌리티,034020,20,60800,2,1200,2.01,8338040,14476095,640561146,8338040,2.01,57.60,1.30,1.30,511676090650,1.31,1.31,511676090650 +TIGER 화장품,228790,21,3865,5,-40,-1.02,8267934,5898909,62850000,8267934,-1.02,140.16,13.16,13.16,32010502257,13.18,13.18,32010502257 +코오롱모빌리티그룹,450140,22,2630,2,160,6.48,8111856,17007556,62777250,8111856,6.48,47.70,12.92,12.92,22125129746,13.40,13.40,22125129746 +HD현대인프라코어,042670,23,11690,2,1170,11.12,6879960,1578315,192591032,6879960,11.12,435.91,3.57,3.57,80109138655,3.56,3.56,80109138655 +유니슨,018000,24,1952,5,-63,-3.13,6830415,45068300,170505939,6830415,-3.13,15.16,4.01,4.01,13614885925,4.09,4.09,13614885925 +SK증권,001510,25,680,2,26,3.98,6799620,4118826,472590171,6799620,3.98,165.09,1.44,1.44,4602048911,1.43,1.43,4602048911 +한화투자증권,003530,26,6790,2,580,9.34,6705389,4018430,214547775,6705389,9.34,166.87,3.13,3.13,45875879150,3.15,3.15,45875879150 +그린생명과학,114450,27,4055,2,645,18.91,6177023,1857769,20000000,6177023,18.91,332.50,30.89,30.89,24881003696,30.68,30.68,24881003696 +한화오션,042660,28,91600,2,6300,7.39,5798856,3234826,306413394,5798856,7.39,179.26,1.89,1.89,530933322400,1.89,1.89,530933322400 +대한해운,005880,29,1670,5,-75,-4.30,5480287,19756256,322747340,5480287,-4.30,27.74,1.70,1.70,9196834043,1.71,1.71,9196834043 +삼성중공업,010140,30,17930,5,-140,-0.77,5105528,7131780,880000000,5105528,-0.77,71.59,0.58,0.58,92359941595,0.59,0.59,92359941595 diff --git a/top30/20250617/top30-av-20250617-103001.csv b/top30/20250617/top30-av-20250617-103001.csv new file mode 100644 index 000000000000..932b196e1f7d --- /dev/null +++ b/top30/20250617/top30-av-20250617-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1540,5,-43,-2.72,234398461,319491776,880300000,234398461,-2.72,73.37,26.63,26.63,361739568890,26.68,26.68,361739568890 +우리기술,032820,2,3740,2,360,10.65,82718311,217764512,165530656,82718311,10.65,37.99,49.97,49.97,304609893844,49.20,49.20,304609893844 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,31762990,68592208,1497000000,31762990,4.35,46.31,2.12,2.12,2229787855,2.07,2.07,2229787855 +KODEX 인버스,114800,4,3765,5,-55,-1.44,28413696,37313968,169600000,28413696,-1.44,76.15,16.75,16.75,107199212469,16.79,16.79,107199212469 +이스트아시아홀딩스,900110,5,58,2,3,5.45,27589475,27358016,642650588,27589475,5.45,100.85,4.29,4.29,1610420722,4.32,4.32,1610420722 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25193935,22576300,633000000,25193935,3.39,111.59,3.98,3.98,1495693741,3.87,3.87,1495693741 +KODEX 레버리지,122630,7,21495,2,570,2.72,20862418,24213396,113650000,20862418,2.72,86.16,18.36,18.36,447211687217,18.31,18.31,447211687217 +KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,18698605,33331312,235300000,18698605,1.58,56.10,7.95,7.95,150081211609,7.93,7.93,150081211609 +한국ANKOR유전,152550,9,325,5,-54,-14.25,18040787,72677768,70020000,18040787,-14.25,24.82,25.77,25.77,5923021333,26.03,26.03,5923021333 +동양철관,008970,10,1482,5,-127,-7.89,17132028,83838416,159801815,17132028,-7.89,20.43,10.72,10.72,25345223328,10.70,10.70,25345223328 +알체라,347860,11,2975,2,435,17.13,17029985,14903332,38710961,17029985,17.13,114.27,43.99,43.99,50117627031,43.52,43.52,50117627031 +피아이이,452450,12,9740,2,1650,20.40,14923660,977156,35826000,14923660,20.40,1527.25,41.66,41.66,141088343120,40.43,40.43,141088343120 +KODEX 코스닥150선물인버스,251340,13,3645,5,-25,-0.68,14476660,23165096,74100000,14476660,-0.68,62.49,19.54,19.54,52869536587,19.57,19.57,52869536587 +더즌,462860,14,4235,2,40,0.95,13420462,43501016,71413257,13420462,0.95,30.85,18.79,18.79,58051503255,19.19,19.19,58051503255 +삼성전자,005930,15,59000,2,1800,3.15,12985667,22200872,5919637922,12985667,3.15,58.49,0.22,0.22,765364446950,0.22,0.22,765364446950 +흥아해운,003280,16,2030,5,-110,-5.14,12560483,95957088,240424899,12560483,-5.14,13.09,5.22,5.22,25082874044,5.14,5.14,25082874044 +케이지에이,455180,17,6710,2,560,9.11,11947354,0,12094172,11947354,9.11,0.00,98.79,98.79,84434791445,104.05,104.05,84434791445 +KODEX 2차전지산업레버리지,462330,18,753,2,10,1.35,11023213,15024664,256600000,11023213,1.35,73.37,4.30,4.30,8366434431,4.33,4.33,8366434431 +TIGER 화장품,228790,19,3870,5,-35,-0.90,10623885,5898909,62850000,10623885,-0.90,180.10,16.90,16.90,41118298696,16.91,16.91,41118298696 +한신기계,011700,20,4175,2,340,8.87,9001494,2396922,32446151,9001494,8.87,375.54,27.74,27.74,39242109335,28.97,28.97,39242109335 +두산에너빌리티,034020,21,61300,2,1700,2.85,8537688,14476095,640561146,8537688,2.85,58.98,1.33,1.33,523888988400,1.33,1.33,523888988400 +코오롱모빌리티그룹,450140,22,2635,2,165,6.68,8240339,17007556,62777250,8240339,6.68,48.45,13.13,13.13,22465230128,13.58,13.58,22465230128 +HD현대인프라코어,042670,23,11920,2,1400,13.31,7274262,1578315,192591032,7274262,13.31,460.89,3.78,3.78,84777222900,3.69,3.69,84777222900 +유니슨,018000,24,1945,5,-70,-3.47,7201729,45068300,170505939,7201729,-3.47,15.98,4.22,4.22,14335303402,4.32,4.32,14335303402 +SK증권,001510,25,682,2,28,4.28,7073385,4118826,472590171,7073385,4.28,171.73,1.50,1.50,4788010883,1.49,1.49,4788010883 +한화투자증권,003530,26,6890,2,680,10.95,6988352,4018430,214547775,6988352,10.95,173.91,3.26,3.26,47815904330,3.23,3.23,47815904330 +그린생명과학,114450,27,4025,2,615,18.04,6330477,1857769,20000000,6330477,18.04,340.76,31.65,31.65,25499613976,31.68,31.68,25499613976 +한화오션,042660,28,92700,2,7400,8.68,6093962,3234826,306413394,6093962,8.68,188.39,1.99,1.99,558140609050,1.96,1.96,558140609050 +대한해운,005880,29,1671,5,-74,-4.24,5659391,19756256,322747340,5659391,-4.24,28.65,1.75,1.75,9495974323,1.76,1.76,9495974323 +삼성중공업,010140,30,18000,5,-70,-0.39,5283909,7131780,880000000,5283909,-0.39,74.09,0.60,0.60,95564264280,0.60,0.60,95564264280 diff --git a/top30/20250617/top30-av-20250617-104000.csv b/top30/20250617/top30-av-20250617-104000.csv new file mode 100644 index 000000000000..f3950544069d --- /dev/null +++ b/top30/20250617/top30-av-20250617-104000.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,252670,1,1540,5,-43,-2.72,241839965,319491776,880300000,241839965,-2.72,75.70,27.47,27.47,373222346778,27.53,27.53,373222346778 +우리기술,032820,2,3860,2,480,14.20,90011105,217764512,165530656,90011105,14.20,41.33,54.38,54.38,332339712445,52.01,52.01,332339712445 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,32001933,68592208,1497000000,32001933,4.35,46.66,2.14,2.14,2246991742,2.08,2.08,2246991742 +이스트아시아홀딩스,900110,4,59,2,4,7.27,31696015,27358016,642650588,31696015,7.27,115.86,4.93,4.93,1851118082,4.88,4.88,1851118082 +KODEX 인버스,114800,5,3770,5,-50,-1.31,29344332,37313968,169600000,29344332,-1.31,78.64,17.30,17.30,110710601988,17.31,17.31,110710601988 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25279629,22576300,633000000,25279629,3.39,111.97,3.99,3.99,1500921075,3.89,3.89,1500921075 +KODEX 레버리지,122630,7,21480,2,555,2.65,21488107,24213396,113650000,21488107,2.65,88.74,18.91,18.91,460635624979,18.87,18.87,460635624979 +KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,19471918,33331312,235300000,19471918,1.58,58.42,8.28,8.28,156296910067,8.26,8.26,156296910067 +한국ANKOR유전,152550,9,327,5,-52,-13.72,18327832,72677768,70020000,18327832,-13.72,25.22,26.18,26.18,6016404882,26.28,26.28,6016404882 +동양철관,008970,10,1475,5,-134,-8.33,17537103,83838416,159801815,17537103,-8.33,20.92,10.97,10.97,25943327050,11.01,11.01,25943327050 +알체라,347860,11,2965,2,425,16.73,17383732,14903332,38710961,17383732,16.73,116.64,44.91,44.91,51164170041,44.58,44.58,51164170041 +피아이이,452450,12,9720,2,1630,20.15,15779348,977156,35826000,15779348,20.15,1614.82,44.04,44.04,149417859515,42.91,42.91,149417859515 +KODEX 코스닥150선물인버스,251340,13,3640,5,-30,-0.82,15051099,23165096,74100000,15051099,-0.82,64.97,20.31,20.31,54964645488,20.38,20.38,54964645488 +더즌,462860,14,4230,2,35,0.83,13881274,43501016,71413257,13881274,0.83,31.91,19.44,19.44,60008901435,19.87,19.87,60008901435 +삼성전자,005930,15,58800,2,1600,2.80,13274492,22200872,5919637922,13274492,2.80,59.79,0.22,0.22,782382129700,0.22,0.22,782382129700 +TIGER 화장품,228790,16,3885,5,-20,-0.51,12860676,5898909,62850000,12860676,-0.51,218.02,20.46,20.46,49770571001,20.38,20.38,49770571001 +흥아해운,003280,17,2030,5,-110,-5.14,12807162,95957088,240424899,12807162,-5.14,13.35,5.33,5.33,25583071639,5.24,5.24,25583071639 +케이지에이,455180,18,6720,2,570,9.27,12659320,0,12094172,12659320,9.27,0.00,104.67,104.67,89222128755,109.78,109.78,89222128755 +KODEX 2차전지산업레버리지,462330,19,749,2,6,0.81,11789801,15024664,256600000,11789801,0.81,78.47,4.59,4.59,8941484000,4.65,4.65,8941484000 +한신기계,011700,20,4205,2,370,9.65,9255354,2396922,32446151,9255354,9.65,386.13,28.53,28.53,40307230845,29.54,29.54,40307230845 +두산에너빌리티,034020,21,61500,2,1900,3.19,8680289,14476095,640561146,8680289,3.19,59.96,1.36,1.36,532632119800,1.35,1.35,532632119800 +코오롱모빌리티그룹,450140,22,2645,2,175,7.09,8331588,17007556,62777250,8331588,7.09,48.99,13.27,13.27,22706338984,13.67,13.67,22706338984 +HD현대인프라코어,042670,23,11850,2,1330,12.64,7561639,1578315,192591032,7561639,12.64,479.10,3.93,3.93,88182269480,3.86,3.86,88182269480 +SK증권,001510,24,678,2,24,3.67,7395644,4118826,472590171,7395644,3.67,179.56,1.56,1.56,5006848115,1.56,1.56,5006848115 +유니슨,018000,25,1938,5,-77,-3.82,7389680,45068300,170505939,7389680,-3.82,16.40,4.33,4.33,14700757364,4.45,4.45,14700757364 +한화투자증권,003530,26,6870,2,660,10.63,7143097,4018430,214547775,7143097,10.63,177.76,3.33,3.33,48881416635,3.32,3.32,48881416635 +그린생명과학,114450,27,4075,2,665,19.50,6485480,1857769,20000000,6485480,19.50,349.10,32.43,32.43,26130215068,32.06,32.06,26130215068 +한화오션,042660,28,92400,2,7100,8.32,6351710,3234826,306413394,6351710,8.32,196.35,2.07,2.07,582023117950,2.06,2.06,582023117950 +대한해운,005880,29,1671,5,-74,-4.24,5818107,19756256,322747340,5818107,-4.24,29.45,1.80,1.80,9760942683,1.81,1.81,9760942683 +PS일렉트로닉스,332570,30,4000,2,205,5.40,5387460,13137218,44176320,5387460,5.40,41.01,12.20,12.20,21303322825,12.06,12.06,21303322825 diff --git a/top30/20250617/top30-av-20250617-105001.csv b/top30/20250617/top30-av-20250617-105001.csv new file mode 100644 index 000000000000..ecc0941c8c65 --- /dev/null +++ b/top30/20250617/top30-av-20250617-105001.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,252670,1,1540,5,-43,-2.72,247457587,319491776,880300000,247457587,-2.72,77.45,28.11,28.11,381882885420,28.17,28.17,381882885420 +우리기술,032820,2,3840,2,460,13.61,98859296,217764512,165530656,98859296,13.61,45.40,59.72,59.72,365983353156,57.58,57.58,365983353156 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,72,2,3,4.35,32866809,68592208,1497000000,32866809,4.35,47.92,2.20,2.20,2308854707,2.14,2.14,2308854707 +이스트아시아홀딩스,900110,4,59,2,4,7.27,32315115,27358016,642650588,32315115,7.27,118.12,5.03,5.03,1887309505,4.98,4.98,1887309505 +KODEX 인버스,114800,5,3765,5,-55,-1.44,29620882,37313968,169600000,29620882,-1.44,79.38,17.47,17.47,111753199083,17.50,17.50,111753199083 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25426057,22576300,633000000,25426057,3.39,112.62,4.02,4.02,1509853183,3.91,3.91,1509853183 +KODEX 레버리지,122630,7,21480,2,555,2.65,21973633,24213396,113650000,21973633,2.65,90.75,19.33,19.33,471058696498,19.30,19.30,471058696498 +KODEX 코스닥150레버리지,233740,8,8060,2,140,1.77,20113387,33331312,235300000,20113387,1.77,60.34,8.55,8.55,161460228924,8.51,8.51,161460228924 +동양철관,008970,9,1460,5,-149,-9.26,19025770,83838416,159801815,19025770,-9.26,22.69,11.91,11.91,28122730160,12.05,12.05,28122730160 +한국ANKOR유전,152550,10,324,5,-55,-14.51,18883697,72677768,70020000,18883697,-14.51,25.98,26.97,26.97,6196387335,27.31,27.31,6196387335 +피아이이,452450,11,10130,2,2040,25.22,18235036,977156,35826000,18235036,25.22,1866.13,50.90,50.90,173993395545,47.94,47.94,173993395545 +알체라,347860,12,2995,2,455,17.91,17870150,14903332,38710961,17870150,17.91,119.91,46.16,46.16,52621269909,45.39,45.39,52621269909 +KODEX 코스닥150선물인버스,251340,13,3645,5,-25,-0.68,15301562,23165096,74100000,15301562,-0.68,66.05,20.65,20.65,55877588341,20.69,20.69,55877588341 +TIGER 화장품,228790,14,3905,3,0,0.00,14093876,5898909,62850000,14093876,0.00,238.92,22.42,22.42,54569022485,22.23,22.23,54569022485 +더즌,462860,15,4220,2,25,0.60,14088231,43501016,71413257,14088231,0.60,32.39,19.73,19.73,60884217839,20.20,20.20,60884217839 +삼성전자,005930,16,58800,2,1600,2.80,13652384,22200872,5919637922,13652384,2.80,61.49,0.23,0.23,804601420200,0.23,0.23,804601420200 +흥아해운,003280,17,2030,5,-110,-5.14,13032245,95957088,240424899,13032245,-5.14,13.58,5.42,5.42,26039373466,5.34,5.34,26039373466 +케이지에이,455180,18,6760,2,610,9.92,12854166,0,12094172,12854166,9.92,0.00,106.28,106.28,90540792590,110.74,110.74,90540792590 +KODEX 2차전지산업레버리지,462330,19,753,2,10,1.35,12171389,15024664,256600000,12171389,1.35,81.01,4.74,4.74,9227943975,4.78,4.78,9227943975 +한신기계,011700,20,4185,2,350,9.13,9376940,2396922,32446151,9376940,9.13,391.21,28.90,28.90,40816042954,30.06,30.06,40816042954 +두산에너빌리티,034020,21,61200,2,1600,2.68,8829439,14476095,640561146,8829439,2.68,60.99,1.38,1.38,541785279800,1.38,1.38,541785279800 +코오롱모빌리티그룹,450140,22,2625,2,155,6.28,8455670,17007556,62777250,8455670,6.28,49.72,13.47,13.47,23032103271,13.98,13.98,23032103271 +SK증권,001510,23,678,2,24,3.67,7716142,4118826,472590171,7716142,3.67,187.34,1.63,1.63,5224384359,1.63,1.63,5224384359 +HD현대인프라코어,042670,24,11860,2,1340,12.74,7694219,1578315,192591032,7694219,12.74,487.50,4.00,4.00,89752267655,3.93,3.93,89752267655 +유니슨,018000,25,1947,5,-68,-3.37,7489407,45068300,170505939,7489407,-3.37,16.62,4.39,4.39,14894913095,4.49,4.49,14894913095 +한화투자증권,003530,26,6810,2,600,9.66,7321214,4018430,214547775,7321214,9.66,182.19,3.41,3.41,50098736045,3.43,3.43,50098736045 +그린생명과학,114450,27,4070,2,660,19.35,6609683,1857769,20000000,6609683,19.35,355.79,33.05,33.05,26632090955,32.72,32.72,26632090955 +PS일렉트로닉스,332570,28,3965,2,170,4.48,6571150,13137218,44176320,6571150,4.48,50.02,14.87,14.87,26038067178,14.87,14.87,26038067178 +한화오션,042660,29,91900,2,6600,7.74,6496862,3234826,306413394,6496862,7.74,200.84,2.12,2.12,595364896100,2.11,2.11,595364896100 +대한해운,005880,30,1668,5,-77,-4.41,5968957,19756256,322747340,5968957,-4.41,30.21,1.85,1.85,10012947216,1.86,1.86,10012947216 diff --git a/top30/20250617/top30-av-20250617-110000.csv b/top30/20250617/top30-av-20250617-110000.csv new file mode 100644 index 000000000000..a4e0aaf21148 --- /dev/null +++ b/top30/20250617/top30-av-20250617-110000.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,252670,1,1547,5,-36,-2.27,252624470,319491776,880300000,252624470,-2.27,79.07,28.70,28.70,389862028668,28.63,28.63,389862028668 +우리기술,032820,2,3915,2,535,15.83,108385404,217764512,165530656,108385404,15.83,49.77,65.48,65.48,402965702154,62.18,62.18,402965702154 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,34293204,68592208,1497000000,34293204,2.90,50.00,2.29,2.29,2410321394,2.27,2.27,2410321394 +이스트아시아홀딩스,900110,4,59,2,4,7.27,32506588,27358016,642650588,32506588,7.27,118.82,5.06,5.06,1898434367,5.01,5.01,1898434367 +KODEX 인버스,114800,5,3780,5,-40,-1.05,30460446,37313968,169600000,30460446,-1.05,81.63,17.96,17.96,114922707483,17.93,17.93,114922707483 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,25443372,22576300,633000000,25443372,3.39,112.70,4.02,4.02,1510892213,3.91,3.91,1510892213 +KODEX 레버리지,122630,7,21395,2,470,2.25,22549299,24213396,113650000,22549299,2.25,93.13,19.84,19.84,483397072446,19.88,19.88,483397072446 +KODEX 코스닥150레버리지,233740,8,8045,2,125,1.58,20719811,33331312,235300000,20719811,1.58,62.16,8.81,8.81,166348442475,8.79,8.79,166348442475 +한국ANKOR유전,152550,9,328,5,-51,-13.46,20227069,72677768,70020000,20227069,-13.46,27.83,28.89,28.89,6638163777,28.90,28.90,6638163777 +피아이이,452450,10,10210,2,2120,26.21,19995260,977156,35826000,19995260,26.21,2046.27,55.81,55.81,191951383450,52.48,52.48,191951383450 +동양철관,008970,11,1453,5,-156,-9.70,19931337,83838416,159801815,19931337,-9.70,23.77,12.47,12.47,29439966017,12.68,12.68,29439966017 +알체라,347860,12,2980,2,440,17.32,18138499,14903332,38710961,18138499,17.32,121.71,46.86,46.86,53418011233,46.31,46.31,53418011233 +KODEX 코스닥150선물인버스,251340,13,3645,5,-25,-0.68,15757364,23165096,74100000,15757364,-0.68,68.02,21.26,21.26,57537127051,21.30,21.30,57537127051 +TIGER 화장품,228790,14,3895,5,-10,-0.26,15011429,5898909,62850000,15011429,-0.26,254.48,23.88,23.88,58148661337,23.75,23.75,58148661337 +더즌,462860,15,4235,2,40,0.95,14253127,43501016,71413257,14253127,0.95,32.77,19.96,19.96,61581527842,20.36,20.36,61581527842 +삼성전자,005930,16,58700,2,1500,2.62,13969737,22200872,5919637922,13969737,2.62,62.92,0.24,0.24,823239123700,0.24,0.24,823239123700 +흥아해운,003280,17,2020,5,-120,-5.61,13288779,95957088,240424899,13288779,-5.61,13.85,5.53,5.53,26557339263,5.47,5.47,26557339263 +케이지에이,455180,18,6760,2,610,9.92,13041142,0,12094172,13041142,9.92,0.00,107.83,107.83,91801403790,112.29,112.29,91801403790 +KODEX 2차전지산업레버리지,462330,19,750,2,7,0.94,12510400,15024664,256600000,12510400,0.94,83.27,4.88,4.88,9482928920,4.93,4.93,9482928920 +한신기계,011700,20,4215,2,380,9.91,9464207,2396922,32446151,9464207,9.91,394.85,29.17,29.17,41183452815,30.11,30.11,41183452815 +두산에너빌리티,034020,21,61000,2,1400,2.35,8997712,14476095,640561146,8997712,2.35,62.16,1.40,1.40,552063282550,1.41,1.41,552063282550 +코오롱모빌리티그룹,450140,22,2635,2,165,6.68,8504789,17007556,62777250,8504789,6.68,50.01,13.55,13.55,23161039853,14.00,14.00,23161039853 +HD현대인프라코어,042670,23,11940,2,1420,13.50,8049378,1578315,192591032,8049378,13.50,510.00,4.18,4.18,93989080695,4.09,4.09,93989080695 +SK증권,001510,24,676,2,22,3.36,7837306,4118826,472590171,7837306,3.36,190.28,1.66,1.66,5306351977,1.66,1.66,5306351977 +유니슨,018000,25,1942,5,-73,-3.62,7573250,45068300,170505939,7573250,-3.62,16.80,4.44,4.44,15057676500,4.55,4.55,15057676500 +한화투자증권,003530,26,6780,2,570,9.18,7465777,4018430,214547775,7465777,9.18,185.79,3.48,3.48,51080593265,3.51,3.51,51080593265 +PS일렉트로닉스,332570,27,3965,2,170,4.48,7127252,13137218,44176320,7127252,4.48,54.25,16.13,16.13,28237970022,16.12,16.12,28237970022 +그린생명과학,114450,28,4060,2,650,19.06,6693362,1857769,20000000,6693362,19.06,360.29,33.47,33.47,26972604171,33.22,33.22,26972604171 +한화오션,042660,29,91700,2,6400,7.50,6607633,3234826,306413394,6607633,7.50,204.27,2.16,2.16,605515644050,2.16,2.16,605515644050 +대한해운,005880,30,1668,5,-77,-4.41,6159492,19756256,322747340,6159492,-4.41,31.18,1.91,1.91,10330673906,1.92,1.92,10330673906 diff --git a/top30/20250617/top30-av-20250617-111000.csv b/top30/20250617/top30-av-20250617-111000.csv new file mode 100644 index 000000000000..283cb929a856 --- /dev/null +++ b/top30/20250617/top30-av-20250617-111000.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,252670,1,1550,5,-33,-2.08,261941134,319491776,880300000,261941134,-2.08,81.99,29.76,29.76,404307201155,29.63,29.63,404307201155 +우리기술,032820,2,3855,2,475,14.05,114187127,217764512,165530656,114187127,14.05,52.44,68.98,68.98,425400610461,66.66,66.66,425400610461 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,3,71,2,2,2.90,37347845,68592208,1497000000,37347845,2.90,54.45,2.49,2.49,2626950261,2.47,2.47,2626950261 +이스트아시아홀딩스,900110,4,57,2,2,3.64,34293949,27358016,642650588,34293949,3.64,125.35,5.34,5.34,2002062231,5.47,5.47,2002062231 +KODEX 인버스,114800,5,3785,5,-35,-0.92,31964886,37313968,169600000,31964886,-0.92,85.66,18.85,18.85,120610775799,18.79,18.79,120610775799 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,60,2,1,1.69,28740111,22576300,633000000,28740111,1.69,127.30,4.54,4.54,1708706553,4.50,4.50,1708706553 +KODEX 레버리지,122630,7,21360,2,435,2.08,23320840,24213396,113650000,23320840,2.08,96.31,20.52,20.52,499880679109,20.59,20.59,499880679109 +한국ANKOR유전,152550,8,347,5,-32,-8.44,22798013,72677768,70020000,22798013,-8.44,31.37,32.56,32.56,7506107707,30.89,30.89,7506107707 +동양철관,008970,9,1438,5,-171,-10.63,22097877,83838416,159801815,22097877,-10.63,26.36,13.83,13.83,32572391516,14.17,14.17,32572391516 +KODEX 코스닥150레버리지,233740,10,8030,2,110,1.39,21345377,33331312,235300000,21345377,1.39,64.04,9.07,9.07,171376619924,9.07,9.07,171376619924 +흥아해운,003280,11,2155,2,15,0.70,21027182,95957088,240424899,21027182,0.70,21.91,8.75,8.75,42856020108,8.27,8.27,42856020108 +피아이이,452450,12,10070,2,1980,24.47,20552207,977156,35826000,20552207,24.47,2103.27,57.37,57.37,197579238865,54.77,54.77,197579238865 +알체라,347860,13,2965,2,425,16.73,18414923,14903332,38710961,18414923,16.73,123.56,47.57,47.57,54240391093,47.26,47.26,54240391093 +KODEX 코스닥150선물인버스,251340,14,3647,5,-23,-0.63,16234831,23165096,74100000,16234831,-0.63,70.08,21.91,21.91,59277850039,21.94,21.94,59277850039 +TIGER 화장품,228790,15,3905,3,0,0.00,15226994,5898909,62850000,15226994,0.00,258.13,24.23,24.23,58989118207,24.04,24.04,58989118207 +삼성전자,005930,16,58500,2,1300,2.27,14852523,22200872,5919637922,14852523,2.27,66.90,0.25,0.25,874857155700,0.25,0.25,874857155700 +더즌,462860,17,4200,2,5,0.12,14514585,43501016,71413257,14514585,0.12,33.37,20.32,20.32,62686403360,20.90,20.90,62686403360 +케이지에이,455180,18,6720,2,570,9.27,13190900,0,12094172,13190900,9.27,0.00,109.07,109.07,92816064325,114.20,114.20,92816064325 +KODEX 2차전지산업레버리지,462330,19,749,2,6,0.81,12733761,15024664,256600000,12733761,0.81,84.75,4.96,4.96,9650599947,5.02,5.02,9650599947 +한신기계,011700,20,4165,2,330,8.60,9561170,2396922,32446151,9561170,8.60,398.89,29.47,29.47,41589423826,30.78,30.78,41589423826 +두산에너빌리티,034020,21,60900,2,1300,2.18,9289844,14476095,640561146,9289844,2.18,64.17,1.45,1.45,569809965550,1.46,1.46,569809965550 +코오롱모빌리티그룹,450140,22,2645,2,175,7.09,8570474,17007556,62777250,8570474,7.09,50.39,13.65,13.65,23334514230,14.05,14.05,23334514230 +HD현대인프라코어,042670,23,11990,2,1470,13.97,8388272,1578315,192591032,8388272,13.97,531.47,4.36,4.36,98043436785,4.25,4.25,98043436785 +SK증권,001510,24,673,2,19,2.91,8009081,4118826,472590171,8009081,2.91,194.45,1.69,1.69,5422033473,1.70,1.70,5422033473 +PS일렉트로닉스,332570,25,3950,2,155,4.08,7940865,13137218,44176320,7940865,4.08,60.45,17.98,17.98,31466876115,18.03,18.03,31466876115 +한화투자증권,003530,26,6760,2,550,8.86,7803946,4018430,214547775,7803946,8.86,194.20,3.64,3.64,53361232865,3.68,3.68,53361232865 +유니슨,018000,27,1954,5,-61,-3.03,7695130,45068300,170505939,7695130,-3.03,17.07,4.51,4.51,15296079658,4.59,4.59,15296079658 +그린생명과학,114450,28,4035,2,625,18.33,6764417,1857769,20000000,6764417,18.33,364.12,33.82,33.82,27259612215,33.78,33.78,27259612215 +한화오션,042660,29,91100,2,5800,6.80,6740962,3234826,306413394,6740962,6.80,208.39,2.20,2.20,617710226450,2.21,2.21,617710226450 +대한해운,005880,30,1684,5,-61,-3.50,6673750,19756256,322747340,6673750,-3.50,33.78,2.07,2.07,11194737196,2.06,2.06,11194737196 diff --git a/top30/20250617/top30-av-20250617-112000.csv b/top30/20250617/top30-av-20250617-112000.csv new file mode 100644 index 000000000000..6703f44868e8 --- /dev/null +++ b/top30/20250617/top30-av-20250617-112000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1559,5,-24,-1.52,270360690,319491776,880300000,270360690,-1.52,84.62,30.71,30.71,417383779583,30.41,30.41,417383779583 +우리기술,032820,2,3820,2,440,13.02,117269382,217764512,165530656,117269382,13.02,53.85,70.84,70.84,437267287935,69.15,69.15,437267287935 +흥아해운,003280,3,2265,2,125,5.84,43915439,95957088,240424899,43915439,5.84,45.77,18.27,18.27,94036249941,17.27,17.27,94036249941 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,2,1,1.45,38457107,68592208,1497000000,38457107,1.45,56.07,2.57,2.57,2705722720,2.58,2.58,2705722720 +이스트아시아홀딩스,900110,5,57,2,2,3.64,35806209,27358016,642650588,35806209,3.64,130.88,5.57,5.57,2088295475,5.70,5.70,2088295475 +KODEX 인버스,114800,6,3790,5,-30,-0.79,32434023,37313968,169600000,32434023,-0.79,86.92,19.12,19.12,122386440798,19.04,19.04,122386440798 +한국ANKOR유전,152550,7,362,5,-17,-4.49,29345524,72677768,70020000,29345524,-4.49,40.38,41.91,41.91,9841649831,38.83,38.83,9841649831 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,59,3,0,0.00,29295714,22576300,633000000,29295714,0.00,129.76,4.63,4.63,1742041732,4.66,4.66,1742041732 +KODEX 레버리지,122630,9,21255,2,330,1.58,23907742,24213396,113650000,23907742,1.58,98.74,21.04,21.04,512385727733,21.21,21.21,512385727733 +동양철관,008970,10,1438,5,-171,-10.63,22651844,83838416,159801815,22651844,-10.63,27.02,14.17,14.17,33368182341,14.52,14.52,33368182341 +KODEX 코스닥150레버리지,233740,11,8015,2,95,1.20,21935987,33331312,235300000,21935987,1.20,65.81,9.32,9.32,176117374627,9.34,9.34,176117374627 +피아이이,452450,12,9990,2,1900,23.49,21217863,977156,35826000,21217863,23.49,2171.39,59.22,59.22,204253782590,57.07,57.07,204253782590 +알체라,347860,13,2980,2,440,17.32,18630910,14903332,38710961,18630910,17.32,125.01,48.13,48.13,54882679045,47.58,47.58,54882679045 +KODEX 코스닥150선물인버스,251340,14,3655,5,-15,-0.41,16706500,23165096,74100000,16706500,-0.41,72.12,22.55,22.55,60998471529,22.52,22.52,60998471529 +TIGER 화장품,228790,15,3905,3,0,0.00,15463168,5898909,62850000,15463168,0.00,262.14,24.60,24.60,59912586407,24.41,24.41,59912586407 +삼성전자,005930,16,58350,2,1150,2.01,15337022,22200872,5919637922,15337022,2.01,69.08,0.26,0.26,903200116300,0.26,0.26,903200116300 +더즌,462860,17,4140,5,-55,-1.31,14878536,43501016,71413257,14878536,-1.31,34.20,20.83,20.83,64202376661,21.72,21.72,64202376661 +케이지에이,455180,18,6650,2,500,8.13,13463052,0,12094172,13463052,8.13,0.00,111.32,111.32,94631487735,117.66,117.66,94631487735 +KODEX 2차전지산업레버리지,462330,19,745,2,2,0.27,13164068,15024664,256600000,13164068,0.27,87.62,5.13,5.13,9971921015,5.22,5.22,9971921015 +한신기계,011700,20,4150,2,315,8.21,9634945,2396922,32446151,9634945,8.21,401.97,29.70,29.70,41896630262,31.11,31.11,41896630262 +HD현대인프라코어,042670,21,12260,2,1740,16.54,9573108,1578315,192591032,9573108,16.54,606.54,4.97,4.97,112390376405,4.76,4.76,112390376405 +두산에너빌리티,034020,22,60600,2,1000,1.68,9449957,14476095,640561146,9449957,1.68,65.28,1.48,1.48,579533316900,1.49,1.49,579533316900 +코오롱모빌리티그룹,450140,23,2625,2,155,6.28,8686424,17007556,62777250,8686424,6.28,51.07,13.84,13.84,23640390270,14.35,14.35,23640390270 +PS일렉트로닉스,332570,24,3855,2,60,1.58,8518322,13137218,44176320,8518322,1.58,64.84,19.28,19.28,33716470863,19.80,19.80,33716470863 +SK증권,001510,25,673,2,19,2.91,8182722,4118826,472590171,8182722,2.91,198.67,1.73,1.73,5538852535,1.74,1.74,5538852535 +대한해운,005880,26,1703,5,-42,-2.41,8092304,19756256,322747340,8092304,-2.41,40.96,2.51,2.51,13603321258,2.47,2.47,13603321258 +유니슨,018000,27,1924,5,-91,-4.52,7976138,45068300,170505939,7976138,-4.52,17.70,4.68,4.68,15838942744,4.83,4.83,15838942744 +한화투자증권,003530,28,6740,2,530,8.53,7975011,4018430,214547775,7975011,8.53,198.46,3.72,3.72,54516220465,3.77,3.77,54516220465 +그린생명과학,114450,29,3975,2,565,16.57,6969439,1857769,20000000,6969439,16.57,375.15,34.85,34.85,28082602348,35.32,35.32,28082602348 +한화오션,042660,30,91300,2,6000,7.03,6830362,3234826,306413394,6830362,7.03,211.15,2.23,2.23,625875913750,2.24,2.24,625875913750 diff --git a/top30/20250617/top30-av-20250617-113001.csv b/top30/20250617/top30-av-20250617-113001.csv new file mode 100644 index 000000000000..f3015fbb73ee --- /dev/null +++ b/top30/20250617/top30-av-20250617-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1567,5,-16,-1.01,283157315,319491776,880300000,283157315,-1.01,88.63,32.17,32.17,437357849301,31.71,31.71,437357849301 +우리기술,032820,2,3815,2,435,12.87,119124975,217764512,165530656,119124975,12.87,54.70,71.97,71.97,444383163342,70.37,70.37,444383163342 +흥아해운,003280,3,2315,2,175,8.18,59565133,95957088,240424899,59565133,8.18,62.07,24.77,24.77,129722111513,23.31,23.31,129722111513 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,2,1,1.45,45901033,68592208,1497000000,45901033,1.45,66.92,3.07,3.07,3226808671,3.08,3.08,3226808671 +이스트아시아홀딩스,900110,5,57,2,2,3.64,36374546,27358016,642650588,36374546,3.64,132.96,5.66,5.66,2120691368,5.79,5.79,2120691368 +KODEX 인버스,114800,6,3805,5,-15,-0.39,34249169,37313968,169600000,34249169,-0.39,91.79,20.19,20.19,129273689057,20.03,20.03,129273689057 +한국ANKOR유전,152550,7,366,5,-13,-3.43,33225656,72677768,70020000,33225656,-3.43,45.72,47.45,47.45,11243067806,43.87,43.87,11243067806 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,59,3,0,0.00,32571999,22576300,633000000,32571999,0.00,144.28,5.15,5.15,1935344215,5.18,5.18,1935344215 +KODEX 레버리지,122630,9,21150,2,225,1.08,24654771,24213396,113650000,24654771,1.08,101.82,21.69,21.69,528233784307,21.98,21.98,528233784307 +동양철관,008970,10,1435,5,-174,-10.81,23595080,83838416,159801815,23595080,-10.81,28.14,14.77,14.77,34717732506,15.14,15.14,34717732506 +KODEX 코스닥150레버리지,233740,11,7955,2,35,0.44,23184870,33331312,235300000,23184870,0.44,69.56,9.85,9.85,186089450104,9.94,9.94,186089450104 +피아이이,452450,12,9920,2,1830,22.62,21947537,977156,35826000,21947537,22.62,2246.06,61.26,61.26,211531715360,59.52,59.52,211531715360 +알체라,347860,13,3095,2,555,21.85,19653843,14903332,38710961,19653843,21.85,131.88,50.77,50.77,58005156345,48.41,48.41,58005156345 +KODEX 코스닥150선물인버스,251340,14,3665,5,-5,-0.14,18020888,23165096,74100000,18020888,-0.14,77.79,24.32,24.32,65809562079,24.23,24.23,65809562079 +삼성전자,005930,15,58100,2,900,1.57,16111987,22200872,5919637922,16111987,1.57,72.57,0.27,0.27,948331597000,0.28,0.28,948331597000 +TIGER 화장품,228790,16,3880,5,-25,-0.64,15635131,5898909,62850000,15635131,-0.64,265.05,24.88,24.88,60582671902,24.84,24.84,60582671902 +더즌,462860,17,4145,5,-50,-1.19,15113024,43501016,71413257,15113024,-1.19,34.74,21.16,21.16,65172443101,22.02,22.02,65172443101 +KODEX 2차전지산업레버리지,462330,18,743,3,0,0.00,13789679,15024664,256600000,13789679,0.00,91.78,5.37,5.37,10437653224,5.47,5.47,10437653224 +케이지에이,455180,19,6650,2,500,8.13,13596690,0,12094172,13596690,8.13,0.00,112.42,112.42,95520980985,118.77,118.77,95520980985 +HD현대인프라코어,042670,20,12260,2,1740,16.54,10784674,1578315,192591032,10784674,16.54,683.30,5.60,5.60,127333168260,5.39,5.39,127333168260 +두산에너빌리티,034020,21,60600,2,1000,1.68,9836568,14476095,640561146,9836568,1.68,67.95,1.54,1.54,602880384500,1.55,1.55,602880384500 +한신기계,011700,22,4110,2,275,7.17,9768974,2396922,32446151,9768974,7.17,407.56,30.11,30.11,42449391184,31.83,31.83,42449391184 +대한해운,005880,23,1710,5,-35,-2.01,9129948,19756256,322747340,9129948,-2.01,46.21,2.83,2.83,15370627182,2.79,2.79,15370627182 +PS일렉트로닉스,332570,24,3830,2,35,0.92,8939211,13137218,44176320,8939211,0.92,68.04,20.24,20.24,35329643166,20.88,20.88,35329643166 +코오롱모빌리티그룹,450140,25,2620,2,150,6.07,8780623,17007556,62777250,8780623,6.07,51.63,13.99,13.99,23887219394,14.52,14.52,23887219394 +SK증권,001510,26,667,2,13,1.99,8498798,4118826,472590171,8498798,1.99,206.34,1.80,1.80,5750589234,1.82,1.82,5750589234 +유니슨,018000,27,1906,5,-109,-5.41,8248834,45068300,170505939,8248834,-5.41,18.30,4.84,4.84,16362190755,5.03,5.03,16362190755 +한화투자증권,003530,28,6700,2,490,7.89,8099749,4018430,214547775,8099749,7.89,201.57,3.78,3.78,55354777020,3.85,3.85,55354777020 +그린생명과학,114450,29,3970,2,560,16.42,7141547,1857769,20000000,7141547,16.42,384.42,35.71,35.71,28766813665,36.23,36.23,28766813665 +한화오션,042660,30,92000,2,6700,7.85,6965323,3234826,306413394,6965323,7.85,215.32,2.27,2.27,638248646250,2.26,2.26,638248646250 diff --git a/top30/20250617/top30-av-20250617-114000.csv b/top30/20250617/top30-av-20250617-114000.csv new file mode 100644 index 000000000000..140a261a2196 --- /dev/null +++ b/top30/20250617/top30-av-20250617-114000.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,252670,1,1567,5,-16,-1.01,292099392,319491776,880300000,292099392,-1.01,91.43,33.18,33.18,451369713052,32.72,32.72,451369713052 +우리기술,032820,2,3797,2,417,12.34,122390669,217764512,165530656,122390669,12.34,56.20,73.94,73.94,456871278099,72.69,72.69,456871278099 +흥아해운,003280,3,2375,2,235,10.98,72538092,95957088,240424899,72538092,10.98,75.59,30.17,30.17,160162319534,28.05,28.05,160162319534 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,70,2,1,1.45,49054967,68592208,1497000000,49054967,1.45,71.52,3.28,3.28,3447595598,3.29,3.29,3447595598 +한국ANKOR유전,152550,5,399,2,20,5.28,42545575,72677768,70020000,42545575,5.28,58.54,60.76,60.76,14840722776,53.12,53.12,14840722776 +이스트아시아홀딩스,900110,6,58,2,3,5.45,38479667,27358016,642650588,38479667,5.45,140.65,5.99,5.99,2240571710,6.01,6.01,2240571710 +KODEX 인버스,114800,7,3800,5,-20,-0.52,34691048,37313968,169600000,34691048,-0.52,92.97,20.45,20.45,130953177807,20.32,20.32,130953177807 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,33110143,22576300,633000000,33110143,1.69,146.66,5.23,5.23,1967098305,5.18,5.18,1967098305 +KODEX 레버리지,122630,9,21150,2,225,1.08,25171804,24213396,113650000,25171804,1.08,103.96,22.15,22.15,539163103330,22.43,22.43,539163103330 +KODEX 코스닥150레버리지,233740,10,7930,2,10,0.13,23982284,33331312,235300000,23982284,0.13,71.95,10.19,10.19,192421653481,10.31,10.31,192421653481 +동양철관,008970,11,1433,5,-176,-10.94,23919750,83838416,159801815,23919750,-10.94,28.53,14.97,14.97,35183267856,15.36,15.36,35183267856 +피아이이,452450,12,9920,2,1830,22.62,22502066,977156,35826000,22502066,22.62,2302.81,62.81,62.81,217029459525,61.07,61.07,217029459525 +알체라,347860,13,3005,2,465,18.31,20497500,14903332,38710961,20497500,18.31,137.54,52.95,52.95,60594248150,52.09,52.09,60594248150 +KODEX 코스닥150선물인버스,251340,14,3672,2,2,0.05,18424339,23165096,74100000,18424339,0.05,79.53,24.86,24.86,67290258774,24.73,24.73,67290258774 +삼성전자,005930,15,58200,2,1000,1.75,16588782,22200872,5919637922,16588782,1.75,74.72,0.28,0.28,976068916700,0.28,0.28,976068916700 +TIGER 화장품,228790,16,3885,5,-20,-0.51,15770044,5898909,62850000,15770044,-0.51,267.34,25.09,25.09,61106361108,25.03,25.03,61106361108 +더즌,462860,17,4145,5,-50,-1.19,15317436,43501016,71413257,15317436,-1.19,35.21,21.45,21.45,66016884973,22.30,22.30,66016884973 +KODEX 2차전지산업레버리지,462330,18,742,5,-1,-0.13,14377015,15024664,256600000,14377015,-0.13,95.69,5.60,5.60,10873174564,5.71,5.71,10873174564 +케이지에이,455180,19,6670,2,520,8.46,13747886,0,12094172,13747886,8.46,0.00,113.67,113.67,96531037890,119.66,119.66,96531037890 +HD현대인프라코어,042670,20,12040,2,1520,14.45,11595198,1578315,192591032,11595198,14.45,734.66,6.02,6.02,137170849180,5.92,5.92,137170849180 +대한해운,005880,21,1729,5,-16,-0.92,10906738,19756256,322747340,10906738,-0.92,55.21,3.38,3.38,18425680922,3.30,3.30,18425680922 +두산에너빌리티,034020,22,60000,2,400,0.67,10377348,14476095,640561146,10377348,0.67,71.69,1.62,1.62,635430077750,1.65,1.65,635430077750 +한신기계,011700,23,4120,2,285,7.43,9861777,2396922,32446151,9861777,7.43,411.44,30.39,30.39,42832241227,32.04,32.04,42832241227 +PS일렉트로닉스,332570,24,3760,5,-35,-0.92,9199602,13137218,44176320,9199602,-0.92,70.03,20.82,20.82,36316027252,21.86,21.86,36316027252 +SK증권,001510,25,663,2,9,1.38,8894103,4118826,472590171,8894103,1.38,215.94,1.88,1.88,6012324732,1.92,1.92,6012324732 +코오롱모빌리티그룹,450140,26,2615,2,145,5.87,8848763,17007556,62777250,8848763,5.87,52.03,14.10,14.10,24065586569,14.66,14.66,24065586569 +유니슨,018000,27,1906,5,-109,-5.41,8681772,45068300,170505939,8681772,-5.41,19.26,5.09,5.09,17184567819,5.29,5.29,17184567819 +한화투자증권,003530,28,6670,2,460,7.41,8304461,4018430,214547775,8304461,7.41,206.66,3.87,3.87,56720031195,3.96,3.96,56720031195 +그린생명과학,114450,29,4055,2,645,18.91,7277751,1857769,20000000,7277751,18.91,391.75,36.39,36.39,29312711819,36.14,36.14,29312711819 +한화오션,042660,30,91600,2,6300,7.39,7072352,3234826,306413394,7072352,7.39,218.63,2.31,2.31,648075324150,2.31,2.31,648075324150 diff --git a/top30/20250617/top30-av-20250617-115001.csv b/top30/20250617/top30-av-20250617-115001.csv new file mode 100644 index 000000000000..9fdd1f9d06e2 --- /dev/null +++ b/top30/20250617/top30-av-20250617-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1559,5,-24,-1.52,300473625,319491776,880300000,300473625,-1.52,94.05,34.13,34.13,464454772389,33.84,33.84,464454772389 +우리기술,032820,2,3825,2,445,13.17,124294023,217764512,165530656,124294023,13.17,57.08,75.09,75.09,464116987706,73.30,73.30,464116987706 +흥아해운,003280,3,2240,2,100,4.67,88197798,95957088,240424899,88197798,4.67,91.91,36.68,36.68,196301615391,36.45,36.45,196301615391 +한국ANKOR유전,152550,4,363,5,-16,-4.22,49990172,72677768,70020000,49990172,-4.22,68.78,71.39,71.39,17646395150,69.43,69.43,17646395150 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,70,2,1,1.45,49310389,68592208,1497000000,49310389,1.45,71.89,3.29,3.29,3465475138,3.31,3.31,3465475138 +이스트아시아홀딩스,900110,6,58,2,3,5.45,38753674,27358016,642650588,38753674,5.45,141.65,6.03,6.03,2256231376,6.05,6.05,2256231376 +KODEX 인버스,114800,7,3795,5,-25,-0.65,35367421,37313968,169600000,35367421,-0.65,94.78,20.85,20.85,133520549181,20.74,20.74,133520549181 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,59,3,0,0.00,33940879,22576300,633000000,33940879,0.00,150.34,5.36,5.36,2016111739,5.40,5.40,2016111739 +KODEX 레버리지,122630,9,21245,2,320,1.53,26523459,24213396,113650000,26523459,1.53,109.54,23.34,23.34,567833229103,23.52,23.52,567833229103 +KODEX 코스닥150레버리지,233740,10,7985,2,65,0.82,24730181,33331312,235300000,24730181,0.82,74.20,10.51,10.51,198373788013,10.56,10.56,198373788013 +동양철관,008970,11,1438,5,-171,-10.63,24180953,83838416,159801815,24180953,-10.63,28.84,15.13,15.13,35558106925,15.47,15.47,35558106925 +피아이이,452450,12,10000,2,1910,23.61,23048499,977156,35826000,23048499,23.61,2358.73,64.33,64.33,222482227310,62.10,62.10,222482227310 +알체라,347860,13,3175,2,635,25.00,21478529,14903332,38710961,21478529,25.00,144.12,55.48,55.48,63628734071,51.77,51.77,63628734071 +KODEX 코스닥150선물인버스,251340,14,3657,5,-13,-0.35,19254526,23165096,74100000,19254526,-0.35,83.12,25.98,25.98,70332628053,25.95,25.95,70332628053 +삼성전자,005930,15,58400,2,1200,2.10,17090653,22200872,5919637922,17090653,2.10,76.98,0.29,0.29,1005398035500,0.29,0.29,1005398035500 +더즌,462860,16,4295,2,100,2.38,16547173,43501016,71413257,16547173,2.38,38.04,23.17,23.17,71271744760,23.24,23.24,71271744760 +TIGER 화장품,228790,17,3885,5,-20,-0.51,15903282,5898909,62850000,15903282,-0.51,269.60,25.30,25.30,61624101578,25.24,25.24,61624101578 +KODEX 2차전지산업레버리지,462330,18,744,2,1,0.13,14693257,15024664,256600000,14693257,0.13,97.79,5.73,5.73,11108377779,5.82,5.82,11108377779 +케이지에이,455180,19,6660,2,510,8.29,13946273,0,12094172,13946273,8.29,0.00,115.31,115.31,97858479080,121.49,121.49,97858479080 +대한해운,005880,20,1690,5,-55,-3.15,12508816,19756256,322747340,12508816,-3.15,63.32,3.88,3.88,21163173688,3.88,3.88,21163173688 +HD현대인프라코어,042670,21,12120,2,1600,15.21,11956778,1578315,192591032,11956778,15.21,757.57,6.21,6.21,141551192045,6.06,6.06,141551192045 +두산에너빌리티,034020,22,60500,2,900,1.51,10551651,14476095,640561146,10551651,1.51,72.89,1.65,1.65,645933633600,1.67,1.67,645933633600 +한신기계,011700,23,4135,2,300,7.82,9905627,2396922,32446151,9905627,7.82,413.26,30.53,30.53,43013609104,32.06,32.06,43013609104 +PS일렉트로닉스,332570,24,3820,2,25,0.66,9391937,13137218,44176320,9391937,0.66,71.49,21.26,21.26,37043808211,21.95,21.95,37043808211 +SK증권,001510,25,666,2,12,1.83,8985072,4118826,472590171,8985072,1.83,218.15,1.90,1.90,6072692485,1.93,1.93,6072692485 +코오롱모빌리티그룹,450140,26,2600,2,130,5.26,8916531,17007556,62777250,8916531,5.26,52.43,14.20,14.20,24242436104,14.85,14.85,24242436104 +유니슨,018000,27,1909,5,-106,-5.26,8836918,45068300,170505939,8836918,-5.26,19.61,5.18,5.18,17481021771,5.37,5.37,17481021771 +한화투자증권,003530,28,6750,2,540,8.70,8428512,4018430,214547775,8428512,8.70,209.75,3.93,3.93,57552365910,3.97,3.97,57552365910 +그린생명과학,114450,29,4000,2,590,17.30,7424192,1857769,20000000,7424192,17.30,399.63,37.12,37.12,29904398579,37.38,37.38,29904398579 +한화오션,042660,30,92100,2,6800,7.97,7174506,3234826,306413394,7174506,7.97,221.79,2.34,2.34,657451512100,2.33,2.33,657451512100 diff --git a/top30/20250617/top30-av-20250617-120001.csv b/top30/20250617/top30-av-20250617-120001.csv new file mode 100644 index 000000000000..3763d8aca0dd --- /dev/null +++ b/top30/20250617/top30-av-20250617-120001.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,252670,1,1554,5,-29,-1.83,308146709,319491776,880300000,308146709,-1.83,96.45,35.00,35.00,476396409549,34.82,34.82,476396409549 +우리기술,032820,2,3820,2,440,13.02,125593597,217764512,165530656,125593597,13.02,57.67,75.87,75.87,469097213861,74.19,74.19,469097213861 +흥아해운,003280,3,2190,2,50,2.34,99723823,95957088,240424899,99723823,2.34,103.93,41.48,41.48,221521288425,42.07,42.07,221521288425 +한국ANKOR유전,152550,4,359,5,-20,-5.28,53518989,72677768,70020000,53518989,-5.28,73.64,76.43,76.43,18899717736,75.19,75.19,18899717736 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,71,2,2,2.90,51910824,68592208,1497000000,51910824,2.90,75.68,3.47,3.47,3647931469,3.43,3.43,3647931469 +이스트아시아홀딩스,900110,6,58,2,3,5.45,39358160,27358016,642650588,39358160,5.45,143.86,6.12,6.12,2291203195,6.15,6.15,2291203195 +KODEX 인버스,114800,7,3785,5,-35,-0.92,36719011,37313968,169600000,36719011,-0.92,98.41,21.65,21.65,138642494911,21.60,21.60,138642494911 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,35591987,22576300,633000000,35591987,1.69,157.65,5.62,5.62,2115178219,5.57,5.57,2115178219 +KODEX 레버리지,122630,9,21335,2,410,1.96,27216048,24213396,113650000,27216048,1.96,112.40,23.95,23.95,582575811241,24.03,24.03,582575811241 +KODEX 코스닥150레버리지,233740,10,8015,2,95,1.20,25261781,33331312,235300000,25261781,1.20,75.79,10.74,10.74,202625732082,10.74,10.74,202625732082 +동양철관,008970,11,1438,5,-171,-10.63,24469742,83838416,159801815,24469742,-10.63,29.19,15.31,15.31,35972078529,15.65,15.65,35972078529 +피아이이,452450,12,9990,2,1900,23.49,23563923,977156,35826000,23563923,23.49,2411.48,65.77,65.77,227648248400,63.61,63.61,227648248400 +알체라,347860,13,3120,2,580,22.83,22411888,14903332,38710961,22411888,22.83,150.38,57.90,57.90,66563261906,55.11,55.11,66563261906 +KODEX 코스닥150선물인버스,251340,14,3655,5,-15,-0.41,20046742,23165096,74100000,20046742,-0.41,86.54,27.05,27.05,73228679428,27.04,27.04,73228679428 +삼성전자,005930,15,58700,2,1500,2.62,17633633,22200872,5919637922,17633633,2.62,79.43,0.30,0.30,1037192245050,0.30,0.30,1037192245050 +더즌,462860,16,4240,2,45,1.07,17207019,43501016,71413257,17207019,1.07,39.56,24.09,24.09,74095619942,24.47,24.47,74095619942 +TIGER 화장품,228790,17,3900,5,-5,-0.13,15988353,5898909,62850000,15988353,-0.13,271.04,25.44,25.44,61955380908,25.28,25.28,61955380908 +KODEX 2차전지산업레버리지,462330,18,747,2,4,0.54,15190658,15024664,256600000,15190658,0.54,101.10,5.92,5.92,11479237193,5.99,5.99,11479237193 +케이지에이,455180,19,6650,2,500,8.13,14040001,0,12094172,14040001,8.13,0.00,116.09,116.09,98478716905,122.45,122.45,98478716905 +대한해운,005880,20,1675,5,-70,-4.01,13285846,19756256,322747340,13285846,-4.01,67.25,4.12,4.12,22467490254,4.16,4.16,22467490254 +HD현대인프라코어,042670,21,12140,2,1620,15.40,12153949,1578315,192591032,12153949,15.40,770.06,6.31,6.31,143948337665,6.16,6.16,143948337665 +두산에너빌리티,034020,22,60000,2,400,0.67,10716620,14476095,640561146,10716620,0.67,74.03,1.67,1.67,655858947500,1.71,1.71,655858947500 +한신기계,011700,23,4115,2,280,7.30,9934109,2396922,32446151,9934109,7.30,414.45,30.62,30.62,43130988784,32.30,32.30,43130988784 +PS일렉트로닉스,332570,24,3835,2,40,1.05,9461143,13137218,44176320,9461143,1.05,72.02,21.42,21.42,37309217365,22.02,22.02,37309217365 +SK증권,001510,25,665,2,11,1.68,9243117,4118826,472590171,9243117,1.68,224.41,1.96,1.96,6244889319,1.99,1.99,6244889319 +코오롱모빌리티그룹,450140,26,2625,2,155,6.28,8947555,17007556,62777250,8947555,6.28,52.61,14.25,14.25,24323607729,14.76,14.76,24323607729 +유니슨,018000,27,1913,5,-102,-5.06,8915217,45068300,170505939,8915217,-5.06,19.78,5.23,5.23,17630156411,5.41,5.41,17630156411 +한화투자증권,003530,28,6730,2,520,8.37,8531671,4018430,214547775,8531671,8.37,212.31,3.98,3.98,58248069050,4.03,4.03,58248069050 +그린생명과학,114450,29,4010,2,600,17.60,7507546,1857769,20000000,7507546,17.60,404.12,37.54,37.54,30239310461,37.70,37.70,30239310461 +한화오션,042660,30,92500,2,7200,8.44,7304339,3234826,306413394,7304339,8.44,225.80,2.38,2.38,669426426300,2.36,2.36,669426426300 diff --git a/top30/20250617/top30-av-20250617-121000.csv b/top30/20250617/top30-av-20250617-121000.csv new file mode 100644 index 000000000000..669f1096f8e0 --- /dev/null +++ b/top30/20250617/top30-av-20250617-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1555,5,-28,-1.77,315831932,319491776,880300000,315831932,-1.77,98.85,35.88,35.88,488361395142,35.68,35.68,488361395142 +우리기술,032820,2,3745,2,365,10.80,127864180,217764512,165530656,127864180,10.80,58.72,77.25,77.25,477691709566,77.06,77.06,477691709566 +흥아해운,003280,3,2200,2,60,2.80,103706731,95957088,240424899,103706731,2.80,108.08,43.13,43.13,230326358376,43.55,43.55,230326358376 +한국ANKOR유전,152550,4,360,5,-19,-5.01,55054159,72677768,70020000,55054159,-5.01,75.75,78.63,78.63,19452642964,77.17,77.17,19452642964 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,70,2,1,1.45,51922109,68592208,1497000000,51922109,1.45,75.70,3.47,3.47,3648732703,3.48,3.48,3648732703 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,39835530,22576300,633000000,39835530,3.39,176.45,6.29,6.29,2369792849,6.14,6.14,2369792849 +이스트아시아홀딩스,900110,7,58,2,3,5.45,39511674,27358016,642650588,39511674,5.45,144.42,6.15,6.15,2300045781,6.17,6.17,2300045781 +KODEX 인버스,114800,8,3785,5,-35,-0.92,37035392,37313968,169600000,37035392,-0.92,99.25,21.84,21.84,139841624119,21.78,21.78,139841624119 +KODEX 레버리지,122630,9,21285,2,360,1.72,27806312,24213396,113650000,27806312,1.72,114.84,24.47,24.47,595138624255,24.60,24.60,595138624255 +KODEX 코스닥150레버리지,233740,10,8010,2,90,1.14,25919007,33331312,235300000,25919007,1.14,77.76,11.02,11.02,207887638917,11.03,11.03,207887638917 +동양철관,008970,11,1433,5,-176,-10.94,24762419,83838416,159801815,24762419,-10.94,29.54,15.50,15.50,36392250019,15.89,15.89,36392250019 +피아이이,452450,12,10110,2,2020,24.97,23983047,977156,35826000,23983047,24.97,2454.37,66.94,66.94,231858533200,64.01,64.01,231858533200 +알체라,347860,13,3145,2,605,23.82,22910746,14903332,38710961,22910746,23.82,153.73,59.18,59.18,68121191947,55.95,55.95,68121191947 +KODEX 코스닥150선물인버스,251340,14,3650,5,-20,-0.54,20601567,23165096,74100000,20601567,-0.54,88.93,27.80,27.80,75255363408,27.82,27.82,75255363408 +삼성전자,005930,15,58900,2,1700,2.97,18040716,22200872,5919637922,18040716,2.97,81.26,0.30,0.30,1061104551500,0.30,0.30,1061104551500 +더즌,462860,16,4295,2,100,2.38,17437990,43501016,71413257,17437990,2.38,40.09,24.42,24.42,75082459881,24.48,24.48,75082459881 +TIGER 화장품,228790,17,3892,5,-13,-0.33,16160748,5898909,62850000,16160748,-0.33,273.96,25.71,25.71,62626951068,25.60,25.60,62626951068 +KODEX 2차전지산업레버리지,462330,18,753,2,10,1.35,15601844,15024664,256600000,15601844,1.35,103.84,6.08,6.08,11786987316,6.10,6.10,11786987316 +케이지에이,455180,19,6570,2,420,6.83,14294450,0,12094172,14294450,6.83,0.00,118.19,118.19,100143451155,126.03,126.03,100143451155 +대한해운,005880,20,1682,5,-63,-3.61,13498240,19756256,322747340,13498240,-3.61,68.32,4.18,4.18,22824071763,4.20,4.20,22824071763 +HD현대인프라코어,042670,21,12100,2,1580,15.02,12329387,1578315,192591032,12329387,15.02,781.17,6.40,6.40,146069064660,6.27,6.27,146069064660 +두산에너빌리티,034020,22,58700,5,-900,-1.51,12064762,14476095,640561146,12064762,-1.51,83.34,1.88,1.88,735562237700,1.96,1.96,735562237700 +한신기계,011700,23,4060,2,225,5.87,10081961,2396922,32446151,10081961,5.87,420.62,31.07,31.07,43733882873,33.20,33.20,43733882873 +PS일렉트로닉스,332570,24,3845,2,50,1.32,9514534,13137218,44176320,9514534,1.32,72.42,21.54,21.54,37513918946,22.09,22.09,37513918946 +SK증권,001510,25,665,2,11,1.68,9376410,4118826,472590171,9376410,1.68,227.65,1.98,1.98,6333473571,2.02,2.02,6333473571 +유니슨,018000,26,1911,5,-104,-5.16,8984741,45068300,170505939,8984741,-5.16,19.94,5.27,5.27,17763005419,5.45,5.45,17763005419 +코오롱모빌리티그룹,450140,27,2630,2,160,6.48,8980949,17007556,62777250,8980949,6.48,52.81,14.31,14.31,24411356119,14.79,14.79,24411356119 +한화투자증권,003530,28,6680,2,470,7.57,8677277,4018430,214547775,8677277,7.57,215.94,4.04,4.04,59223822840,4.13,4.13,59223822840 +제넨바이오,072520,29,7,5,-9,-56.25,7798469,18578084,74163194,7798469,-56.25,41.98,10.52,10.52,72447846,13.96,13.96,72447846 +그린생명과학,114450,30,4030,2,620,18.18,7694225,1857769,20000000,7694225,18.18,414.16,38.47,38.47,30995116638,38.46,38.46,30995116638 diff --git a/top30/20250617/top30-av-20250617-122000.csv b/top30/20250617/top30-av-20250617-122000.csv new file mode 100644 index 000000000000..6f71e05d2289 --- /dev/null +++ b/top30/20250617/top30-av-20250617-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1565,5,-18,-1.14,321412405,319491776,880300000,321412405,-1.14,100.60,36.51,36.51,497076412419,36.08,36.08,497076412419 +우리기술,032820,2,3670,2,290,8.58,132898568,217764512,165530656,132898568,8.58,61.03,80.29,80.29,496277092658,81.69,81.69,496277092658 +흥아해운,003280,3,2215,2,75,3.50,106407313,95957088,240424899,106407313,3.50,110.89,44.26,44.26,236263968762,44.37,44.37,236263968762 +한국ANKOR유전,152550,4,357,5,-22,-5.80,56032384,72677768,70020000,56032384,-5.80,77.10,80.02,80.02,19801487205,79.22,79.22,19801487205 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,72,2,3,4.35,53316889,68592208,1497000000,53316889,4.35,77.73,3.56,3.56,3747712084,3.48,3.48,3747712084 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,61,2,2,3.39,39861259,22576300,633000000,39861259,3.39,176.56,6.30,6.30,2371362318,6.14,6.14,2371362318 +이스트아시아홀딩스,900110,7,57,2,2,3.64,39684413,27358016,642650588,39684413,3.64,145.06,6.18,6.18,2309905507,6.31,6.31,2309905507 +KODEX 인버스,114800,8,3800,5,-20,-0.52,37292708,37313968,169600000,37292708,-0.52,99.94,21.99,21.99,140817702128,21.85,21.85,140817702128 +KODEX 레버리지,122630,9,21185,2,260,1.24,28209854,24213396,113650000,28209854,1.24,116.51,24.82,24.82,603700274592,25.07,25.07,603700274592 +KODEX 코스닥150레버리지,233740,10,7965,2,45,0.57,26263790,33331312,235300000,26263790,0.57,78.80,11.16,11.16,210640597940,11.24,11.24,210640597940 +동양철관,008970,11,1431,5,-178,-11.06,25032129,83838416,159801815,25032129,-11.06,29.86,15.66,15.66,36778199913,16.08,16.08,36778199913 +알체라,347860,12,3285,2,745,29.33,24669056,14903332,38710961,24669056,29.33,165.53,63.73,63.73,73779475466,58.02,58.02,73779475466 +피아이이,452450,13,10040,2,1950,24.10,24312790,977156,35826000,24312790,24.10,2488.12,67.86,67.86,235164416310,65.38,65.38,235164416310 +KODEX 코스닥150선물인버스,251340,14,3660,5,-10,-0.27,20917467,23165096,74100000,20917467,-0.27,90.30,28.23,28.23,76412341821,28.18,28.18,76412341821 +삼성전자,005930,15,58800,2,1600,2.80,18265127,22200872,5919637922,18265127,2.80,82.27,0.31,0.31,1074302311650,0.31,0.31,1074302311650 +더즌,462860,16,4285,2,90,2.15,17940594,43501016,71413257,17940594,2.15,41.24,25.12,25.12,77247837679,25.24,25.24,77247837679 +TIGER 화장품,228790,17,3900,5,-5,-0.13,16243324,5898909,62850000,16243324,-0.13,275.36,25.84,25.84,62948716398,25.68,25.68,62948716398 +KODEX 2차전지산업레버리지,462330,18,748,2,5,0.67,15819354,15024664,256600000,15819354,0.67,105.29,6.16,6.16,11950139320,6.23,6.23,11950139320 +케이지에이,455180,19,6560,2,410,6.67,14422148,0,12094172,14422148,6.67,0.00,119.25,119.25,100975900895,127.27,127.27,100975900895 +대한해운,005880,20,1677,5,-68,-3.90,13802389,19756256,322747340,13802389,-3.90,69.86,4.28,4.28,23334331305,4.31,4.31,23334331305 +두산에너빌리티,034020,21,58400,5,-1200,-2.01,13097817,14476095,640561146,13097817,-2.01,90.48,2.04,2.04,795794706750,2.13,2.13,795794706750 +HD현대인프라코어,042670,22,11970,2,1450,13.78,12622377,1578315,192591032,12622377,13.78,799.74,6.55,6.55,149592388320,6.49,6.49,149592388320 +한신기계,011700,23,4015,2,180,4.69,10190410,2396922,32446151,10190410,4.69,425.15,31.41,31.41,44171340837,33.91,33.91,44171340837 +SK증권,001510,24,658,2,4,0.61,9673312,4118826,472590171,9673312,0.61,234.86,2.05,2.05,6529587308,2.10,2.10,6529587308 +PS일렉트로닉스,332570,25,3830,2,35,0.92,9583457,13137218,44176320,9583457,0.92,72.95,21.69,21.69,37779174746,22.33,22.33,37779174746 +유니슨,018000,26,1891,5,-124,-6.15,9179913,45068300,170505939,9179913,-6.15,20.37,5.38,5.38,18133704235,5.62,5.62,18133704235 +코오롱모빌리티그룹,450140,27,2642,2,172,6.96,9096722,17007556,62777250,9096722,6.96,53.49,14.49,14.49,24717730328,14.90,14.90,24717730328 +한화투자증권,003530,28,6630,2,420,6.76,8944982,4018430,214547775,8944982,6.76,222.60,4.17,4.17,61000899410,4.29,4.29,61000899410 +제넨바이오,072520,29,7,5,-9,-56.25,7798469,18578084,74163194,7798469,-56.25,41.98,10.52,10.52,72447846,13.96,13.96,72447846 +그린생명과학,114450,30,4010,2,600,17.60,7795023,1857769,20000000,7795023,17.60,419.59,38.98,38.98,31401080211,39.15,39.15,31401080211 diff --git a/top30/20250617/top30-av-20250617-123000.csv b/top30/20250617/top30-av-20250617-123000.csv new file mode 100644 index 000000000000..f60486c85e66 --- /dev/null +++ b/top30/20250617/top30-av-20250617-123000.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,252670,1,1563,5,-20,-1.26,325569127,319491776,880300000,325569127,-1.26,101.90,36.98,36.98,503575840510,36.60,36.60,503575840510 +우리기술,032820,2,3680,2,300,8.88,135391241,217764512,165530656,135391241,8.88,62.17,81.79,81.79,505493926708,82.98,82.98,505493926708 +흥아해운,003280,3,2190,2,50,2.34,108193308,95957088,240424899,108193308,2.34,112.75,45.00,45.00,240166739812,45.61,45.61,240166739812 +한국ANKOR유전,152550,4,351,5,-28,-7.39,57129245,72677768,70020000,57129245,-7.39,78.61,81.59,81.59,20190015199,82.15,82.15,20190015199 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,5,71,2,2,2.90,53389467,68592208,1497000000,53389467,2.90,77.84,3.57,3.57,3752935678,3.53,3.53,3752935678 +이스트아시아홀딩스,900110,6,58,2,3,5.45,41171039,27358016,642650588,41171039,5.45,150.49,6.41,6.41,2396034284,6.43,6.43,2396034284 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,39861259,22576300,633000000,39861259,3.39,176.56,6.30,6.30,2371362318,6.14,6.14,2371362318 +KODEX 인버스,114800,8,3797,5,-23,-0.60,37523128,37313968,169600000,37523128,-0.60,100.56,22.12,22.12,141692419414,22.00,22.00,141692419414 +KODEX 레버리지,122630,9,21200,2,275,1.31,28490794,24213396,113650000,28490794,1.31,117.67,25.07,25.07,609653841501,25.30,25.30,609653841501 +KODEX 코스닥150레버리지,233740,10,7985,2,65,0.82,26553442,33331312,235300000,26553442,0.82,79.67,11.28,11.28,212951748559,11.33,11.33,212951748559 +알체라,347860,11,3235,2,695,27.36,25358834,14903332,38710961,25358834,27.36,170.16,65.51,65.51,76011689505,60.70,60.70,76011689505 +동양철관,008970,12,1429,5,-180,-11.19,25288756,83838416,159801815,25288756,-11.19,30.16,15.83,15.83,37144915713,16.27,16.27,37144915713 +피아이이,452450,13,10070,2,1980,24.47,24642129,977156,35826000,24642129,24.47,2521.82,68.78,68.78,238479321515,66.10,66.10,238479321515 +KODEX 코스닥150선물인버스,251340,14,3660,5,-10,-0.27,21359771,23165096,74100000,21359771,-0.27,92.21,28.83,28.83,78031199815,28.77,28.77,78031199815 +더즌,462860,15,4385,2,190,4.53,20408628,43501016,71413257,20408628,4.53,46.92,28.58,28.58,88088995009,28.13,28.13,88088995009 +삼성전자,005930,16,58800,2,1600,2.80,18486378,22200872,5919637922,18486378,2.80,83.27,0.31,0.31,1087313192800,0.31,0.31,1087313192800 +TIGER 화장품,228790,17,3910,2,5,0.13,16423028,5898909,62850000,16423028,0.13,278.41,26.13,26.13,63650768627,25.90,25.90,63650768627 +KODEX 2차전지산업레버리지,462330,18,748,2,5,0.67,16131001,15024664,256600000,16131001,0.67,107.36,6.29,6.29,12183281419,6.35,6.35,12183281419 +케이지에이,455180,19,6410,2,260,4.23,14543224,0,12094172,14543224,4.23,0.00,120.25,120.25,101756795605,131.26,131.26,101756795605 +대한해운,005880,20,1677,5,-68,-3.90,14038292,19756256,322747340,14038292,-3.90,71.06,4.35,4.35,23729607775,4.38,4.38,23729607775 +두산에너빌리티,034020,21,58400,5,-1200,-2.01,13600699,14476095,640561146,13600699,-2.01,93.95,2.12,2.12,825245882900,2.21,2.21,825245882900 +HD현대인프라코어,042670,22,12060,2,1540,14.64,12782950,1578315,192591032,12782950,14.64,809.91,6.64,6.64,151528253180,6.52,6.52,151528253180 +한신기계,011700,23,4085,2,250,6.52,10333529,2396922,32446151,10333529,6.52,431.12,31.85,31.85,44754408158,33.77,33.77,44754408158 +SK증권,001510,24,658,2,4,0.61,9913089,4118826,472590171,9913089,0.61,240.68,2.10,2.10,6687010957,2.15,2.15,6687010957 +PS일렉트로닉스,332570,25,3840,2,45,1.19,9684612,13137218,44176320,9684612,1.19,73.72,21.92,21.92,38164897791,22.50,22.50,38164897791 +유니슨,018000,26,1897,5,-118,-5.86,9364445,45068300,170505939,9364445,-5.86,20.78,5.49,5.49,18482356131,5.71,5.71,18482356131 +코오롱모빌리티그룹,450140,27,2630,2,160,6.48,9134546,17007556,62777250,9134546,6.48,53.71,14.55,14.55,24817324263,15.03,15.03,24817324263 +한화투자증권,003530,28,6600,2,390,6.28,9115010,4018430,214547775,9115010,6.28,226.83,4.25,4.25,62122435490,4.39,4.39,62122435490 +그린생명과학,114450,29,4015,2,605,17.74,7907107,1857769,20000000,7907107,17.74,425.62,39.54,39.54,31848813113,39.66,39.66,31848813113 +제넨바이오,072520,30,7,5,-9,-56.25,7798469,18578084,74163194,7798469,-56.25,41.98,10.52,10.52,72447846,13.96,13.96,72447846 diff --git a/top30/20250617/top30-av-20250617-124000.csv b/top30/20250617/top30-av-20250617-124000.csv new file mode 100644 index 000000000000..f10bc7aabdbf --- /dev/null +++ b/top30/20250617/top30-av-20250617-124000.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,252670,1,1565,5,-18,-1.14,331003433,319491776,880300000,331003433,-1.14,103.60,37.60,37.60,512072811290,37.17,37.17,512072811290 +우리기술,032820,2,3710,2,330,9.76,137081884,217764512,165530656,137081884,9.76,62.95,82.81,82.81,511771928559,83.33,83.33,511771928559 +흥아해운,003280,3,2145,2,5,0.23,110015146,95957088,240424899,110015146,0.23,114.65,45.76,45.76,244103889079,47.33,47.33,244103889079 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,73,2,4,5.80,63713841,68592208,1497000000,63713841,5.80,92.89,4.26,4.26,4496761608,4.11,4.11,4496761608 +한국ANKOR유전,152550,5,348,5,-31,-8.18,58277758,72677768,70020000,58277758,-8.18,80.19,83.23,83.23,20590597785,84.50,84.50,20590597785 +이스트아시아홀딩스,900110,6,58,2,3,5.45,41710667,27358016,642650588,41710667,5.45,152.46,6.49,6.49,2427331618,6.51,6.51,2427331618 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40591260,22576300,633000000,40591260,3.39,179.80,6.41,6.41,2415182378,6.25,6.25,2415182378 +KODEX 인버스,114800,8,3800,5,-20,-0.52,38283040,37313968,169600000,38283040,-0.52,102.60,22.57,22.57,144578984409,22.43,22.43,144578984409 +KODEX 레버리지,122630,9,21180,2,255,1.22,28872652,24213396,113650000,28872652,1.22,119.24,25.40,25.40,617746142521,25.66,25.66,617746142521 +KODEX 코스닥150레버리지,233740,10,7985,2,65,0.82,26891654,33331312,235300000,26891654,0.82,80.68,11.43,11.43,215650636406,11.48,11.48,215650636406 +알체라,347860,11,3220,2,680,26.77,25923610,14903332,38710961,25923610,26.77,173.95,66.97,66.97,77821734263,62.43,62.43,77821734263 +동양철관,008970,12,1430,5,-179,-11.12,25587522,83838416,159801815,25587522,-11.12,30.52,16.01,16.01,37571235336,16.44,16.44,37571235336 +피아이이,452450,13,10090,2,2000,24.72,25186619,977156,35826000,25186619,24.72,2577.54,70.30,70.30,243977440260,67.49,67.49,243977440260 +더즌,462860,14,4425,2,230,5.48,22116169,43501016,71413257,22116169,5.48,50.84,30.97,30.97,95625936116,30.26,30.26,95625936116 +KODEX 코스닥150선물인버스,251340,15,3660,5,-10,-0.27,21555811,23165096,74100000,21555811,-0.27,93.05,29.09,29.09,78748718954,29.04,29.04,78748718954 +삼성전자,005930,16,58800,2,1600,2.80,18779078,22200872,5919637922,18779078,2.80,84.59,0.32,0.32,1104526942050,0.32,0.32,1104526942050 +TIGER 화장품,228790,17,3900,5,-5,-0.13,16580338,5898909,62850000,16580338,-0.13,281.07,26.38,26.38,64265039326,26.22,26.22,64265039326 +KODEX 2차전지산업레버리지,462330,18,746,2,3,0.40,16435312,15024664,256600000,16435312,0.40,109.39,6.41,6.41,12410411699,6.48,6.48,12410411699 +케이지에이,455180,19,6410,2,260,4.23,14641270,0,12094172,14641270,4.23,0.00,121.06,121.06,102382670160,132.07,132.07,102382670160 +대한해운,005880,20,1671,5,-74,-4.24,14251230,19756256,322747340,14251230,-4.24,72.14,4.42,4.42,24085900602,4.47,4.47,24085900602 +두산에너빌리티,034020,21,58200,5,-1400,-2.35,13956837,14476095,640561146,13956837,-2.35,96.41,2.18,2.18,846126196950,2.27,2.27,846126196950 +HD현대인프라코어,042670,22,12040,2,1520,14.45,12919085,1578315,192591032,12919085,14.45,818.54,6.71,6.71,153172903310,6.61,6.61,153172903310 +한신기계,011700,23,4080,2,245,6.39,10388293,2396922,32446151,10388293,6.39,433.40,32.02,32.02,44978586508,33.98,33.98,44978586508 +SK증권,001510,24,659,2,5,0.76,10030926,4118826,472590171,10030926,0.76,243.54,2.12,2.12,6764407403,2.17,2.17,6764407403 +PS일렉트로닉스,332570,25,3840,2,45,1.19,9718573,13137218,44176320,9718573,1.19,73.98,22.00,22.00,38295097636,22.57,22.57,38295097636 +한화투자증권,003530,26,6540,2,330,5.31,9458915,4018430,214547775,9458915,5.31,235.39,4.41,4.41,64371093730,4.59,4.59,64371093730 +유니슨,018000,27,1892,5,-123,-6.10,9448431,45068300,170505939,9448431,-6.10,20.96,5.54,5.54,18641289031,5.78,5.78,18641289031 +코오롱모빌리티그룹,450140,28,2625,2,155,6.28,9155535,17007556,62777250,9155535,6.28,53.83,14.58,14.58,24872439408,15.09,15.09,24872439408 +제넨바이오,072520,29,8,5,-8,-50.00,9070174,18578084,74163194,9070174,-50.00,48.82,12.23,12.23,82621486,13.93,13.93,82621486 +그린생명과학,114450,30,4015,2,605,17.74,7966452,1857769,20000000,7966452,17.74,428.82,39.83,39.83,32085980528,39.96,39.96,32085980528 diff --git a/top30/20250617/top30-av-20250617-125001.csv b/top30/20250617/top30-av-20250617-125001.csv new file mode 100644 index 000000000000..90194a78f7f5 --- /dev/null +++ b/top30/20250617/top30-av-20250617-125001.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,252670,1,1565,5,-18,-1.14,337317765,319491776,880300000,337317765,-1.14,105.58,38.32,38.32,521961609506,37.89,37.89,521961609506 +우리기술,032820,2,3705,2,325,9.62,138352930,217764512,165530656,138352930,9.62,63.53,83.58,83.58,516476482071,84.21,84.21,516476482071 +흥아해운,003280,3,2180,2,40,1.87,113896883,95957088,240424899,113896883,1.87,118.70,47.37,47.37,252391489069,48.15,48.15,252391489069 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,73,2,4,5.80,75292327,68592208,1497000000,75292327,5.80,109.77,5.03,5.03,5341707179,4.89,4.89,5341707179 +한국ANKOR유전,152550,5,343,5,-36,-9.50,59821297,72677768,70020000,59821297,-9.50,82.31,85.43,85.43,21118379763,87.93,87.93,21118379763 +이스트아시아홀딩스,900110,6,57,2,2,3.64,41740681,27358016,642650588,41740681,3.64,152.57,6.50,6.50,2429059522,6.63,6.63,2429059522 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40656844,22576300,633000000,40656844,3.39,180.09,6.42,6.42,2419182992,6.27,6.27,2419182992 +KODEX 인버스,114800,8,3800,5,-20,-0.52,39018777,37313968,169600000,39018777,-0.52,104.57,23.01,23.01,147373793706,22.87,22.87,147373793706 +KODEX 레버리지,122630,9,21180,2,255,1.22,29280329,24213396,113650000,29280329,1.22,120.93,25.76,25.76,626371726842,26.02,26.02,626371726842 +KODEX 코스닥150레버리지,233740,10,7980,2,60,0.76,27379851,33331312,235300000,27379851,0.76,82.14,11.64,11.64,219540610151,11.69,11.69,219540610151 +알체라,347860,11,3160,2,620,24.41,26375826,14903332,38710961,26375826,24.41,176.98,68.14,68.14,79265856618,64.80,64.80,79265856618 +동양철관,008970,12,1443,5,-166,-10.32,25927225,83838416,159801815,25927225,-10.32,30.93,16.22,16.22,38059327352,16.50,16.50,38059327352 +피아이이,452450,13,10040,2,1950,24.10,25575239,977156,35826000,25575239,24.10,2617.31,71.39,71.39,247892226650,68.92,68.92,247892226650 +더즌,462860,14,4315,2,120,2.86,24047231,43501016,71413257,24047231,2.86,55.28,33.67,33.67,104120323203,33.79,33.79,104120323203 +KODEX 코스닥150선물인버스,251340,15,3665,5,-5,-0.14,22137602,23165096,74100000,22137602,-0.14,95.56,29.88,29.88,80879905694,29.78,29.78,80879905694 +삼성전자,005930,16,58800,2,1600,2.80,19003764,22200872,5919637922,19003764,2.80,85.60,0.32,0.32,1117739036150,0.32,0.32,1117739036150 +TIGER 화장품,228790,17,3905,3,0,0.00,16753388,5898909,62850000,16753388,0.00,284.01,26.66,26.66,64940715118,26.46,26.46,64940715118 +KODEX 2차전지산업레버리지,462330,18,746,2,3,0.40,16531768,15024664,256600000,16531768,0.40,110.03,6.44,6.44,12482283037,6.52,6.52,12482283037 +케이지에이,455180,19,6490,2,340,5.53,14749208,0,12094172,14749208,5.53,0.00,121.95,121.95,103078288605,131.32,131.32,103078288605 +대한해운,005880,20,1670,5,-75,-4.30,14578534,19756256,322747340,14578534,-4.30,73.79,4.52,4.52,24632095439,4.57,4.57,24632095439 +두산에너빌리티,034020,21,58400,5,-1200,-2.01,14374936,14476095,640561146,14374936,-2.01,99.30,2.24,2.24,870467202600,2.33,2.33,870467202600 +HD현대인프라코어,042670,22,11990,2,1470,13.97,13090289,1578315,192591032,13090289,13.97,829.38,6.80,6.80,155225543150,6.72,6.72,155225543150 +일신바이오,068330,23,2030,2,304,17.61,11386626,16412883,44216140,11386626,17.61,69.38,25.75,25.75,21681122209,24.15,24.15,21681122209 +한신기계,011700,24,4060,2,225,5.87,10437583,2396922,32446151,10437583,5.87,435.46,32.17,32.17,45178643565,34.30,34.30,45178643565 +SK증권,001510,25,657,2,3,0.46,10218751,4118826,472590171,10218751,0.46,248.10,2.16,2.16,6887672518,2.22,2.22,6887672518 +PS일렉트로닉스,332570,26,3820,2,25,0.66,9799634,13137218,44176320,9799634,0.66,74.59,22.18,22.18,38605943371,22.88,22.88,38605943371 +한화투자증권,003530,27,6540,2,330,5.31,9678990,4018430,214547775,9678990,5.31,240.86,4.51,4.51,65802873640,4.69,4.69,65802873640 +유니슨,018000,28,1876,5,-139,-6.90,9657559,45068300,170505939,9657559,-6.90,21.43,5.66,5.66,19034678571,5.95,5.95,19034678571 +코오롱모빌리티그룹,450140,29,2615,2,145,5.87,9183213,17007556,62777250,9183213,5.87,53.99,14.63,14.63,24945003395,15.20,15.20,24945003395 +제넨바이오,072520,30,8,5,-8,-50.00,9070174,18578084,74163194,9070174,-50.00,48.82,12.23,12.23,82621486,13.93,13.93,82621486 diff --git a/top30/20250617/top30-av-20250617-130001.csv b/top30/20250617/top30-av-20250617-130001.csv new file mode 100644 index 000000000000..2fa797076026 --- /dev/null +++ b/top30/20250617/top30-av-20250617-130001.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,252670,1,1567,5,-16,-1.01,340757009,319491776,880300000,340757009,-1.01,106.66,38.71,38.71,527343807838,38.23,38.23,527343807838 +우리기술,032820,2,3705,2,325,9.62,139938968,217764512,165530656,139938968,9.62,64.26,84.54,84.54,522380978785,85.18,85.18,522380978785 +흥아해운,003280,3,2265,2,125,5.84,120868996,95957088,240424899,120868996,5.84,125.96,50.27,50.27,267926142341,49.20,49.20,267926142341 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,73,2,4,5.80,85359348,68592208,1497000000,85359348,5.80,124.44,5.70,5.70,6076596462,5.56,5.56,6076596462 +한국ANKOR유전,152550,5,358,5,-21,-5.54,61422167,72677768,70020000,61422167,-5.54,84.51,87.72,87.72,21679432307,86.49,86.49,21679432307 +이스트아시아홀딩스,900110,6,58,2,3,5.45,42239214,27358016,642650588,42239214,5.45,154.39,6.57,6.57,2457671836,6.59,6.59,2457671836 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40687613,22576300,633000000,40687613,3.39,180.22,6.43,6.43,2421059901,6.27,6.27,2421059901 +KODEX 인버스,114800,8,3805,5,-15,-0.39,39321927,37313968,169600000,39321927,-0.39,105.38,23.19,23.19,148525530778,23.02,23.02,148525530778 +KODEX 레버리지,122630,9,21135,2,210,1.00,29550551,24213396,113650000,29550551,1.00,122.04,26.00,26.00,632093309419,26.32,26.32,632093309419 +KODEX 코스닥150레버리지,233740,10,7945,2,25,0.32,27663000,33331312,235300000,27663000,0.32,82.99,11.76,11.76,221797148071,11.86,11.86,221797148071 +알체라,347860,11,3155,2,615,24.21,26623068,14903332,38710961,26623068,24.21,178.64,68.77,68.77,80052283134,65.55,65.55,80052283134 +동양철관,008970,12,1431,5,-178,-11.06,26197826,83838416,159801815,26197826,-11.06,31.25,16.39,16.39,38448160988,16.81,16.81,38448160988 +피아이이,452450,13,10020,2,1930,23.86,25751564,977156,35826000,25751564,23.86,2635.36,71.88,71.88,249660927990,69.55,69.55,249660927990 +더즌,462860,14,4295,2,100,2.38,24607962,43501016,71413257,24607962,2.38,56.57,34.46,34.46,106536876118,34.73,34.73,106536876118 +KODEX 코스닥150선물인버스,251340,15,3670,3,0,0.00,22459901,23165096,74100000,22459901,0.00,96.96,30.31,30.31,82059956779,30.17,30.17,82059956779 +삼성전자,005930,16,58700,2,1500,2.62,19230959,22200872,5919637922,19230959,2.62,86.62,0.32,0.32,1131095619900,0.33,0.33,1131095619900 +TIGER 화장품,228790,17,3895,5,-10,-0.26,16837887,5898909,62850000,16837887,-0.26,285.44,26.79,26.79,65270364577,26.66,26.66,65270364577 +KODEX 2차전지산업레버리지,462330,18,745,2,2,0.27,16600139,15024664,256600000,16600139,0.27,110.49,6.47,6.47,12533282469,6.56,6.56,12533282469 +케이지에이,455180,19,6380,2,230,3.74,14818377,0,12094172,14818377,3.74,0.00,122.52,122.52,103521477010,134.16,134.16,103521477010 +대한해운,005880,20,1684,5,-61,-3.50,14765098,19756256,322747340,14765098,-3.50,74.74,4.57,4.57,24945027308,4.59,4.59,24945027308 +두산에너빌리티,034020,21,58400,5,-1200,-2.01,14665784,14476095,640561146,14665784,-2.01,101.31,2.29,2.29,887533383900,2.37,2.37,887533383900 +일신바이오,068330,22,2025,2,299,17.32,14353090,16412883,44216140,14353090,17.32,87.45,32.46,32.46,27679273746,30.91,30.91,27679273746 +HD현대인프라코어,042670,23,12050,2,1530,14.54,13254164,1578315,192591032,13254164,14.54,839.77,6.88,6.88,157201925795,6.77,6.77,157201925795 +한신기계,011700,24,4125,2,290,7.56,10562810,2396922,32446151,10562810,7.56,440.68,32.55,32.55,45692260196,34.14,34.14,45692260196 +SK증권,001510,25,657,2,3,0.46,10429330,4118826,472590171,10429330,0.46,253.21,2.21,2.21,7025748240,2.26,2.26,7025748240 +한화투자증권,003530,26,6510,2,300,4.83,9864417,4018430,214547775,9864417,4.83,245.48,4.60,4.60,67008746425,4.80,4.80,67008746425 +PS일렉트로닉스,332570,27,3800,2,5,0.13,9857344,13137218,44176320,9857344,0.13,75.03,22.31,22.31,38825874751,23.13,23.13,38825874751 +유니슨,018000,28,1865,5,-150,-7.44,9842929,45068300,170505939,9842929,-7.44,21.84,5.77,5.77,19381952676,6.10,6.10,19381952676 +코오롱모빌리티그룹,450140,29,2625,2,155,6.28,9210924,17007556,62777250,9210924,6.28,54.16,14.67,14.67,25017780704,15.18,15.18,25017780704 +제넨바이오,072520,30,8,5,-8,-50.00,9070174,18578084,74163194,9070174,-50.00,48.82,12.23,12.23,82621486,13.93,13.93,82621486 diff --git a/top30/20250617/top30-av-20250617-131000.csv b/top30/20250617/top30-av-20250617-131000.csv new file mode 100644 index 000000000000..be62c44f3554 --- /dev/null +++ b/top30/20250617/top30-av-20250617-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1569,5,-14,-0.88,345379764,319491776,880300000,345379764,-0.88,108.10,39.23,39.23,534586977246,38.70,38.70,534586977246 +우리기술,032820,2,3595,2,215,6.36,143666424,217764512,165530656,143666424,6.36,65.97,86.79,86.79,535918166398,90.06,90.06,535918166398 +흥아해운,003280,3,2270,2,130,6.07,129654071,95957088,240424899,129654071,6.07,135.12,53.93,53.93,287933038826,52.76,52.76,287933038826 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,91662167,68592208,1497000000,91662167,4.35,133.63,6.12,6.12,6530333453,6.06,6.06,6530333453 +한국ANKOR유전,152550,5,363,5,-16,-4.22,64102966,72677768,70020000,64102966,-4.22,88.20,91.55,91.55,22651789088,89.12,89.12,22651789088 +이스트아시아홀딩스,900110,6,56,2,1,1.82,44669946,27358016,642650588,44669946,1.82,163.28,6.95,6.95,2596338976,7.21,7.21,2596338976 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,61,2,2,3.39,40717632,22576300,633000000,40717632,3.39,180.36,6.43,6.43,2422891060,6.27,6.27,2422891060 +KODEX 인버스,114800,8,3805,5,-15,-0.39,39634286,37313968,169600000,39634286,-0.39,106.22,23.37,23.37,149713124904,23.20,23.20,149713124904 +KODEX 레버리지,122630,9,21110,2,185,0.88,29797965,24213396,113650000,29797965,0.88,123.06,26.22,26.22,637324150302,26.56,26.56,637324150302 +KODEX 코스닥150레버리지,233740,10,7915,5,-5,-0.06,28248191,33331312,235300000,28248191,-0.06,84.75,12.01,12.01,226442052906,12.16,12.16,226442052906 +알체라,347860,11,3120,2,580,22.83,27204476,14903332,38710961,27204476,22.83,182.54,70.28,70.28,81866751906,67.78,67.78,81866751906 +동양철관,008970,12,1428,5,-181,-11.25,26484717,83838416,159801815,26484717,-11.25,31.59,16.57,16.57,38858149631,17.03,17.03,38858149631 +피아이이,452450,13,9980,2,1890,23.36,26020911,977156,35826000,26020911,23.36,2662.92,72.63,72.63,252360514505,70.58,70.58,252360514505 +더즌,462860,14,4300,2,105,2.50,24908544,43501016,71413257,24908544,2.50,57.26,34.88,34.88,107824871604,35.11,35.11,107824871604 +KODEX 코스닥150선물인버스,251340,15,3677,2,7,0.19,23147157,23165096,74100000,23147157,0.19,99.92,31.24,31.24,84583670730,31.04,31.04,84583670730 +삼성전자,005930,16,58850,2,1650,2.88,19443489,22200872,5919637922,19443489,2.88,87.58,0.33,0.33,1143592415250,0.33,0.33,1143592415250 +일신바이오,068330,17,2115,2,389,22.54,18551491,16412883,44216140,18551491,22.54,113.03,41.96,41.96,36297758477,38.81,38.81,36297758477 +TIGER 화장품,228790,18,3890,5,-15,-0.38,16972693,5898909,62850000,16972693,-0.38,287.73,27.01,27.01,65795037820,26.91,26.91,65795037820 +KODEX 2차전지산업레버리지,462330,19,746,2,3,0.40,16704413,15024664,256600000,16704413,0.40,111.18,6.51,6.51,12611069931,6.59,6.59,12611069931 +두산에너빌리티,034020,20,57500,5,-2100,-3.52,15223936,14476095,640561146,15223936,-3.52,105.17,2.38,2.38,919882207000,2.50,2.50,919882207000 +케이지에이,455180,21,6190,2,40,0.65,15072720,0,12094172,15072720,0.65,0.00,124.63,124.63,105112456855,140.41,140.41,105112456855 +대한해운,005880,22,1675,5,-70,-4.01,15054017,19756256,322747340,15054017,-4.01,76.20,4.66,4.66,25430638086,4.70,4.70,25430638086 +HD현대인프라코어,042670,23,11900,2,1380,13.12,13455278,1578315,192591032,13455278,13.12,852.51,6.99,6.99,159607978575,6.96,6.96,159607978575 +한신기계,011700,24,4075,2,240,6.26,10625078,2396922,32446151,10625078,6.26,443.28,32.75,32.75,45947295861,34.75,34.75,45947295861 +SK증권,001510,25,656,2,2,0.31,10491136,4118826,472590171,10491136,0.31,254.71,2.22,2.22,7066295898,2.28,2.28,7066295898 +유니슨,018000,26,1869,5,-146,-7.25,10039601,45068300,170505939,10039601,-7.25,22.28,5.89,5.89,19749387203,6.20,6.20,19749387203 +제넨바이오,072520,27,8,5,-8,-50.00,10031255,18578084,74163194,10031255,-50.00,54.00,13.53,13.53,90310134,15.22,15.22,90310134 +한화투자증권,003530,28,6450,2,240,3.86,9956503,4018430,214547775,9956503,3.86,247.77,4.64,4.64,67605401565,4.89,4.89,67605401565 +PS일렉트로닉스,332570,29,3800,2,5,0.13,9893276,13137218,44176320,9893276,0.13,75.31,22.39,22.39,38962553002,23.21,23.21,38962553002 +코오롱모빌리티그룹,450140,30,2620,2,150,6.07,9236374,17007556,62777250,9236374,6.07,54.31,14.71,14.71,25084444509,15.25,15.25,25084444509 diff --git a/top30/20250617/top30-av-20250617-132000.csv b/top30/20250617/top30-av-20250617-132000.csv new file mode 100644 index 000000000000..2d11bf4454e8 --- /dev/null +++ b/top30/20250617/top30-av-20250617-132000.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,252670,1,1577,5,-6,-0.38,363050576,319491776,880300000,363050576,-0.38,113.63,41.24,41.24,562405466780,40.51,40.51,562405466780 +우리기술,032820,2,3515,2,135,3.99,150066440,217764512,165530656,150066440,3.99,68.91,90.66,90.66,558657462064,96.02,96.02,558657462064 +흥아해운,003280,3,2400,2,260,12.15,149184771,95957088,240424899,149184771,12.15,155.47,62.05,62.05,333935227673,57.87,57.87,333935227673 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,92031599,68592208,1497000000,92031599,4.35,134.17,6.15,6.15,6556932557,6.08,6.08,6556932557 +한국ANKOR유전,152550,5,374,5,-5,-1.32,68224749,72677768,70020000,68224749,-1.32,93.87,97.44,97.44,24191428890,92.38,92.38,24191428890 +이스트아시아홀딩스,900110,6,56,2,1,1.82,44905669,27358016,642650588,44905669,1.82,164.14,6.99,6.99,2609625150,7.25,7.25,2609625150 +KODEX 인버스,114800,7,3810,5,-10,-0.26,41126349,37313968,169600000,41126349,-0.26,110.22,24.25,24.25,155398217326,24.05,24.05,155398217326 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,40741964,22576300,633000000,40741964,1.69,180.46,6.44,6.44,2424356797,6.38,6.38,2424356797 +KODEX 레버리지,122630,9,21010,2,85,0.41,30700539,24213396,113650000,30700539,0.41,126.79,27.01,27.01,656310230801,27.49,27.49,656310230801 +KODEX 코스닥150레버리지,233740,10,7860,5,-60,-0.76,29644273,33331312,235300000,29644273,-0.76,88.94,12.60,12.60,237450899630,12.84,12.84,237450899630 +알체라,347860,11,3070,2,530,20.87,28032681,14903332,38710961,28032681,20.87,188.10,72.42,72.42,84402515244,71.02,71.02,84402515244 +동양철관,008970,12,1427,5,-182,-11.31,26688291,83838416,159801815,26688291,-11.31,31.83,16.70,16.70,39148753709,17.17,17.17,39148753709 +피아이이,452450,13,9950,2,1860,22.99,26513762,977156,35826000,26513762,22.99,2713.36,74.01,74.01,257260007105,72.17,72.17,257260007105 +더즌,462860,14,4275,2,80,1.91,25255715,43501016,71413257,25255715,1.91,58.06,35.37,35.37,109306657222,35.80,35.80,109306657222 +KODEX 코스닥150선물인버스,251340,15,3690,2,20,0.54,24201106,23165096,74100000,24201106,0.54,104.47,32.66,32.66,88466078569,32.35,32.35,88466078569 +일신바이오,068330,16,2060,2,334,19.35,20795898,16412883,44216140,20795898,19.35,126.70,47.03,47.03,40957212483,44.97,44.97,40957212483 +삼성전자,005930,17,58700,2,1500,2.62,19780556,22200872,5919637922,19780556,2.62,89.10,0.33,0.33,1163385306500,0.33,0.33,1163385306500 +TIGER 화장품,228790,18,3870,5,-35,-0.90,17233145,5898909,62850000,17233145,-0.90,292.14,27.42,27.42,66805170315,27.47,27.47,66805170315 +KODEX 2차전지산업레버리지,462330,19,746,2,3,0.40,17042573,15024664,256600000,17042573,0.40,113.43,6.64,6.64,12862956751,6.72,6.72,12862956751 +두산에너빌리티,034020,20,57300,5,-2300,-3.86,16251260,14476095,640561146,16251260,-3.86,112.26,2.54,2.54,978901313350,2.67,2.67,978901313350 +대한해운,005880,21,1705,5,-40,-2.29,16174759,19756256,322747340,16174759,-2.29,81.87,5.01,5.01,27331512608,4.97,4.97,27331512608 +케이지에이,455180,22,6200,2,50,0.81,15215440,0,12094172,15215440,0.81,0.00,125.81,125.81,105993141250,141.35,141.35,105993141250 +HD현대인프라코어,042670,23,11840,2,1320,12.55,13727615,1578315,192591032,13727615,12.55,869.76,7.13,7.13,162848216100,7.14,7.14,162848216100 +SK증권,001510,24,652,5,-2,-0.31,10756717,4118826,472590171,10756717,-0.31,261.16,2.28,2.28,7239975996,2.35,2.35,7239975996 +한신기계,011700,25,4035,2,200,5.22,10714361,2396922,32446151,10714361,5.22,447.00,33.02,33.02,46308373941,35.37,35.37,46308373941 +유니슨,018000,26,1848,5,-167,-8.29,10394475,45068300,170505939,10394475,-8.29,23.06,6.10,6.10,20406436268,6.48,6.48,20406436268 +한화투자증권,003530,27,6390,2,180,2.90,10258537,4018430,214547775,10258537,2.90,255.29,4.78,4.78,69543412750,5.07,5.07,69543412750 +제넨바이오,072520,28,8,5,-8,-50.00,10031255,18578084,74163194,10031255,-50.00,54.00,13.53,13.53,90310134,15.22,15.22,90310134 +PS일렉트로닉스,332570,29,3790,5,-5,-0.13,9996323,13137218,44176320,9996323,-0.13,76.09,22.63,22.63,39351859794,23.50,23.50,39351859794 +코오롱모빌리티그룹,450140,30,2585,2,115,4.66,9375627,17007556,62777250,9375627,4.66,55.13,14.93,14.93,25446215779,15.68,15.68,25446215779 diff --git a/top30/20250617/top30-av-20250617-133000.csv b/top30/20250617/top30-av-20250617-133000.csv new file mode 100644 index 000000000000..7e76152d3093 --- /dev/null +++ b/top30/20250617/top30-av-20250617-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1586,2,3,0.19,389265964,319491776,880300000,389265964,0.19,121.84,44.22,44.22,603934797247,43.26,43.26,603934797247 +흥아해운,003280,2,2520,2,380,17.76,175623978,95957088,240424899,175623978,17.76,183.02,73.05,73.05,399033992668,65.86,65.86,399033992668 +우리기술,032820,3,3525,2,145,4.29,153164722,217764512,165530656,153164722,4.29,70.34,92.53,92.53,569668696085,97.63,97.63,569668696085 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,92481291,68592208,1497000000,92481291,4.35,134.83,6.18,6.18,6589099481,6.11,6.11,6589099481 +한국ANKOR유전,152550,5,378,5,-1,-0.26,72676453,72677768,70020000,72676453,-0.26,100.00,103.79,103.79,25887575058,97.81,97.81,25887575058 +이스트아시아홀딩스,900110,6,57,2,2,3.64,45311824,27358016,642650588,45311824,3.64,165.63,7.05,7.05,2632391865,7.19,7.19,2632391865 +KODEX 인버스,114800,7,3825,2,5,0.13,42488851,37313968,169600000,42488851,0.13,113.87,25.05,25.05,160606056723,24.76,24.76,160606056723 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,40938787,22576300,633000000,40938787,3.39,181.34,6.47,6.47,2436216177,6.31,6.31,2436216177 +KODEX 코스닥150레버리지,233740,9,7755,5,-165,-2.08,32197629,33331312,235300000,32197629,-2.08,96.60,13.68,13.68,257351460297,14.10,14.10,257351460297 +KODEX 레버리지,122630,10,20890,5,-35,-0.17,32078936,24213396,113650000,32078936,-0.17,132.48,28.23,28.23,685124429891,28.86,28.86,685124429891 +알체라,347860,11,3100,2,560,22.05,28364524,14903332,38710961,28364524,22.05,190.32,73.27,73.27,85425214267,71.19,71.19,85425214267 +피아이이,452450,12,9800,2,1710,21.14,27368416,977156,35826000,27368416,21.14,2800.82,76.39,76.39,265649134690,75.66,75.66,265649134690 +동양철관,008970,13,1421,5,-188,-11.68,27288485,83838416,159801815,27288485,-11.68,32.55,17.08,17.08,40002399298,17.62,17.62,40002399298 +KODEX 코스닥150선물인버스,251340,14,3715,2,45,1.23,26462980,23165096,74100000,26462980,1.23,114.24,35.71,35.71,96841461721,35.18,35.18,96841461721 +더즌,462860,15,4210,2,15,0.36,25828230,43501016,71413257,25828230,0.36,59.37,36.17,36.17,111720510922,37.16,37.16,111720510922 +일신바이오,068330,16,2060,2,334,19.35,21962599,16412883,44216140,21962599,19.35,133.81,49.67,49.67,43369278047,47.61,47.61,43369278047 +삼성전자,005930,17,58500,2,1300,2.27,20380546,22200872,5919637922,20380546,2.27,91.80,0.34,0.34,1198490272600,0.35,0.35,1198490272600 +대한해운,005880,18,1723,5,-22,-1.26,18240301,19756256,322747340,18240301,-1.26,92.33,5.65,5.65,30880104366,5.55,5.55,30880104366 +KODEX 2차전지산업레버리지,462330,19,741,5,-2,-0.27,17622406,15024664,256600000,17622406,-0.27,117.29,6.87,6.87,13293342005,6.99,6.99,13293342005 +TIGER 화장품,228790,20,3845,5,-60,-1.54,17541356,5898909,62850000,17541356,-1.54,297.37,27.91,27.91,67993301171,28.14,28.14,67993301171 +두산에너빌리티,034020,21,56800,5,-2800,-4.70,17092397,14476095,640561146,17092397,-4.70,118.07,2.67,2.67,1026951864300,2.82,2.82,1026951864300 +케이지에이,455180,22,6160,2,10,0.16,15323593,0,12094172,15323593,0.16,0.00,126.70,126.70,106664585120,143.17,143.17,106664585120 +HD현대인프라코어,042670,23,11750,2,1230,11.69,14255664,1578315,192591032,14255664,11.69,903.22,7.40,7.40,169070755125,7.47,7.47,169070755125 +SK증권,001510,24,653,5,-1,-0.15,10881222,4118826,472590171,10881222,-0.15,264.18,2.30,2.30,7321308476,2.37,2.37,7321308476 +한신기계,011700,25,3965,2,130,3.39,10841012,2396922,32446151,10841012,3.39,452.29,33.41,33.41,46814947666,36.39,36.39,46814947666 +유니슨,018000,26,1830,5,-185,-9.18,10674141,45068300,170505939,10674141,-9.18,23.68,6.26,6.26,20921202306,6.70,6.70,20921202306 +한화투자증권,003530,27,6360,2,150,2.42,10605935,4018430,214547775,10605935,2.42,263.93,4.94,4.94,71748415965,5.26,5.26,71748415965 +PS일렉트로닉스,332570,28,3780,5,-15,-0.40,10141876,13137218,44176320,10141876,-0.40,77.20,22.96,22.96,39899574665,23.89,23.89,39899574665 +제넨바이오,072520,29,8,5,-8,-50.00,10031255,18578084,74163194,10031255,-50.00,54.00,13.53,13.53,90310134,15.22,15.22,90310134 +코오롱모빌리티그룹,450140,30,2560,2,90,3.64,9493038,17007556,62777250,9493038,3.64,55.82,15.12,15.12,25747046669,16.02,16.02,25747046669 diff --git a/top30/20250617/top30-av-20250617-134000.csv b/top30/20250617/top30-av-20250617-134000.csv new file mode 100644 index 000000000000..f844091ea6c8 --- /dev/null +++ b/top30/20250617/top30-av-20250617-134000.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,252670,1,1586,2,3,0.19,409373269,319491776,880300000,409373269,0.19,128.13,46.50,46.50,635881530790,45.55,45.55,635881530790 +흥아해운,003280,2,2420,2,280,13.08,194814567,95957088,240424899,194814567,13.08,203.02,81.03,81.03,446608404444,76.76,76.76,446608404444 +우리기술,032820,3,3630,2,250,7.40,156141970,217764512,165530656,156141970,7.40,71.70,94.33,94.33,580317849391,96.58,96.58,580317849391 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,92768890,68592208,1497000000,92768890,4.35,135.25,6.20,6.20,6609571493,6.13,6.13,6609571493 +한국ANKOR유전,152550,5,364,5,-15,-3.96,76702385,72677768,70020000,76702385,-3.96,105.54,109.54,109.54,27373251291,107.40,107.40,27373251291 +이스트아시아홀딩스,900110,6,56,2,1,1.82,46753548,27358016,642650588,46753548,1.82,170.90,7.28,7.28,2713134224,7.54,7.54,2713134224 +KODEX 인버스,114800,7,3820,3,0,0.00,44203320,37313968,169600000,44203320,0.00,118.46,26.06,26.06,167168441433,25.80,25.80,167168441433 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,40979241,22576300,633000000,40979241,1.69,181.51,6.47,6.47,2438643426,6.42,6.42,2438643426 +KODEX 코스닥150레버리지,233740,9,7780,5,-140,-1.77,34737975,33331312,235300000,34737975,-1.77,104.22,14.76,14.76,276992763164,15.13,15.13,276992763164 +KODEX 레버리지,122630,10,20890,5,-35,-0.17,33352619,24213396,113650000,33352619,-0.17,137.74,29.35,29.35,711702017862,29.98,29.98,711702017862 +KODEX 코스닥150선물인버스,251340,11,3710,2,40,1.09,29399941,23165096,74100000,29399941,1.09,126.91,39.68,39.68,107766625314,39.20,39.20,107766625314 +알체라,347860,12,3160,2,620,24.41,29010457,14903332,38710961,29010457,24.41,194.66,74.94,74.94,87464096384,71.50,71.50,87464096384 +피아이이,452450,13,9970,2,1880,23.24,27920199,977156,35826000,27920199,23.24,2857.29,77.93,77.93,271110165155,75.90,75.90,271110165155 +동양철관,008970,14,1430,5,-179,-11.12,27772538,83838416,159801815,27772538,-11.12,33.13,17.38,17.38,40689170919,17.81,17.81,40689170919 +더즌,462860,15,4270,2,75,1.79,26261601,43501016,71413257,26261601,1.79,60.37,36.77,36.77,113545268765,37.24,37.24,113545268765 +일신바이오,068330,16,2125,2,399,23.12,24149802,16412883,44216140,24149802,23.12,147.14,54.62,54.62,48002398816,51.09,51.09,48002398816 +삼성전자,005930,17,58500,2,1300,2.27,20814240,22200872,5919637922,20814240,2.27,93.75,0.35,0.35,1223857910250,0.35,0.35,1223857910250 +대한해운,005880,18,1681,5,-64,-3.67,19602959,19756256,322747340,19602959,-3.67,99.22,6.07,6.07,33204820670,6.12,6.12,33204820670 +두산에너빌리티,034020,19,58000,5,-1600,-2.68,18236370,14476095,640561146,18236370,-2.68,125.98,2.85,2.85,1092369606200,2.94,2.94,1092369606200 +KODEX 2차전지산업레버리지,462330,20,740,5,-3,-0.40,18160173,15024664,256600000,18160173,-0.40,120.87,7.08,7.08,13690466910,7.21,7.21,13690466910 +TIGER 화장품,228790,21,3850,5,-55,-1.41,17774072,5898909,62850000,17774072,-1.41,301.31,28.28,28.28,68888245061,28.47,28.47,68888245061 +케이지에이,455180,22,6180,2,30,0.49,15372823,0,12094172,15372823,0.49,0.00,127.11,127.11,106968088570,143.12,143.12,106968088570 +HD현대인프라코어,042670,23,11950,2,1430,13.59,14648398,1578315,192591032,14648398,13.59,928.10,7.61,7.61,173722616725,7.55,7.55,173722616725 +SK증권,001510,24,655,2,1,0.15,11269251,4118826,472590171,11269251,0.15,273.60,2.38,2.38,7573953345,2.45,2.45,7573953345 +한신기계,011700,25,4030,2,195,5.08,10945494,2396922,32446151,10945494,5.08,456.65,33.73,33.73,47230566411,36.12,36.12,47230566411 +유니슨,018000,26,1850,5,-165,-8.19,10929073,45068300,170505939,10929073,-8.19,24.25,6.41,6.41,21389396126,6.78,6.78,21389396126 +한화투자증권,003530,27,6460,2,250,4.03,10910212,4018430,214547775,10910212,4.03,271.50,5.09,5.09,73691773290,5.32,5.32,73691773290 +랩지노믹스,084650,28,2925,2,305,11.64,10867562,2509895,74239990,10867562,11.64,432.99,14.64,14.64,30447555532,14.02,14.02,30447555532 +제넨바이오,072520,29,7,5,-9,-56.25,10731637,18578084,74163194,10731637,-56.25,57.77,14.47,14.47,95212808,18.34,18.34,95212808 +PS일렉트로닉스,332570,30,3810,2,15,0.40,10251956,13137218,44176320,10251956,0.40,78.04,23.21,23.21,40314187427,23.95,23.95,40314187427 diff --git a/top30/20250617/top30-av-20250617-135001.csv b/top30/20250617/top30-av-20250617-135001.csv new file mode 100644 index 000000000000..e26ecf963df6 --- /dev/null +++ b/top30/20250617/top30-av-20250617-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1586,2,3,0.19,417567481,319491776,880300000,417567481,0.19,130.70,47.43,47.43,648868045969,46.48,46.48,648868045969 +흥아해운,003280,2,2500,2,360,16.82,217311805,95957088,240424899,217311805,16.82,226.47,90.39,90.39,501963401344,83.51,83.51,501963401344 +우리기술,032820,3,3560,2,180,5.33,158403441,217764512,165530656,158403441,5.33,72.74,95.69,95.69,588424635905,99.85,99.85,588424635905 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,93854552,68592208,1497000000,93854552,4.35,136.83,6.27,6.27,6686685358,6.20,6.20,6686685358 +한국ANKOR유전,152550,5,369,5,-10,-2.64,78896890,72677768,70020000,78896890,-2.64,108.56,112.68,112.68,28177164680,109.06,109.06,28177164680 +이스트아시아홀딩스,900110,6,57,2,2,3.64,46836773,27358016,642650588,46836773,3.64,171.20,7.29,7.29,2717799754,7.42,7.42,2717799754 +KODEX 인버스,114800,7,3825,2,5,0.13,45070440,37313968,169600000,45070440,0.13,120.79,26.57,26.57,170482769184,26.28,26.28,170482769184 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,42181848,22576300,633000000,42181848,1.69,186.84,6.66,6.66,2510810593,6.61,6.61,2510810593 +KODEX 코스닥150레버리지,233740,9,7775,5,-145,-1.83,35535928,33331312,235300000,35535928,-1.83,106.61,15.10,15.10,283196947297,15.48,15.48,283196947297 +KODEX 레버리지,122630,10,20895,5,-30,-0.14,34001134,24213396,113650000,34001134,-0.14,140.42,29.92,29.92,725256576031,30.54,30.54,725256576031 +KODEX 코스닥150선물인버스,251340,11,3707,2,37,1.01,30345325,23165096,74100000,30345325,1.01,131.00,40.95,40.95,111271167398,40.51,40.51,111271167398 +알체라,347860,12,3100,2,560,22.05,29317984,14903332,38710961,29317984,22.05,196.72,75.74,75.74,88420855551,73.68,73.68,88420855551 +피아이이,452450,13,9970,2,1880,23.24,28510422,977156,35826000,28510422,23.24,2917.69,79.58,79.58,277014124205,77.55,77.55,277014124205 +동양철관,008970,14,1435,5,-174,-10.81,28046920,83838416,159801815,28046920,-10.81,33.45,17.55,17.55,41081454946,17.91,17.91,41081454946 +더즌,462860,15,4235,2,40,0.95,26502382,43501016,71413257,26502382,0.95,60.92,37.11,37.11,114568783927,37.88,37.88,114568783927 +일신바이오,068330,16,2130,2,404,23.41,25499887,16412883,44216140,25499887,23.41,155.37,57.67,57.67,50871888372,54.02,54.02,50871888372 +삼성전자,005930,17,58600,2,1400,2.45,20948123,22200872,5919637922,20948123,2.45,94.36,0.35,0.35,1231692093250,0.36,0.36,1231692093250 +대한해운,005880,18,1705,5,-40,-2.29,20916364,19756256,322747340,20916364,-2.29,105.87,6.48,6.48,35434040294,6.44,6.44,35434040294 +두산에너빌리티,034020,19,57600,5,-2000,-3.36,18667054,14476095,640561146,18667054,-3.36,128.95,2.91,2.91,1117224313100,3.03,3.03,1117224313100 +KODEX 2차전지산업레버리지,462330,20,739,5,-4,-0.54,18442769,15024664,256600000,18442769,-0.54,122.75,7.19,7.19,13899558182,7.33,7.33,13899558182 +TIGER 화장품,228790,21,3850,5,-55,-1.41,17962152,5898909,62850000,17962152,-1.41,304.50,28.58,28.58,69612636501,28.77,28.77,69612636501 +케이지에이,455180,22,6220,2,70,1.14,15507475,0,12094172,15507475,1.14,0.00,128.22,128.22,107805321190,143.31,143.31,107805321190 +HD현대인프라코어,042670,23,11870,2,1350,12.83,14891302,1578315,192591032,14891302,12.83,943.49,7.73,7.73,176613641125,7.73,7.73,176613641125 +랩지노믹스,084650,24,2915,2,295,11.26,14243179,2509895,74239990,14243179,11.26,567.48,19.19,19.19,40288779518,18.62,18.62,40288779518 +한화투자증권,003530,25,6530,2,320,5.15,11331455,4018430,214547775,11331455,5.15,281.99,5.28,5.28,76441728045,5.46,5.46,76441728045 +SK증권,001510,26,656,2,2,0.31,11299207,4118826,472590171,11299207,0.31,274.33,2.39,2.39,7593609992,2.45,2.45,7593609992 +유니슨,018000,27,1855,5,-160,-7.94,11041713,45068300,170505939,11041713,-7.94,24.50,6.48,6.48,21598475112,6.83,6.83,21598475112 +한신기계,011700,28,4010,2,175,4.56,10991959,2396922,32446151,10991959,4.56,458.59,33.88,33.88,47417536988,36.44,36.44,47417536988 +제넨바이오,072520,29,7,5,-9,-56.25,10731637,18578084,74163194,10731637,-56.25,57.77,14.47,14.47,95212808,18.34,18.34,95212808 +PS일렉트로닉스,332570,30,3795,3,0,0.00,10305439,13137218,44176320,10305439,0.00,78.44,23.33,23.33,40517737258,24.17,24.17,40517737258 diff --git a/top30/20250617/top30-av-20250617-140001.csv b/top30/20250617/top30-av-20250617-140001.csv new file mode 100644 index 000000000000..92283ca6b578 --- /dev/null +++ b/top30/20250617/top30-av-20250617-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1578,5,-5,-0.32,426043849,319491776,880300000,426043849,-0.32,133.35,48.40,48.40,662252772725,47.67,47.67,662252772725 +흥아해운,003280,2,2460,2,320,14.95,227943180,95957088,240424899,227943180,14.95,237.55,94.81,94.81,528176153773,89.30,89.30,528176153773 +우리기술,032820,3,3565,2,185,5.47,159554331,217764512,165530656,159554331,5.47,73.27,96.39,96.39,592534032206,100.41,100.41,592534032206 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94092052,68592208,1497000000,94092052,4.35,137.18,6.29,6.29,6703681723,6.22,6.22,6703681723 +한국ANKOR유전,152550,5,362,5,-17,-4.49,80041446,72677768,70020000,80041446,-4.49,110.13,114.31,114.31,28593748890,112.81,112.81,28593748890 +이스트아시아홀딩스,900110,6,56,2,1,1.82,46929470,27358016,642650588,46929470,1.82,171.54,7.30,7.30,2723027717,7.57,7.57,2723027717 +KODEX 인버스,114800,7,3815,5,-5,-0.13,46053407,37313968,169600000,46053407,-0.13,123.42,27.15,27.15,174232888466,26.93,26.93,174232888466 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,60,2,1,1.69,42911009,22576300,633000000,42911009,1.69,190.07,6.78,6.78,2554560919,6.73,6.73,2554560919 +KODEX 코스닥150레버리지,233740,9,7860,5,-60,-0.76,37192158,33331312,235300000,37192158,-0.76,111.58,15.81,15.81,296161296578,16.01,16.01,296161296578 +KODEX 레버리지,122630,10,21000,2,75,0.36,34767071,24213396,113650000,34767071,0.36,143.59,30.59,30.59,741323800177,31.06,31.06,741323800177 +KODEX 코스닥150선물인버스,251340,11,3690,2,20,0.54,31529251,23165096,74100000,31529251,0.54,136.11,42.55,42.55,115645775639,42.29,42.29,115645775639 +알체라,347860,12,3080,2,540,21.26,29569280,14903332,38710961,29569280,21.26,198.41,76.38,76.38,89192898913,74.81,74.81,89192898913 +피아이이,452450,13,10090,2,2000,24.72,29088615,977156,35826000,29088615,24.72,2976.87,81.19,81.19,282837756740,78.24,78.24,282837756740 +동양철관,008970,14,1434,5,-175,-10.88,28243971,83838416,159801815,28243971,-10.88,33.69,17.67,17.67,41364197246,18.05,18.05,41364197246 +더즌,462860,15,4245,2,50,1.19,26591970,43501016,71413257,26591970,1.19,61.13,37.24,37.24,114947643607,37.92,37.92,114947643607 +일신바이오,068330,16,2110,2,384,22.25,26137207,16412883,44216140,26137207,22.25,159.25,59.11,59.11,52213145275,55.97,55.97,52213145275 +대한해운,005880,17,1695,5,-50,-2.87,21337858,19756256,322747340,21337858,-2.87,108.01,6.61,6.61,36149674007,6.61,6.61,36149674007 +삼성전자,005930,18,58600,2,1400,2.45,21260748,22200872,5919637922,21260748,2.45,95.77,0.36,0.36,1250014930950,0.36,0.36,1250014930950 +두산에너빌리티,034020,19,58200,5,-1400,-2.35,19197629,14476095,640561146,19197629,-2.35,132.62,3.00,3.00,1148028806400,3.08,3.08,1148028806400 +KODEX 2차전지산업레버리지,462330,20,743,3,0,0.00,18889979,15024664,256600000,18889979,0.00,125.73,7.36,7.36,14230875876,7.46,7.46,14230875876 +TIGER 화장품,228790,21,3880,5,-25,-0.64,18077135,5898909,62850000,18077135,-0.64,306.45,28.76,28.76,70057484261,28.73,28.73,70057484261 +랩지노믹스,084650,22,2915,2,295,11.26,16168233,2509895,74239990,16168233,11.26,644.18,21.78,21.78,45934705891,21.23,21.23,45934705891 +케이지에이,455180,23,6170,2,20,0.33,15532983,0,12094172,15532983,0.33,0.00,128.43,128.43,107962638280,144.68,144.68,107962638280 +HD현대인프라코어,042670,24,11920,2,1400,13.31,15119347,1578315,192591032,15119347,13.31,957.94,7.85,7.85,179339920540,7.81,7.81,179339920540 +한화투자증권,003530,25,6600,2,390,6.28,11524299,4018430,214547775,11524299,6.28,286.79,5.37,5.37,77708629050,5.49,5.49,77708629050 +SK증권,001510,26,658,2,4,0.61,11355822,4118826,472590171,11355822,0.61,275.71,2.40,2.40,7630885544,2.45,2.45,7630885544 +유니슨,018000,27,1851,5,-164,-8.14,11133424,45068300,170505939,11133424,-8.14,24.70,6.53,6.53,21768259033,6.90,6.90,21768259033 +한신기계,011700,28,4020,2,185,4.82,11016489,2396922,32446151,11016489,4.82,459.61,33.95,33.95,47516206153,36.43,36.43,47516206153 +제넨바이오,072520,29,7,5,-9,-56.25,10731637,18578084,74163194,10731637,-56.25,57.77,14.47,14.47,95212808,18.34,18.34,95212808 +PS일렉트로닉스,332570,30,3810,2,15,0.40,10343585,13137218,44176320,10343585,0.40,78.73,23.41,23.41,40662857678,24.16,24.16,40662857678 diff --git a/top30/20250617/top30-av-20250617-141000.csv b/top30/20250617/top30-av-20250617-141000.csv new file mode 100644 index 000000000000..e0947ea36e44 --- /dev/null +++ b/top30/20250617/top30-av-20250617-141000.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,252670,1,1581,5,-2,-0.13,430464320,319491776,880300000,430464320,-0.13,134.73,48.90,48.90,669235574314,48.09,48.09,669235574314 +흥아해운,003280,2,2475,2,335,15.65,237698999,95957088,240424899,237698999,15.65,247.71,98.87,98.87,552315461319,92.82,92.82,552315461319 +우리기술,032820,3,3550,2,170,5.03,160746810,217764512,165530656,160746810,5.03,73.82,97.11,97.11,596753468131,101.55,101.55,596753468131 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94214756,68592208,1497000000,94214756,4.35,137.35,6.29,6.29,6712441580,6.23,6.23,6712441580 +한국ANKOR유전,152550,5,363,5,-16,-4.22,80800527,72677768,70020000,80800527,-4.22,111.18,115.40,115.40,28869533036,113.58,113.58,28869533036 +이스트아시아홀딩스,900110,6,56,2,1,1.82,46968050,27358016,642650588,46968050,1.82,171.68,7.31,7.31,2725188218,7.57,7.57,2725188218 +KODEX 인버스,114800,7,3815,5,-5,-0.13,46324299,37313968,169600000,46324299,-0.13,124.15,27.31,27.31,175266829547,27.09,27.09,175266829547 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,42917511,22576300,633000000,42917511,3.39,190.10,6.78,6.78,2554951041,6.62,6.62,2554951041 +KODEX 코스닥150레버리지,233740,9,7845,5,-75,-0.95,37672225,33331312,235300000,37672225,-0.95,113.02,16.01,16.01,299929294010,16.25,16.25,299929294010 +KODEX 레버리지,122630,10,20965,2,40,0.19,35110257,24213396,113650000,35110257,0.19,145.00,30.89,30.89,748521306433,31.42,31.42,748521306433 +KODEX 코스닥150선물인버스,251340,11,3695,2,25,0.68,32203881,23165096,74100000,32203881,0.68,139.02,43.46,43.46,118135304017,43.15,43.15,118135304017 +피아이이,452450,12,10050,2,1960,24.23,30036940,977156,35826000,30036940,24.23,3073.91,83.84,83.84,292446556400,81.22,81.22,292446556400 +알체라,347860,13,3025,2,485,19.09,29848788,14903332,38710961,29848788,19.09,200.28,77.11,77.11,90043698622,76.89,76.89,90043698622 +동양철관,008970,14,1434,5,-175,-10.88,28526377,83838416,159801815,28526377,-10.88,34.03,17.85,17.85,41768588723,18.23,18.23,41768588723 +더즌,462860,15,4320,2,125,2.98,27006856,43501016,71413257,27006856,2.98,62.08,37.82,37.82,116728592584,37.84,37.84,116728592584 +일신바이오,068330,16,2025,2,299,17.32,26915733,16412883,44216140,26915733,17.32,163.99,60.87,60.87,53822282649,60.11,60.11,53822282649 +대한해운,005880,17,1693,5,-52,-2.98,21741196,19756256,322747340,21741196,-2.98,110.05,6.74,6.74,36832960730,6.74,6.74,36832960730 +삼성전자,005930,18,58700,2,1500,2.62,21499409,22200872,5919637922,21499409,2.62,96.84,0.36,0.36,1264024887400,0.36,0.36,1264024887400 +두산에너빌리티,034020,19,57600,5,-2000,-3.36,19590099,14476095,640561146,19590099,-3.36,135.33,3.06,3.06,1170696077450,3.17,3.17,1170696077450 +KODEX 2차전지산업레버리지,462330,20,744,2,1,0.13,19128958,15024664,256600000,19128958,0.13,127.32,7.45,7.45,14408468805,7.55,7.55,14408468805 +TIGER 화장품,228790,21,3875,5,-30,-0.77,18178224,5898909,62850000,18178224,-0.77,308.16,28.92,28.92,70449636196,28.93,28.93,70449636196 +랩지노믹스,084650,22,2930,2,310,11.83,17053967,2509895,74239990,17053967,11.83,679.47,22.97,22.97,48510903081,22.30,22.30,48510903081 +케이지에이,455180,23,6140,5,-10,-0.16,15583587,0,12094172,15583587,-0.16,0.00,128.85,128.85,108273921070,145.81,145.81,108273921070 +HD현대인프라코어,042670,24,11910,2,1390,13.21,15227506,1578315,192591032,15227506,13.21,964.80,7.91,7.91,180628182760,7.87,7.87,180628182760 +제넨바이오,072520,25,7,5,-9,-56.25,12355866,18578084,74163194,12355866,-56.25,66.51,16.66,16.66,106582411,20.53,20.53,106582411 +한화투자증권,003530,26,6540,2,330,5.31,11691299,4018430,214547775,11691299,5.31,290.94,5.45,5.45,78803910955,5.62,5.62,78803910955 +SK증권,001510,27,660,2,6,0.92,11399254,4118826,472590171,11399254,0.92,276.76,2.41,2.41,7659493386,2.46,2.46,7659493386 +유니슨,018000,28,1850,5,-165,-8.19,11219352,45068300,170505939,11219352,-8.19,24.89,6.58,6.58,21927455248,6.95,6.95,21927455248 +한신기계,011700,29,3990,2,155,4.04,11075516,2396922,32446151,11075516,4.04,462.07,34.14,34.14,47752118248,36.89,36.89,47752118248 +PS일렉트로닉스,332570,30,3802,2,7,0.18,10376701,13137218,44176320,10376701,0.18,78.99,23.49,23.49,40789006662,24.29,24.29,40789006662 diff --git a/top30/20250617/top30-av-20250617-142001.csv b/top30/20250617/top30-av-20250617-142001.csv new file mode 100644 index 000000000000..7f4f0b6dde26 --- /dev/null +++ b/top30/20250617/top30-av-20250617-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1578,5,-5,-0.32,438206981,319491776,880300000,438206981,-0.32,137.16,49.78,49.78,681449953498,49.06,49.06,681449953498 +흥아해운,003280,2,2455,2,315,14.72,242349376,95957088,240424899,242349376,14.72,252.56,100.80,100.80,563781925244,95.52,95.52,563781925244 +우리기술,032820,3,3565,2,185,5.47,161873897,217764512,165530656,161873897,5.47,74.33,97.79,97.79,600744518693,101.80,101.80,600744518693 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94357933,68592208,1497000000,94357933,4.35,137.56,6.30,6.30,6722721324,6.24,6.24,6722721324 +한국ANKOR유전,152550,5,357,5,-22,-5.80,82256016,72677768,70020000,82256016,-5.80,113.18,117.48,117.48,29388412268,117.57,117.57,29388412268 +이스트아시아홀딩스,900110,6,57,2,2,3.64,47173389,27358016,642650588,47173389,3.64,172.43,7.34,7.34,2736702355,7.47,7.47,2736702355 +KODEX 인버스,114800,7,3815,5,-5,-0.13,47075123,37313968,169600000,47075123,-0.13,126.16,27.76,27.76,178130700831,27.53,27.53,178130700831 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,42922429,22576300,633000000,42922429,3.39,190.12,6.78,6.78,2555251039,6.62,6.62,2555251039 +KODEX 코스닥150레버리지,233740,9,7815,5,-105,-1.33,38488106,33331312,235300000,38488106,-1.33,115.47,16.36,16.36,306326475183,16.66,16.66,306326475183 +KODEX 레버리지,122630,10,20995,2,70,0.33,35662455,24213396,113650000,35662455,0.33,147.28,31.38,31.38,760117393563,31.86,31.86,760117393563 +KODEX 코스닥150선물인버스,251340,11,3700,2,30,0.82,32841541,23165096,74100000,32841541,0.82,141.77,44.32,44.32,120489410502,43.95,43.95,120489410502 +피아이이,452450,12,10280,2,2190,27.07,31622149,977156,35826000,31622149,27.07,3236.14,88.27,88.27,308662405560,83.81,83.81,308662405560 +알체라,347860,13,3070,2,530,20.87,30170255,14903332,38710961,30170255,20.87,202.44,77.94,77.94,91025113461,76.59,76.59,91025113461 +동양철관,008970,14,1437,5,-172,-10.69,28675435,83838416,159801815,28675435,-10.69,34.20,17.94,17.94,41982657823,18.28,18.28,41982657823 +일신바이오,068330,15,2080,2,354,20.51,27851027,16412883,44216140,27851027,20.51,169.69,62.99,62.99,55765847911,60.64,60.64,55765847911 +더즌,462860,16,4295,2,100,2.38,27372654,43501016,71413257,27372654,2.38,62.92,38.33,38.33,118309442400,38.57,38.57,118309442400 +대한해운,005880,17,1689,5,-56,-3.21,22038544,19756256,322747340,22038544,-3.21,111.55,6.83,6.83,37335324746,6.85,6.85,37335324746 +삼성전자,005930,18,58800,2,1600,2.80,21944994,22200872,5919637922,21944994,2.80,98.85,0.37,0.37,1290219884200,0.37,0.37,1290219884200 +두산에너빌리티,034020,19,57800,5,-1800,-3.02,20017492,14476095,640561146,20017492,-3.02,138.28,3.12,3.12,1195359499150,3.23,3.23,1195359499150 +KODEX 2차전지산업레버리지,462330,20,744,2,1,0.13,19331553,15024664,256600000,19331553,0.13,128.67,7.53,7.53,14559137214,7.63,7.63,14559137214 +TIGER 화장품,228790,21,3865,5,-40,-1.02,18283912,5898909,62850000,18283912,-1.02,309.95,29.09,29.09,70858896946,29.17,29.17,70858896946 +랩지노믹스,084650,22,2910,2,290,11.07,17650448,2509895,74239990,17650448,11.07,703.23,23.77,23.77,50246160579,23.26,23.26,50246160579 +케이지에이,455180,23,6230,2,80,1.30,15643562,0,12094172,15643562,1.30,0.00,129.35,129.35,108645108675,144.19,144.19,108645108675 +HD현대인프라코어,042670,24,11860,2,1340,12.74,15397527,1578315,192591032,15397527,12.74,975.57,7.99,7.99,182639231470,8.00,8.00,182639231470 +제넨바이오,072520,25,7,5,-9,-56.25,12355866,18578084,74163194,12355866,-56.25,66.51,16.66,16.66,106582411,20.53,20.53,106582411 +한화투자증권,003530,26,6620,2,410,6.60,11843230,4018430,214547775,11843230,6.60,294.72,5.52,5.52,79804926390,5.62,5.62,79804926390 +SK증권,001510,27,659,2,5,0.76,11451027,4118826,472590171,11451027,0.76,278.02,2.42,2.42,7693607356,2.47,2.47,7693607356 +유니슨,018000,28,1838,5,-177,-8.78,11344741,45068300,170505939,11344741,-8.78,25.17,6.65,6.65,22158942708,7.07,7.07,22158942708 +한신기계,011700,29,4005,2,170,4.43,11112318,2396922,32446151,11112318,4.43,463.61,34.25,34.25,47898901338,36.86,36.86,47898901338 +PS일렉트로닉스,332570,30,3825,2,30,0.79,10407090,13137218,44176320,10407090,0.79,79.22,23.56,23.56,40904743477,24.21,24.21,40904743477 diff --git a/top30/20250617/top30-av-20250617-143000.csv b/top30/20250617/top30-av-20250617-143000.csv new file mode 100644 index 000000000000..61dee2496827 --- /dev/null +++ b/top30/20250617/top30-av-20250617-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1575,5,-8,-0.51,443233612,319491776,880300000,443233612,-0.51,138.73,50.35,50.35,689382210752,49.72,49.72,689382210752 +흥아해운,003280,2,2375,2,235,10.98,249815902,95957088,240424899,249815902,10.98,260.34,103.91,103.91,581794639063,101.89,101.89,581794639063 +우리기술,032820,3,3585,2,205,6.07,163405817,217764512,165530656,163405817,6.07,75.04,98.72,98.72,606243849708,102.16,102.16,606243849708 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,94459652,68592208,1497000000,94459652,4.35,137.71,6.31,6.31,6729965087,6.24,6.24,6729965087 +한국ANKOR유전,152550,5,345,5,-34,-8.97,83683890,72677768,70020000,83683890,-8.97,115.14,119.51,119.51,29888548102,123.73,123.73,29888548102 +KODEX 인버스,114800,6,3810,5,-10,-0.26,47793286,37313968,169600000,47793286,-0.26,128.08,28.18,28.18,180869278709,27.99,27.99,180869278709 +이스트아시아홀딩스,900110,7,57,2,2,3.64,47484911,27358016,642650588,47484911,3.64,173.57,7.39,7.39,2754191333,7.52,7.52,2754191333 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,42939823,22576300,633000000,42939823,3.39,190.20,6.78,6.78,2556311073,6.62,6.62,2556311073 +KODEX 코스닥150레버리지,233740,9,7815,5,-105,-1.33,39133487,33331312,235300000,39133487,-1.33,117.41,16.63,16.63,311362340755,16.93,16.93,311362340755 +피아이이,452450,10,10340,2,2250,27.81,36633954,977156,35826000,36633954,27.81,3749.04,102.26,102.26,361139917370,97.49,97.49,361139917370 +KODEX 레버리지,122630,11,21030,2,105,0.50,36083248,24213396,113650000,36083248,0.50,149.02,31.75,31.75,768954157183,32.17,32.17,768954157183 +KODEX 코스닥150선물인버스,251340,12,3700,2,30,0.82,33446392,23165096,74100000,33446392,0.82,144.38,45.14,45.14,122727272756,44.76,44.76,122727272756 +알체라,347860,13,3110,2,570,22.44,30732402,14903332,38710961,30732402,22.44,206.21,79.39,79.39,92775766243,77.06,77.06,92775766243 +일신바이오,068330,14,2185,2,459,26.59,30261500,16412883,44216140,30261500,26.59,184.38,68.44,68.44,60924416033,63.06,63.06,60924416033 +동양철관,008970,15,1437,5,-172,-10.69,28791008,83838416,159801815,28791008,-10.69,34.34,18.02,18.02,42148611297,18.35,18.35,42148611297 +더즌,462860,16,4290,2,95,2.26,27546226,43501016,71413257,27546226,2.26,63.32,38.57,38.57,119055451672,38.86,38.86,119055451672 +대한해운,005880,17,1679,5,-66,-3.78,22430659,19756256,322747340,22430659,-3.78,113.54,6.95,6.95,37995666160,7.01,7.01,37995666160 +삼성전자,005930,18,58800,2,1600,2.80,22272016,22200872,5919637922,22272016,2.80,100.32,0.38,0.38,1309432399500,0.38,0.38,1309432399500 +두산에너빌리티,034020,19,57900,5,-1700,-2.85,20250358,14476095,640561146,20250358,-2.85,139.89,3.16,3.16,1208804454050,3.26,3.26,1208804454050 +KODEX 2차전지산업레버리지,462330,20,743,3,0,0.00,19456450,15024664,256600000,19456450,0.00,129.50,7.58,7.58,14652036383,7.69,7.69,14652036383 +TIGER 화장품,228790,21,3865,5,-40,-1.02,18368101,5898909,62850000,18368101,-1.02,311.38,29.23,29.23,71183811064,29.30,29.30,71183811064 +랩지노믹스,084650,22,2885,2,265,10.11,18323067,2509895,74239990,18323067,10.11,730.03,24.68,24.68,52185067546,24.36,24.36,52185067546 +케이지에이,455180,23,6160,2,10,0.16,15685715,0,12094172,15685715,0.16,0.00,129.70,129.70,108905967700,146.18,146.18,108905967700 +HD현대인프라코어,042670,24,11840,2,1320,12.55,15512714,1578315,192591032,15512714,12.55,982.87,8.05,8.05,184003465090,8.07,8.07,184003465090 +제넨바이오,072520,25,7,5,-9,-56.25,12355866,18578084,74163194,12355866,-56.25,66.51,16.66,16.66,106582411,20.53,20.53,106582411 +한화투자증권,003530,26,6600,2,390,6.28,11959343,4018430,214547775,11959343,6.28,297.61,5.57,5.57,80572156015,5.69,5.69,80572156015 +SK증권,001510,27,662,2,8,1.22,11651188,4118826,472590171,11651188,1.22,282.88,2.47,2.47,7825848644,2.50,2.50,7825848644 +유니슨,018000,28,1837,5,-178,-8.83,11441369,45068300,170505939,11441369,-8.83,25.39,6.71,6.71,22336402300,7.13,7.13,22336402300 +한신기계,011700,29,4020,2,185,4.82,11135574,2396922,32446151,11135574,4.82,464.58,34.32,34.32,47992051098,36.79,36.79,47992051098 +PS일렉트로닉스,332570,30,3800,2,5,0.13,10450984,13137218,44176320,10450984,0.13,79.55,23.66,23.66,41072068609,24.47,24.47,41072068609 diff --git a/top30/20250617/top30-av-20250617-144001.csv b/top30/20250617/top30-av-20250617-144001.csv new file mode 100644 index 000000000000..fca4669d9733 --- /dev/null +++ b/top30/20250617/top30-av-20250617-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1579,5,-4,-0.25,448724894,319491776,880300000,448724894,-0.25,140.45,50.97,50.97,698051250700,50.22,50.22,698051250700 +흥아해운,003280,2,2360,2,220,10.28,256321351,95957088,240424899,256321351,10.28,267.12,106.61,106.61,597379252343,105.28,105.28,597379252343 +우리기술,032820,3,3565,2,185,5.47,164263134,217764512,165530656,164263134,5.47,75.43,99.23,99.23,609315252355,103.25,103.25,609315252355 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,95194166,68592208,1497000000,95194166,4.35,138.78,6.36,6.36,6782578095,6.29,6.29,6782578095 +한국ANKOR유전,152550,5,348,5,-31,-8.18,84757487,72677768,70020000,84757487,-8.18,116.62,121.05,121.05,30264127328,124.20,124.20,30264127328 +KODEX 인버스,114800,6,3815,5,-5,-0.13,48388517,37313968,169600000,48388517,-0.13,129.68,28.53,28.53,183141259983,28.31,28.31,183141259983 +이스트아시아홀딩스,900110,7,56,2,1,1.82,47511566,27358016,642650588,47511566,1.82,173.67,7.39,7.39,2755704972,7.66,7.66,2755704972 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,43020997,22576300,633000000,43020997,3.39,190.56,6.80,6.80,2561181687,6.63,6.63,2561181687 +KODEX 코스닥150레버리지,233740,9,7810,5,-110,-1.39,39590607,33331312,235300000,39590607,-1.39,118.78,16.83,16.83,314931454908,17.14,17.14,314931454908 +피아이이,452450,10,10330,2,2240,27.69,38117702,977156,35826000,38117702,27.69,3900.88,106.40,106.40,376464274460,101.72,101.72,376464274460 +KODEX 레버리지,122630,11,20975,2,50,0.24,36423612,24213396,113650000,36423612,0.24,150.43,32.05,32.05,776094872965,32.56,32.56,776094872965 +KODEX 코스닥150선물인버스,251340,12,3705,2,35,0.95,33804592,23165096,74100000,33804592,0.95,145.93,45.62,45.62,124052603702,45.19,45.19,124052603702 +일신바이오,068330,13,2215,2,489,28.33,32521067,16412883,44216140,32521067,28.33,198.14,73.55,73.55,65907766079,67.29,67.29,65907766079 +알체라,347860,14,3105,2,565,22.24,31184695,14903332,38710961,31184695,22.24,209.25,80.56,80.56,94185777961,78.36,78.36,94185777961 +동양철관,008970,15,1435,5,-174,-10.81,28944757,83838416,159801815,28944757,-10.81,34.52,18.11,18.11,42369327786,18.48,18.48,42369327786 +더즌,462860,16,4305,2,110,2.62,27686775,43501016,71413257,27686775,2.62,63.65,38.77,38.77,119659319584,38.92,38.92,119659319584 +대한해운,005880,17,1683,5,-62,-3.55,22707552,19756256,322747340,22707552,-3.55,114.94,7.04,7.04,38461258530,7.08,7.08,38461258530 +삼성전자,005930,18,58600,2,1400,2.45,22681532,22200872,5919637922,22681532,2.45,102.17,0.38,0.38,1333435931450,0.38,0.38,1333435931450 +두산에너빌리티,034020,19,57700,5,-1900,-3.19,20548935,14476095,640561146,20548935,-3.19,141.95,3.21,3.21,1226081043050,3.32,3.32,1226081043050 +KODEX 2차전지산업레버리지,462330,20,743,3,0,0.00,19510629,15024664,256600000,19510629,0.00,129.86,7.60,7.60,14692289049,7.71,7.71,14692289049 +랩지노믹스,084650,21,2900,2,280,10.69,18662382,2509895,74239990,18662382,10.69,743.55,25.14,25.14,53163795363,24.69,24.69,53163795363 +TIGER 화장품,228790,22,3870,5,-35,-0.90,18622514,5898909,62850000,18622514,-0.90,315.69,29.63,29.63,72166485679,29.67,29.67,72166485679 +HD현대인프라코어,042670,23,11950,2,1430,13.59,15756159,1578315,192591032,15756159,13.59,998.29,8.18,8.18,186900774610,8.12,8.12,186900774610 +케이지에이,455180,24,6150,3,0,0.00,15723049,0,12094172,15723049,0.00,0.00,130.01,130.01,109135466480,146.73,146.73,109135466480 +제넨바이오,072520,25,6,5,-10,-62.50,14132919,18578084,74163194,14132919,-62.50,76.07,19.06,19.06,117244729,26.35,26.35,117244729 +한화투자증권,003530,26,6590,2,380,6.12,12087333,4018430,214547775,12087333,6.12,300.80,5.63,5.63,81414455705,5.76,5.76,81414455705 +SK증권,001510,27,662,2,8,1.22,11759428,4118826,472590171,11759428,1.22,285.50,2.49,2.49,7897558073,2.52,2.52,7897558073 +유니슨,018000,28,1846,5,-169,-8.39,11528816,45068300,170505939,11528816,-8.39,25.58,6.76,6.76,22497320111,7.15,7.15,22497320111 +한신기계,011700,29,4010,2,175,4.56,11162910,2396922,32446151,11162910,4.56,465.72,34.40,34.40,48101633548,36.97,36.97,48101633548 +엠에프엠코리아,323230,30,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753 diff --git a/top30/20250617/top30-av-20250617-145000.csv b/top30/20250617/top30-av-20250617-145000.csv new file mode 100644 index 000000000000..c5322742401d --- /dev/null +++ b/top30/20250617/top30-av-20250617-145000.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,252670,1,1585,2,2,0.13,454778961,319491776,880300000,454778961,0.13,142.34,51.66,51.66,707611205498,50.71,50.71,707611205498 +흥아해운,003280,2,2345,2,205,9.58,267275423,95957088,240424899,267275423,9.58,278.54,111.17,111.17,622726065511,110.45,110.45,622726065511 +우리기술,032820,3,3555,2,175,5.18,164942752,217764512,165530656,164942752,5.18,75.74,99.64,99.64,611741167339,103.96,103.96,611741167339 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,95243166,68592208,1497000000,95243166,4.35,138.85,6.36,6.36,6786106095,6.30,6.30,6786106095 +한국ANKOR유전,152550,5,356,5,-23,-6.07,85389287,72677768,70020000,85389287,-6.07,117.49,121.95,121.95,30485312996,122.30,122.30,30485312996 +KODEX 인버스,114800,6,3825,2,5,0.13,48951524,37313968,169600000,48951524,0.13,131.19,28.86,28.86,185289868226,28.56,28.56,185289868226 +이스트아시아홀딩스,900110,7,57,2,2,3.64,47685774,27358016,642650588,47685774,3.64,174.30,7.42,7.42,2765562944,7.55,7.55,2765562944 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,43021566,22576300,633000000,43021566,3.39,190.56,6.80,6.80,2561216396,6.63,6.63,2561216396 +KODEX 코스닥150레버리지,233740,9,7805,5,-115,-1.45,39929557,33331312,235300000,39929557,-1.45,119.80,16.97,16.97,317580715525,17.29,17.29,317580715525 +피아이이,452450,10,10360,2,2270,28.06,38690041,977156,35826000,38690041,28.06,3959.45,107.99,107.99,382399127225,103.03,103.03,382399127225 +KODEX 레버리지,122630,11,20905,5,-20,-0.10,36831008,24213396,113650000,36831008,-0.10,152.11,32.41,32.41,784637581760,33.03,33.03,784637581760 +일신바이오,068330,12,2240,1,514,29.78,34487991,16412883,44216140,34487991,29.78,210.13,78.00,78.00,70301978277,70.98,70.98,70301978277 +KODEX 코스닥150선물인버스,251340,13,3700,2,30,0.82,34248987,23165096,74100000,34248987,0.82,147.85,46.22,46.22,125695735139,45.85,45.85,125695735139 +알체라,347860,14,3115,2,575,22.64,31485080,14903332,38710961,31485080,22.64,211.26,81.33,81.33,95115303125,78.88,78.88,95115303125 +동양철관,008970,15,1432,5,-177,-11.00,29137424,83838416,159801815,29137424,-11.00,34.75,18.23,18.23,42645342359,18.64,18.64,42645342359 +더즌,462860,16,4330,2,135,3.22,28100056,43501016,71413257,28100056,3.22,64.60,39.35,39.35,121456028369,39.28,39.28,121456028369 +삼성전자,005930,17,58300,2,1100,1.92,23416041,22200872,5919637922,23416041,1.92,105.47,0.40,0.40,1376385865300,0.40,0.40,1376385865300 +대한해운,005880,18,1679,5,-66,-3.78,23013913,19756256,322747340,23013913,-3.78,116.49,7.13,7.13,38975346883,7.19,7.19,38975346883 +두산에너빌리티,034020,19,58000,5,-1600,-2.68,20776822,14476095,640561146,20776822,-2.68,143.53,3.24,3.24,1239258678200,3.34,3.34,1239258678200 +KODEX 2차전지산업레버리지,462330,20,741,5,-2,-0.27,19815732,15024664,256600000,19815732,-0.27,131.89,7.72,7.72,14918834881,7.85,7.85,14918834881 +랩지노믹스,084650,21,2880,2,260,9.92,18983209,2509895,74239990,18983209,9.92,756.33,25.57,25.57,54086583715,25.30,25.30,54086583715 +TIGER 화장품,228790,22,3870,5,-35,-0.90,18694988,5898909,62850000,18694988,-0.90,316.92,29.75,29.75,72446937304,29.79,29.79,72446937304 +HD현대인프라코어,042670,23,12020,2,1500,14.26,16151126,1578315,192591032,16151126,14.26,1023.31,8.39,8.39,191648830985,8.28,8.28,191648830985 +케이지에이,455180,24,6420,2,270,4.39,16135156,0,12094172,16135156,4.39,0.00,133.41,133.41,111773771505,143.96,143.96,111773771505 +제넨바이오,072520,25,6,5,-10,-62.50,14132919,18578084,74163194,14132919,-62.50,76.07,19.06,19.06,117244729,26.35,26.35,117244729 +한화투자증권,003530,26,6610,2,400,6.44,12197713,4018430,214547775,12197713,6.44,303.54,5.69,5.69,82144127935,5.79,5.79,82144127935 +SK증권,001510,27,663,2,9,1.38,11833807,4118826,472590171,11833807,1.38,287.31,2.50,2.50,7946769272,2.54,2.54,7946769272 +유니슨,018000,28,1846,5,-169,-8.39,11617080,45068300,170505939,11617080,-8.39,25.78,6.81,6.81,22660276559,7.20,7.20,22660276559 +한신기계,011700,29,3990,2,155,4.04,11176817,2396922,32446151,11176817,4.04,466.30,34.45,34.45,48157311778,37.20,37.20,48157311778 +엠에프엠코리아,323230,30,6,5,-5,-45.45,10874022,21307750,43274492,10874022,-45.45,51.03,25.13,25.13,94164753,36.27,36.27,94164753 diff --git a/top30/20250617/top30-av-20250617-150000.csv b/top30/20250617/top30-av-20250617-150000.csv new file mode 100644 index 000000000000..488855ee75f8 --- /dev/null +++ b/top30/20250617/top30-av-20250617-150000.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,252670,1,1582,5,-1,-0.06,461655072,319491776,880300000,461655072,-0.06,144.50,52.44,52.44,718498079557,51.59,51.59,718498079557 +흥아해운,003280,2,2295,2,155,7.24,272275074,95957088,240424899,272275074,7.24,283.75,113.25,113.25,634251227406,114.95,114.95,634251227406 +우리기술,032820,3,3550,2,170,5.03,166171499,217764512,165530656,166171499,5.03,76.31,100.39,100.39,616094131354,104.84,104.84,616094131354 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,95565785,68592208,1497000000,95565785,4.35,139.32,6.38,6.38,6809334363,6.32,6.32,6809334363 +한국ANKOR유전,152550,5,350,5,-29,-7.65,85883288,72677768,70020000,85883288,-7.65,118.17,122.66,122.66,30659095994,125.10,125.10,30659095994 +KODEX 인버스,114800,6,3820,3,0,0.00,49599256,37313968,169600000,49599256,0.00,132.92,29.24,29.24,187764131053,28.98,28.98,187764131053 +이스트아시아홀딩스,900110,7,57,2,2,3.64,47718081,27358016,642650588,47718081,3.64,174.42,7.43,7.43,2767404412,7.55,7.55,2767404412 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,43349937,22576300,633000000,43349937,3.39,192.02,6.85,6.85,2581247027,6.68,6.68,2581247027 +KODEX 코스닥150레버리지,233740,9,7820,5,-100,-1.26,40263335,33331312,235300000,40263335,-1.26,120.80,17.11,17.11,320186286807,17.40,17.40,320186286807 +피아이이,452450,10,10270,2,2180,26.95,39760143,977156,35826000,39760143,26.95,4068.97,110.98,110.98,393455793030,106.94,106.94,393455793030 +일신바이오,068330,11,2190,2,464,26.88,38089566,16412883,44216140,38089566,26.88,232.07,86.14,86.14,78194299917,80.75,80.75,78194299917 +KODEX 레버리지,122630,12,20940,2,15,0.07,37149029,24213396,113650000,37149029,0.07,153.42,32.69,32.69,791290823685,33.25,33.25,791290823685 +KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,34855832,23165096,74100000,34855832,0.68,150.47,47.04,47.04,127940910913,46.73,46.73,127940910913 +알체라,347860,14,3105,2,565,22.24,31893030,14903332,38710961,31893030,22.24,214.00,82.39,82.39,96381266337,80.19,80.19,96381266337 +동양철관,008970,15,1428,5,-181,-11.25,29423125,83838416,159801815,29423125,-11.25,35.10,18.41,18.41,43053829077,18.87,18.87,43053829077 +더즌,462860,16,4305,2,110,2.62,28286962,43501016,71413257,28286962,2.62,65.03,39.61,39.61,122261326180,39.77,39.77,122261326180 +삼성전자,005930,17,58000,2,800,1.40,24910129,22200872,5919637922,24910129,1.40,112.20,0.42,0.42,1463272084850,0.43,0.43,1463272084850 +대한해운,005880,18,1682,5,-63,-3.61,23360309,19756256,322747340,23360309,-3.61,118.24,7.24,7.24,39557615916,7.29,7.29,39557615916 +두산에너빌리티,034020,19,58000,5,-1600,-2.68,21043337,14476095,640561146,21043337,-2.68,145.37,3.29,3.29,1254689289650,3.38,3.38,1254689289650 +KODEX 2차전지산업레버리지,462330,20,744,2,1,0.13,19984916,15024664,256600000,19984916,0.13,133.01,7.79,7.79,15044393831,7.88,7.88,15044393831 +랩지노믹스,084650,21,2865,2,245,9.35,19415498,2509895,74239990,19415498,9.35,773.56,26.15,26.15,55323296542,26.01,26.01,55323296542 +TIGER 화장품,228790,22,3875,5,-30,-0.77,18859505,5898909,62850000,18859505,-0.77,319.71,30.01,30.01,73084295524,30.01,30.01,73084295524 +HD현대인프라코어,042670,23,12080,2,1560,14.83,16495754,1578315,192591032,16495754,14.83,1045.15,8.57,8.57,195806554375,8.42,8.42,195806554375 +케이지에이,455180,24,6300,2,150,2.44,16315593,0,12094172,16315593,2.44,0.00,134.90,134.90,112918353070,148.20,148.20,112918353070 +제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351 +한화투자증권,003530,26,6650,2,440,7.09,12290831,4018430,214547775,12290831,7.09,305.86,5.73,5.73,82759730580,5.80,5.80,82759730580 +엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +SK증권,001510,28,661,2,7,1.07,11914762,4118826,472590171,11914762,1.07,289.28,2.52,2.52,8000194889,2.56,2.56,8000194889 +유니슨,018000,29,1856,5,-159,-7.89,11723967,45068300,170505939,11723967,-7.89,26.01,6.88,6.88,22858054274,7.22,7.22,22858054274 +한신기계,011700,30,3995,2,160,4.17,11199854,2396922,32446151,11199854,4.17,467.26,34.52,34.52,48249090243,37.22,37.22,48249090243 diff --git a/top30/20250617/top30-av-20250617-151000.csv b/top30/20250617/top30-av-20250617-151000.csv new file mode 100644 index 000000000000..ea2f6d2758e4 --- /dev/null +++ b/top30/20250617/top30-av-20250617-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1580,5,-3,-0.19,465776690,319491776,880300000,465776690,-0.19,145.79,52.91,52.91,725019920040,52.13,52.13,725019920040 +흥아해운,003280,2,2295,2,155,7.24,275129273,95957088,240424899,275129273,7.24,286.72,114.43,114.43,640808822119,116.14,116.14,640808822119 +우리기술,032820,3,3610,2,230,6.80,167818751,217764512,165530656,167818751,6.80,77.06,101.38,101.38,622012811759,104.09,104.09,622012811759 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,97518273,68592208,1497000000,97518273,4.35,142.17,6.51,6.51,6949917527,6.45,6.45,6949917527 +한국ANKOR유전,152550,5,353,5,-26,-6.86,86640402,72677768,70020000,86640402,-6.86,119.21,123.74,123.74,30924039516,125.11,125.11,30924039516 +KODEX 인버스,114800,6,3817,5,-3,-0.08,50018962,37313968,169600000,50018962,-0.08,134.05,29.49,29.49,189367146341,29.25,29.25,189367146341 +이스트아시아홀딩스,900110,7,57,2,2,3.64,47905900,27358016,642650588,47905900,3.64,175.11,7.45,7.45,2777978466,7.58,7.58,2777978466 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,44108693,22576300,633000000,44108693,3.39,195.38,6.97,6.97,2627531143,6.80,6.80,2627531143 +피아이이,452450,9,10410,2,2320,28.68,40747145,977156,35826000,40747145,28.68,4169.97,113.74,113.74,403680343540,108.24,108.24,403680343540 +KODEX 코스닥150레버리지,233740,10,7830,5,-90,-1.14,40690482,33331312,235300000,40690482,-1.14,122.08,17.29,17.29,323528748385,17.56,17.56,323528748385 +일신바이오,068330,11,2130,2,404,23.41,40240516,16412883,44216140,40240516,23.41,245.18,91.01,91.01,82819583720,87.94,87.94,82819583720 +KODEX 레버리지,122630,12,20960,2,35,0.17,37571678,24213396,113650000,37571678,0.17,155.17,33.06,33.06,800138115938,33.59,33.59,800138115938 +KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,35172595,23165096,74100000,35172595,0.68,151.83,47.47,47.47,129111553196,47.16,47.16,129111553196 +알체라,347860,14,3010,2,470,18.50,32443188,14903332,38710961,32443188,18.50,217.69,83.81,83.81,98052857811,84.15,84.15,98052857811 +동양철관,008970,15,1429,5,-180,-11.19,29715292,83838416,159801815,29715292,-11.19,35.44,18.60,18.60,43470813851,19.04,19.04,43470813851 +더즌,462860,16,4325,2,130,3.10,28447741,43501016,71413257,28447741,3.10,65.40,39.84,39.84,122955583965,39.81,39.81,122955583965 +삼성전자,005930,17,58300,2,1100,1.92,25567518,22200872,5919637922,25567518,1.92,115.16,0.43,0.43,1501467202000,0.44,0.44,1501467202000 +대한해운,005880,18,1684,5,-61,-3.50,23645582,19756256,322747340,23645582,-3.50,119.69,7.33,7.33,40037636440,7.37,7.37,40037636440 +두산에너빌리티,034020,19,58600,5,-1000,-1.68,21566907,14476095,640561146,21566907,-1.68,148.98,3.37,3.37,1285354862200,3.42,3.42,1285354862200 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20217858,15024664,256600000,20217858,-0.13,134.56,7.88,7.88,15217370220,7.99,7.99,15217370220 +랩지노믹스,084650,21,2880,2,260,9.92,19730558,2509895,74239990,19730558,9.92,786.11,26.58,26.58,56231515732,26.30,26.30,56231515732 +TIGER 화장품,228790,22,3870,5,-35,-0.90,19006060,5898909,62850000,19006060,-0.90,322.20,30.24,30.24,73651867799,30.28,30.28,73651867799 +HD현대인프라코어,042670,23,12010,2,1490,14.16,16798282,1578315,192591032,16798282,14.16,1064.32,8.72,8.72,199446897485,8.62,8.62,199446897485 +케이지에이,455180,24,6240,2,90,1.46,16428216,0,12094172,16428216,1.46,0.00,135.84,135.84,113626854330,150.56,150.56,113626854330 +제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351 +한화투자증권,003530,26,6670,2,460,7.41,12488212,4018430,214547775,12488212,7.41,310.77,5.82,5.82,84072990340,5.87,5.87,84072990340 +엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +SK증권,001510,28,663,2,9,1.38,11974054,4118826,472590171,11974054,1.38,290.72,2.53,2.53,8039452010,2.57,2.57,8039452010 +유니슨,018000,29,1869,5,-146,-7.25,11914056,45068300,170505939,11914056,-7.25,26.44,6.99,6.99,23210975507,7.28,7.28,23210975507 +한신기계,011700,30,4000,2,165,4.30,11243545,2396922,32446151,11243545,4.30,469.08,34.65,34.65,48424256733,37.31,37.31,48424256733 diff --git a/top30/20250617/top30-av-20250617-152001.csv b/top30/20250617/top30-av-20250617-152001.csv new file mode 100644 index 000000000000..fc4a62e586d9 --- /dev/null +++ b/top30/20250617/top30-av-20250617-152001.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,252670,1,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +흥아해운,003280,2,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +우리기술,032820,3,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,97833882,68592208,1497000000,97833882,4.35,142.63,6.54,6.54,6972423611,6.47,6.47,6972423611 +한국ANKOR유전,152550,5,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050 +KODEX 인버스,114800,6,3810,5,-10,-0.26,50927765,37313968,169600000,50927765,-0.26,136.48,30.03,30.03,192832291545,29.84,29.84,192832291545 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48120891,27358016,642650588,48120891,1.82,175.89,7.49,7.49,2790129295,7.75,7.75,2790129295 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,44108699,22576300,633000000,44108699,3.39,195.38,6.97,6.97,2627531509,6.80,6.80,2627531509 +피아이이,452450,9,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +일신바이오,068330,10,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989 +KODEX 코스닥150레버리지,233740,11,7850,5,-70,-0.88,41214052,33331312,235300000,41214052,-0.88,123.65,17.52,17.52,327637368758,17.74,17.74,327637368758 +KODEX 레버리지,122630,12,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766 +알체라,347860,14,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672 +동양철관,008970,15,1429,5,-180,-11.19,30141908,83838416,159801815,30141908,-11.19,35.95,18.86,18.86,44079825396,19.30,19.30,44079825396 +더즌,462860,16,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111 +삼성전자,005930,17,58200,2,1000,1.75,26629657,22200872,5919637922,26629657,1.75,119.95,0.45,0.45,1563347030000,0.45,0.45,1563347030000 +대한해운,005880,18,1681,5,-64,-3.67,24041824,19756256,322747340,24041824,-3.67,121.69,7.45,7.45,40704189130,7.50,7.50,40704189130 +두산에너빌리티,034020,19,59300,5,-300,-0.50,22599427,14476095,640561146,22599427,-0.50,156.12,3.53,3.53,1346449760050,3.54,3.54,1346449760050 +KODEX 2차전지산업레버리지,462330,20,745,2,2,0.27,20693128,15024664,256600000,20693128,0.27,137.73,8.06,8.06,15570233554,8.14,8.14,15570233554 +랩지노믹스,084650,21,2870,2,250,9.54,20068243,2509895,74239990,20068243,9.54,799.57,27.03,27.03,57201502073,26.85,26.85,57201502073 +TIGER 화장품,228790,22,3880,5,-25,-0.64,19056410,5898909,62850000,19056410,-0.64,323.05,30.32,30.32,73847333603,30.28,30.28,73847333603 +HD현대인프라코어,042670,23,12030,2,1510,14.35,17049661,1578315,192591032,17049661,14.35,1080.24,8.85,8.85,202466213395,8.74,8.74,202466213395 +케이지에이,455180,24,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540 +제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351 +한화투자증권,003530,26,6730,2,520,8.37,12704283,4018430,214547775,12704283,8.37,316.15,5.92,5.92,85518489150,5.92,5.92,85518489150 +엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +유니슨,018000,28,1853,5,-162,-8.04,12094131,45068300,170505939,12094131,-8.04,26.84,7.09,7.09,23546219386,7.45,7.45,23546219386 +SK증권,001510,29,665,2,11,1.68,12071328,4118826,472590171,12071328,1.68,293.08,2.55,2.55,8103976917,2.58,2.58,8103976917 +한신기계,011700,30,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614 diff --git a/top30/20250617/top30-av-20250617-153000.csv b/top30/20250617/top30-av-20250617-153000.csv new file mode 100644 index 000000000000..fc4a62e586d9 --- /dev/null +++ b/top30/20250617/top30-av-20250617-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +흥아해운,003280,2,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +우리기술,032820,3,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,97833882,68592208,1497000000,97833882,4.35,142.63,6.54,6.54,6972423611,6.47,6.47,6972423611 +한국ANKOR유전,152550,5,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050 +KODEX 인버스,114800,6,3810,5,-10,-0.26,50927765,37313968,169600000,50927765,-0.26,136.48,30.03,30.03,192832291545,29.84,29.84,192832291545 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48120891,27358016,642650588,48120891,1.82,175.89,7.49,7.49,2790129295,7.75,7.75,2790129295 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,44108699,22576300,633000000,44108699,3.39,195.38,6.97,6.97,2627531509,6.80,6.80,2627531509 +피아이이,452450,9,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +일신바이오,068330,10,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989 +KODEX 코스닥150레버리지,233740,11,7850,5,-70,-0.88,41214052,33331312,235300000,41214052,-0.88,123.65,17.52,17.52,327637368758,17.74,17.74,327637368758 +KODEX 레버리지,122630,12,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 코스닥150선물인버스,251340,13,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766 +알체라,347860,14,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672 +동양철관,008970,15,1429,5,-180,-11.19,30141908,83838416,159801815,30141908,-11.19,35.95,18.86,18.86,44079825396,19.30,19.30,44079825396 +더즌,462860,16,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111 +삼성전자,005930,17,58200,2,1000,1.75,26629657,22200872,5919637922,26629657,1.75,119.95,0.45,0.45,1563347030000,0.45,0.45,1563347030000 +대한해운,005880,18,1681,5,-64,-3.67,24041824,19756256,322747340,24041824,-3.67,121.69,7.45,7.45,40704189130,7.50,7.50,40704189130 +두산에너빌리티,034020,19,59300,5,-300,-0.50,22599427,14476095,640561146,22599427,-0.50,156.12,3.53,3.53,1346449760050,3.54,3.54,1346449760050 +KODEX 2차전지산업레버리지,462330,20,745,2,2,0.27,20693128,15024664,256600000,20693128,0.27,137.73,8.06,8.06,15570233554,8.14,8.14,15570233554 +랩지노믹스,084650,21,2870,2,250,9.54,20068243,2509895,74239990,20068243,9.54,799.57,27.03,27.03,57201502073,26.85,26.85,57201502073 +TIGER 화장품,228790,22,3880,5,-25,-0.64,19056410,5898909,62850000,19056410,-0.64,323.05,30.32,30.32,73847333603,30.28,30.28,73847333603 +HD현대인프라코어,042670,23,12030,2,1510,14.35,17049661,1578315,192591032,17049661,14.35,1080.24,8.85,8.85,202466213395,8.74,8.74,202466213395 +케이지에이,455180,24,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540 +제넨바이오,072520,25,6,5,-10,-62.50,16005856,18578084,74163194,16005856,-62.50,86.15,21.58,21.58,128482351,28.87,28.87,128482351 +한화투자증권,003530,26,6730,2,520,8.37,12704283,4018430,214547775,12704283,8.37,316.15,5.92,5.92,85518489150,5.92,5.92,85518489150 +엠에프엠코리아,323230,27,6,5,-5,-45.45,12143782,21307750,43274492,12143782,-45.45,56.99,28.06,28.06,101783313,39.20,39.20,101783313 +유니슨,018000,28,1853,5,-162,-8.04,12094131,45068300,170505939,12094131,-8.04,26.84,7.09,7.09,23546219386,7.45,7.45,23546219386 +SK증권,001510,29,665,2,11,1.68,12071328,4118826,472590171,12071328,1.68,293.08,2.55,2.55,8103976917,2.58,2.58,8103976917 +한신기계,011700,30,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614 diff --git a/top30/20250617/top30-av-20250617-154000.csv b/top30/20250617/top30-av-20250617-154000.csv new file mode 100644 index 000000000000..286271279ac0 --- /dev/null +++ b/top30/20250617/top30-av-20250617-154000.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,252670,1,1573,5,-10,-0.63,476525761,319491776,880300000,476525761,-0.63,149.15,54.13,54.13,741955391267,53.58,53.58,741955391267 +흥아해운,003280,2,2280,2,140,6.54,281176085,95957088,240424899,281176085,6.54,293.02,116.95,116.95,654559729378,119.41,119.41,654559729378 +우리기술,032820,3,3600,2,220,6.51,170797407,217764512,165530656,170797407,6.51,78.43,103.18,103.18,632769360558,106.19,106.19,632769360558 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100375517,68592208,1497000000,100375517,4.35,146.34,6.71,6.71,7155421331,6.64,6.64,7155421331 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88442805,72677768,70020000,88442805,-8.71,121.69,126.31,126.31,31544681206,130.21,130.21,31544681206 +KODEX 인버스,114800,6,3805,5,-15,-0.39,51991120,37313968,169600000,51991120,-0.39,139.33,30.66,30.66,196878357320,30.51,30.51,196878357320 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,45438603,22576300,633000000,45438603,3.39,201.27,7.18,7.18,2708655653,7.01,7.01,2708655653 +피아이이,452450,9,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405 +일신바이오,068330,10,2110,2,384,22.25,42223298,16412883,44216140,42223298,22.25,257.26,95.49,95.49,87062445729,93.32,93.32,87062445729 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41520178,33331312,235300000,41520178,-0.95,124.57,17.65,17.65,330038927228,17.88,17.88,330038927228 +KODEX 레버리지,122630,12,21045,2,120,0.57,38391679,24213396,113650000,38391679,0.57,158.56,33.78,33.78,817370391724,34.17,34.17,817370391724 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36459814,23165096,74100000,36459814,0.41,157.39,49.20,49.20,133859111191,49.02,49.02,133859111191 +알체라,347860,14,3025,2,485,19.09,33090537,14903332,38710961,33090537,19.09,222.03,85.48,85.48,100004401347,85.40,85.40,100004401347 +동양철관,008970,15,1425,5,-184,-11.44,30373983,83838416,159801815,30373983,-11.44,36.23,19.01,19.01,44410532271,19.50,19.50,44410532271 +더즌,462860,16,4320,2,125,2.98,28814262,43501016,71413257,28814262,2.98,66.24,40.35,40.35,124537291031,40.37,40.37,124537291031 +삼성전자,005930,17,58100,2,900,1.57,28620386,22200872,5919637922,28620386,1.57,128.92,0.48,0.48,1679008384900,0.49,0.49,1679008384900 +대한해운,005880,18,1683,5,-62,-3.55,24186607,19756256,322747340,24186607,-3.55,122.43,7.49,7.49,40947858919,7.54,7.54,40947858919 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23029398,14476095,640561146,23029398,-0.34,159.09,3.60,3.60,1371990037450,3.61,3.61,1371990037450 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20822554,15024664,256600000,20822554,-0.13,138.59,8.11,8.11,15666267646,8.23,8.23,15666267646 +랩지노믹스,084650,21,2865,2,245,9.35,20225088,2509895,74239990,20225088,9.35,805.81,27.24,27.24,57650862998,27.10,27.10,57650862998 +TIGER 화장품,228790,22,3885,5,-20,-0.51,19085005,5898909,62850000,19085005,-0.51,323.53,30.37,30.37,73958425178,30.29,30.29,73958425178 +HD현대인프라코어,042670,23,12090,2,1570,14.92,17245144,1578315,192591032,17245144,14.92,1092.63,8.95,8.95,204829602865,8.80,8.80,204829602865 +제넨바이오,072520,24,6,5,-10,-62.50,17161958,18578084,74163194,17161958,-62.50,92.38,23.14,23.14,135418963,30.43,30.43,135418963 +케이지에이,455180,25,6380,2,230,3.74,16748464,0,12094172,16748464,3.74,0.00,138.48,138.48,115649591040,149.88,149.88,115649591040 +엠에프엠코리아,323230,26,6,5,-5,-45.45,13237568,21307750,43274492,13237568,-45.45,62.13,30.59,30.59,108346029,41.73,41.73,108346029 +한화투자증권,003530,27,6700,2,490,7.89,12869455,4018430,214547775,12869455,7.89,320.26,6.00,6.00,86625141550,6.03,6.03,86625141550 +SK증권,001510,28,660,2,6,0.92,12238477,4118826,472590171,12238477,0.92,297.14,2.59,2.59,8214295257,2.63,2.63,8214295257 +유니슨,018000,29,1854,5,-161,-7.99,12181144,45068300,170505939,12181144,-7.99,27.03,7.14,7.14,23707541488,7.50,7.50,23707541488 +한신기계,011700,30,4000,2,165,4.30,11350426,2396922,32446151,11350426,4.30,473.54,34.98,34.98,48852715614,37.64,37.64,48852715614 diff --git a/top30/20250617/top30-av-20250617-155000.csv b/top30/20250617/top30-av-20250617-155000.csv new file mode 100644 index 000000000000..9144ebf5cdbf --- /dev/null +++ b/top30/20250617/top30-av-20250617-155000.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,252670,1,1573,5,-10,-0.63,476741796,319491776,880300000,476741796,-0.63,149.22,54.16,54.16,742295214322,53.61,53.61,742295214322 +흥아해운,003280,2,2280,2,140,6.54,281279129,95957088,240424899,281279129,6.54,293.13,116.99,116.99,654794669698,119.45,119.45,654794669698 +우리기술,032820,3,3600,2,220,6.51,170824552,217764512,165530656,170824552,6.51,78.44,103.20,103.20,632867082558,106.20,106.20,632867082558 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100375517,68592208,1497000000,100375517,4.35,146.34,6.71,6.71,7155421331,6.64,6.64,7155421331 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88456635,72677768,70020000,88456635,-8.71,121.71,126.33,126.33,31549466386,130.22,130.22,31549466386 +KODEX 인버스,114800,6,3805,5,-15,-0.39,51999872,37313968,169600000,51999872,-0.39,139.36,30.66,30.66,196911658680,30.51,30.51,196911658680 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46208603,22576300,633000000,46208603,3.39,204.68,7.30,7.30,2755625653,7.14,7.14,2755625653 +피아이이,452450,9,10510,1,2420,29.91,43297224,977156,35826000,43297224,29.91,4430.94,120.85,120.85,430423188565,114.31,114.31,430423188565 +일신바이오,068330,10,2110,2,384,22.25,42239808,16412883,44216140,42239808,22.25,257.36,95.53,95.53,87097281829,93.36,93.36,87097281829 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41540691,33331312,235300000,41540691,-0.95,124.63,17.65,17.65,330199851713,17.89,17.89,330199851713 +KODEX 레버리지,122630,12,21045,2,120,0.57,38414144,24213396,113650000,38414144,0.57,158.65,33.80,33.80,817843167649,34.19,34.19,817843167649 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36487554,23165096,74100000,36487554,0.41,157.51,49.24,49.24,133961333091,49.06,49.06,133961333091 +알체라,347860,14,3025,2,485,19.09,33096253,14903332,38710961,33096253,19.09,222.07,85.50,85.50,100021692247,85.42,85.42,100021692247 +동양철관,008970,15,1425,5,-184,-11.44,30383122,83838416,159801815,30383122,-11.44,36.24,19.01,19.01,44423555346,19.51,19.51,44423555346 +더즌,462860,16,4320,2,125,2.98,28822201,43501016,71413257,28822201,2.98,66.26,40.36,40.36,124571587511,40.38,40.38,124571587511 +삼성전자,005930,17,58100,2,900,1.57,28620641,22200872,5919637922,28620641,1.57,128.92,0.48,0.48,1679023200400,0.49,0.49,1679023200400 +대한해운,005880,18,1683,5,-62,-3.55,24219566,19756256,322747340,24219566,-3.55,122.59,7.50,7.50,41003328916,7.55,7.55,41003328916 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23038408,14476095,640561146,23038408,-0.34,159.15,3.60,3.60,1372525231450,3.61,3.61,1372525231450 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20856060,15024664,256600000,20856060,-0.13,138.81,8.13,8.13,15691129098,8.24,8.24,15691129098 +랩지노믹스,084650,21,2865,2,245,9.35,20250403,2509895,74239990,20250403,9.35,806.82,27.28,27.28,57723390473,27.14,27.14,57723390473 +TIGER 화장품,228790,22,3885,5,-20,-0.51,19085225,5898909,62850000,19085225,-0.51,323.54,30.37,30.37,73959279878,30.29,30.29,73959279878 +제넨바이오,072520,23,6,5,-10,-62.50,17400203,18578084,74163194,17400203,-62.50,93.66,23.46,23.46,136848433,30.75,30.75,136848433 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245171,1578315,192591032,17245171,14.92,1092.63,8.95,8.95,204829929295,8.80,8.80,204829929295 +케이지에이,455180,25,6380,2,230,3.74,16748754,0,12094172,16748754,3.74,0.00,138.49,138.49,115651441240,149.88,149.88,115651441240 +엠에프엠코리아,323230,26,6,5,-5,-45.45,13459147,21307750,43274492,13459147,-45.45,63.17,31.10,31.10,109675503,42.24,42.24,109675503 +한화투자증권,003530,27,6700,2,490,7.89,12874062,4018430,214547775,12874062,7.89,320.38,6.00,6.00,86656008450,6.03,6.03,86656008450 +SK증권,001510,28,660,2,6,0.92,12238488,4118826,472590171,12238488,0.92,297.14,2.59,2.59,8214302517,2.63,2.63,8214302517 +유니슨,018000,29,1854,5,-161,-7.99,12182842,45068300,170505939,12182842,-7.99,27.03,7.15,7.15,23710689580,7.50,7.50,23710689580 +한신기계,011700,30,4000,2,165,4.30,11353791,2396922,32446151,11353791,4.30,473.68,34.99,34.99,48866175614,37.65,37.65,48866175614 diff --git a/top30/20250617/top30-av-20250617-160000.csv b/top30/20250617/top30-av-20250617-160000.csv new file mode 100644 index 000000000000..de125b8e1583 --- /dev/null +++ b/top30/20250617/top30-av-20250617-160000.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,252670,1,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +흥아해운,003280,2,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +우리기술,032820,3,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100405517,68592208,1497000000,100405517,4.35,146.38,6.71,6.71,7157581331,6.64,6.64,7157581331 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482 +KODEX 인버스,114800,6,3805,5,-15,-0.39,52010989,37313968,169600000,52010989,-0.39,139.39,30.67,30.67,196953958865,30.52,30.52,196953958865 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46208603,22576300,633000000,46208603,3.39,204.68,7.30,7.30,2755625653,7.14,7.14,2755625653 +피아이이,452450,9,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +일신바이오,068330,10,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41540848,33331312,235300000,41540848,-0.95,124.63,17.65,17.65,330201083378,17.89,17.89,330201083378 +KODEX 레버리지,122630,12,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091 +알체라,347860,14,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797 +동양철관,008970,15,1425,5,-184,-11.44,30388228,83838416,159801815,30388228,-11.44,36.25,19.02,19.02,44430831396,19.51,19.51,44430831396 +더즌,462860,16,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351 +삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +대한해운,005880,18,1683,5,-62,-3.55,24229418,19756256,322747340,24229418,-3.55,122.64,7.51,7.51,41019909832,7.55,7.55,41019909832 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20858177,15024664,256600000,20858177,-0.13,138.83,8.13,8.13,15692699912,8.24,8.24,15692699912 +랩지노믹스,084650,21,2865,2,245,9.35,20252910,2509895,74239990,20252910,9.35,806.92,27.28,27.28,57730573028,27.14,27.14,57730573028 +TIGER 화장품,228790,22,3885,5,-20,-0.51,19086336,5898909,62850000,19086336,-0.51,323.56,30.37,30.37,73963596113,30.29,30.29,73963596113 +제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +케이지에이,455180,25,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820 +엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550 +SK증권,001510,28,660,2,6,0.92,12238488,4118826,472590171,12238488,0.92,297.14,2.59,2.59,8214302517,2.63,2.63,8214302517 +유니슨,018000,29,1854,5,-161,-7.99,12185977,45068300,170505939,12185977,-7.99,27.04,7.15,7.15,23716501870,7.50,7.50,23716501870 +한신기계,011700,30,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614 diff --git a/top30/20250617/top30-av-20250617-161001.csv b/top30/20250617/top30-av-20250617-161001.csv new file mode 100644 index 000000000000..de125b8e1583 --- /dev/null +++ b/top30/20250617/top30-av-20250617-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +흥아해운,003280,2,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +우리기술,032820,3,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100405517,68592208,1497000000,100405517,4.35,146.38,6.71,6.71,7157581331,6.64,6.64,7157581331 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482 +KODEX 인버스,114800,6,3805,5,-15,-0.39,52010989,37313968,169600000,52010989,-0.39,139.39,30.67,30.67,196953958865,30.52,30.52,196953958865 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48659495,27358016,642650588,48659495,1.82,177.86,7.57,7.57,2820291119,7.84,7.84,2820291119 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46208603,22576300,633000000,46208603,3.39,204.68,7.30,7.30,2755625653,7.14,7.14,2755625653 +피아이이,452450,9,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +일신바이오,068330,10,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41540848,33331312,235300000,41540848,-0.95,124.63,17.65,17.65,330201083378,17.89,17.89,330201083378 +KODEX 레버리지,122630,12,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091 +알체라,347860,14,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797 +동양철관,008970,15,1425,5,-184,-11.44,30388228,83838416,159801815,30388228,-11.44,36.25,19.02,19.02,44430831396,19.51,19.51,44430831396 +더즌,462860,16,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351 +삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +대한해운,005880,18,1683,5,-62,-3.55,24229418,19756256,322747340,24229418,-3.55,122.64,7.51,7.51,41019909832,7.55,7.55,41019909832 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20858177,15024664,256600000,20858177,-0.13,138.83,8.13,8.13,15692699912,8.24,8.24,15692699912 +랩지노믹스,084650,21,2865,2,245,9.35,20252910,2509895,74239990,20252910,9.35,806.92,27.28,27.28,57730573028,27.14,27.14,57730573028 +TIGER 화장품,228790,22,3885,5,-20,-0.51,19086336,5898909,62850000,19086336,-0.51,323.56,30.37,30.37,73963596113,30.29,30.29,73963596113 +제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +케이지에이,455180,25,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820 +엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550 +SK증권,001510,28,660,2,6,0.92,12238488,4118826,472590171,12238488,0.92,297.14,2.59,2.59,8214302517,2.63,2.63,8214302517 +유니슨,018000,29,1854,5,-161,-7.99,12185977,45068300,170505939,12185977,-7.99,27.04,7.15,7.15,23716501870,7.50,7.50,23716501870 +한신기계,011700,30,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614 diff --git a/top30/20250617/top30-av-20250617-162000.csv b/top30/20250617/top30-av-20250617-162000.csv new file mode 100644 index 000000000000..14fd64420693 --- /dev/null +++ b/top30/20250617/top30-av-20250617-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1573,5,-10,-0.63,477006148,319491776,880300000,477006148,-0.63,149.30,54.19,54.19,742711969942,53.64,53.64,742711969942 +흥아해운,003280,2,2280,2,140,6.54,281535095,95957088,240424899,281535095,6.54,293.40,117.10,117.10,655380867763,119.56,119.56,655380867763 +우리기술,032820,3,3600,2,220,6.51,170869306,217764512,165530656,170869306,6.51,78.47,103.23,103.23,633028052368,106.23,106.23,633028052368 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100417517,68592208,1497000000,100417517,4.35,146.40,6.71,6.71,7158457331,6.64,6.64,7158457331 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88599278,72677768,70020000,88599278,-8.71,121.91,126.53,126.53,31598863398,130.43,130.43,31598863398 +KODEX 인버스,114800,6,3805,5,-15,-0.39,52048838,37313968,169600000,52048838,-0.39,139.49,30.69,30.69,197098163555,30.54,30.54,197098163555 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48782403,27358016,642650588,48782403,1.82,178.31,7.59,7.59,2827173967,7.86,7.86,2827173967 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46443203,22576300,633000000,46443203,3.39,205.72,7.34,7.34,2769936253,7.17,7.17,2769936253 +피아이이,452450,9,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655 +일신바이오,068330,10,2110,2,384,22.25,42292914,16412883,44216140,42292914,22.25,257.68,95.65,95.65,87209830019,93.48,93.48,87209830019 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41552243,33331312,235300000,41552243,-0.95,124.66,17.66,17.66,330290135303,17.89,17.89,330290135303 +KODEX 레버리지,122630,12,21045,2,120,0.57,38427877,24213396,113650000,38427877,0.57,158.71,33.81,33.81,818132011274,34.21,34.21,818132011274 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36610319,23165096,74100000,36610319,0.41,158.04,49.41,49.41,134414937766,49.23,49.23,134414937766 +알체라,347860,14,3025,2,485,19.09,33115952,14903332,38710961,33115952,19.09,222.21,85.55,85.55,100080857797,85.47,85.47,100080857797 +동양철관,008970,15,1425,5,-184,-11.44,30398056,83838416,159801815,30398056,-11.44,36.26,19.02,19.02,44444846124,19.52,19.52,44444846124 +더즌,462860,16,4320,2,125,2.98,28845964,43501016,71413257,28845964,2.98,66.31,40.39,40.39,124674159161,40.41,40.41,124674159161 +삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +대한해운,005880,18,1683,5,-62,-3.55,24234139,19756256,322747340,24234139,-3.55,122.67,7.51,7.51,41027855275,7.55,7.55,41027855275 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20858377,15024664,256600000,20858377,-0.13,138.83,8.13,8.13,15692848912,8.24,8.24,15692848912 +랩지노믹스,084650,21,2865,2,245,9.35,20268772,2509895,74239990,20268772,9.35,807.55,27.30,27.30,57776176278,27.16,27.16,57776176278 +TIGER 화장품,228790,22,3885,5,-20,-0.51,19086368,5898909,62850000,19086368,-0.51,323.56,30.37,30.37,73963720113,30.29,30.29,73963720113 +제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +케이지에이,455180,25,6380,2,230,3.74,16786654,0,12094172,16786654,3.74,0.00,138.80,138.80,115897380230,150.20,150.20,115897380230 +엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550 +SK증권,001510,28,660,2,6,0.92,12240489,4118826,472590171,12240489,0.92,297.18,2.59,2.59,8215623177,2.63,2.63,8215623177 +유니슨,018000,29,1854,5,-161,-7.99,12194141,45068300,170505939,12194141,-7.99,27.06,7.15,7.15,23731637926,7.51,7.51,23731637926 +한신기계,011700,30,4000,2,165,4.30,11354068,2396922,32446151,11354068,4.30,473.69,34.99,34.99,48867284994,37.65,37.65,48867284994 diff --git a/top30/20250617/top30-av-20250617-163001.csv b/top30/20250617/top30-av-20250617-163001.csv new file mode 100644 index 000000000000..2a2c94ea824d --- /dev/null +++ b/top30/20250617/top30-av-20250617-163001.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,252670,1,1573,5,-10,-0.63,477377350,319491776,880300000,477377350,-0.63,149.42,54.23,54.23,743297726698,53.68,53.68,743297726698 +흥아해운,003280,2,2280,2,140,6.54,281642954,95957088,240424899,281642954,6.54,293.51,117.14,117.14,655626786283,119.60,119.60,655626786283 +우리기술,032820,3,3600,2,220,6.51,170900707,217764512,165530656,170900707,6.51,78.48,103.24,103.24,633140624953,106.25,106.25,633140624953 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100492516,68592208,1497000000,100492516,4.35,146.51,6.71,6.71,7163932258,6.65,6.65,7163932258 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88629050,72677768,70020000,88629050,-8.71,121.95,126.58,126.58,31609164510,130.47,130.47,31609164510 +KODEX 인버스,114800,6,3805,5,-15,-0.39,52078309,37313968,169600000,52078309,-0.39,139.57,30.71,30.71,197210448065,30.56,30.56,197210448065 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48890092,27358016,642650588,48890092,1.82,178.70,7.61,7.61,2833312240,7.87,7.87,2833312240 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46503203,22576300,633000000,46503203,3.39,205.98,7.35,7.35,2773596253,7.18,7.18,2773596253 +피아이이,452450,9,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235 +일신바이오,068330,10,2110,2,384,22.25,42327056,16412883,44216140,42327056,22.25,257.89,95.73,95.73,87282893899,93.55,93.55,87282893899 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41565445,33331312,235300000,41565445,-0.95,124.70,17.66,17.66,330393242923,17.90,17.90,330393242923 +KODEX 레버리지,122630,12,21045,2,120,0.57,38432545,24213396,113650000,38432545,0.57,158.72,33.82,33.82,818229899234,34.21,34.21,818229899234 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36687647,23165096,74100000,36687647,0.41,158.37,49.51,49.51,134700664726,49.33,49.33,134700664726 +알체라,347860,14,3025,2,485,19.09,33131706,14903332,38710961,33131706,19.09,222.31,85.59,85.59,100128119797,85.51,85.51,100128119797 +동양철관,008970,15,1425,5,-184,-11.44,30408824,83838416,159801815,30408824,-11.44,36.27,19.03,19.03,44460244364,19.52,19.52,44460244364 +더즌,462860,16,4320,2,125,2.98,28852097,43501016,71413257,28852097,2.98,66.33,40.40,40.40,124700653721,40.42,40.42,124700653721 +삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +대한해운,005880,18,1683,5,-62,-3.55,24247032,19756256,322747340,24247032,-3.55,122.73,7.51,7.51,41049554194,7.56,7.56,41049554194 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20859527,15024664,256600000,20859527,-0.13,138.84,8.13,8.13,15693702212,8.24,8.24,15693702212 +랩지노믹스,084650,21,2865,2,245,9.35,20303789,2509895,74239990,20303789,9.35,808.95,27.35,27.35,57876324898,27.21,27.21,57876324898 +TIGER 화장품,228790,22,3885,5,-20,-0.51,19086411,5898909,62850000,19086411,-0.51,323.56,30.37,30.37,73963886738,30.29,30.29,73963886738 +제넨바이오,072520,23,6,5,-10,-62.50,17411552,18578084,74163194,17411552,-62.50,93.72,23.48,23.48,136916527,30.77,30.77,136916527 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +케이지에이,455180,25,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690 +엠에프엠코리아,323230,26,6,5,-5,-45.45,13760462,21307750,43274492,13760462,-45.45,64.58,31.80,31.80,111483393,42.94,42.94,111483393 +한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550 +SK증권,001510,28,660,2,6,0.92,12245883,4118826,472590171,12245883,0.92,297.31,2.59,2.59,8219188611,2.64,2.64,8219188611 +유니슨,018000,29,1854,5,-161,-7.99,12199786,45068300,170505939,12199786,-7.99,27.07,7.16,7.16,23742086821,7.51,7.51,23742086821 +한신기계,011700,30,4000,2,165,4.30,11355282,2396922,32446151,11355282,4.30,473.74,35.00,35.00,48872116714,37.66,37.66,48872116714 diff --git a/top30/20250617/top30-av-20250617-164001.csv b/top30/20250617/top30-av-20250617-164001.csv new file mode 100644 index 000000000000..357209e0d082 --- /dev/null +++ b/top30/20250617/top30-av-20250617-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1573,5,-10,-0.63,477902326,319491776,880300000,477902326,-0.63,149.58,54.29,54.29,744127188778,53.74,53.74,744127188778 +흥아해운,003280,2,2280,2,140,6.54,281845948,95957088,240424899,281845948,6.54,293.72,117.23,117.23,656094687453,119.69,119.69,656094687453 +우리기술,032820,3,3600,2,220,6.51,170947723,217764512,165530656,170947723,6.51,78.50,103.27,103.27,633308942233,106.28,106.28,633308942233 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100710580,68592208,1497000000,100710580,4.35,146.83,6.73,6.73,7179632866,6.66,6.66,7179632866 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88689744,72677768,70020000,88689744,-8.71,122.03,126.66,126.66,31630286022,130.56,130.56,31630286022 +KODEX 인버스,114800,6,3805,5,-15,-0.39,52140959,37313968,169600000,52140959,-0.39,139.74,30.74,30.74,197449457815,30.60,30.60,197449457815 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48891224,27358016,642650588,48891224,1.82,178.71,7.61,7.61,2833376764,7.87,7.87,2833376764 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46503203,22576300,633000000,46503203,3.39,205.98,7.35,7.35,2773596253,7.18,7.18,2773596253 +피아이이,452450,9,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335 +일신바이오,068330,10,2110,2,384,22.25,42373351,16412883,44216140,42373351,22.25,258.17,95.83,95.83,87381270774,93.66,93.66,87381270774 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41574865,33331312,235300000,41574865,-0.95,124.73,17.67,17.67,330466813123,17.90,17.90,330466813123 +KODEX 레버리지,122630,12,21045,2,120,0.57,38438214,24213396,113650000,38438214,0.57,158.75,33.82,33.82,818348749819,34.22,34.22,818348749819 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36743586,23165096,74100000,36743586,0.41,158.62,49.59,49.59,134907639026,49.41,49.41,134907639026 +알체라,347860,14,3025,2,485,19.09,33138129,14903332,38710961,33138129,19.09,222.35,85.60,85.60,100147356682,85.52,85.52,100147356682 +동양철관,008970,15,1425,5,-184,-11.44,30437662,83838416,159801815,30437662,-11.44,36.31,19.05,19.05,44501367352,19.54,19.54,44501367352 +더즌,462860,16,4320,2,125,2.98,28859363,43501016,71413257,28859363,2.98,66.34,40.41,40.41,124731970181,40.43,40.43,124731970181 +삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +대한해운,005880,18,1683,5,-62,-3.55,24261625,19756256,322747340,24261625,-3.55,122.80,7.52,7.52,41074143399,7.56,7.56,41074143399 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20865182,15024664,256600000,20865182,-0.13,138.87,8.13,8.13,15697892567,8.24,8.24,15697892567 +랩지노믹스,084650,21,2865,2,245,9.35,20316908,2509895,74239990,20316908,9.35,809.47,27.37,27.37,57913714048,27.23,27.23,57913714048 +제넨바이오,072520,22,6,5,-10,-62.50,19110416,18578084,74163194,19110416,-62.50,102.87,25.77,25.77,147109711,33.06,33.06,147109711 +TIGER 화장품,228790,23,3885,5,-20,-0.51,19086451,5898909,62850000,19086451,-0.51,323.56,30.37,30.37,73964041738,30.29,30.29,73964041738 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +케이지에이,455180,25,6380,2,230,3.74,16874580,0,12094172,16874580,3.74,0.00,139.53,139.53,116465128210,150.94,150.94,116465128210 +엠에프엠코리아,323230,26,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877 +한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550 +SK증권,001510,28,660,2,6,0.92,12250027,4118826,472590171,12250027,0.92,297.42,2.59,2.59,8221927795,2.64,2.64,8221927795 +유니슨,018000,29,1854,5,-161,-7.99,12202467,45068300,170505939,12202467,-7.99,27.08,7.16,7.16,23747049352,7.51,7.51,23747049352 +한신기계,011700,30,4000,2,165,4.30,11356890,2396922,32446151,11356890,4.30,473.81,35.00,35.00,48878516554,37.66,37.66,48878516554 diff --git a/top30/20250617/top30-av-20250617-165000.csv b/top30/20250617/top30-av-20250617-165000.csv new file mode 100644 index 000000000000..31e2a215f867 --- /dev/null +++ b/top30/20250617/top30-av-20250617-165000.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,252670,1,1573,5,-10,-0.63,478265893,319491776,880300000,478265893,-0.63,149.70,54.33,54.33,744702351772,53.78,53.78,744702351772 +흥아해운,003280,2,2280,2,140,6.54,282109014,95957088,240424899,282109014,6.54,293.99,117.34,117.34,656702369913,119.80,119.80,656702369913 +우리기술,032820,3,3600,2,220,6.51,171033188,217764512,165530656,171033188,6.51,78.54,103.32,103.32,633614906933,106.33,106.33,633614906933 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,4,72,2,3,4.35,100867837,68592208,1497000000,100867837,4.35,147.05,6.74,6.74,7190955370,6.67,6.67,7190955370 +한국ANKOR유전,152550,5,346,5,-33,-8.71,88746069,72677768,70020000,88746069,-8.71,122.11,126.74,126.74,31650225072,130.64,130.64,31650225072 +KODEX 인버스,114800,6,3805,5,-15,-0.39,52174004,37313968,169600000,52174004,-0.39,139.82,30.76,30.76,197575524490,30.62,30.62,197575524490 +이스트아시아홀딩스,900110,7,56,2,1,1.82,48892976,27358016,642650588,48892976,1.82,178.72,7.61,7.61,2833474876,7.87,7.87,2833474876 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,61,2,2,3.39,46823803,22576300,633000000,46823803,3.39,207.40,7.40,7.40,2792832253,7.23,7.23,2792832253 +피아이이,452450,9,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985 +일신바이오,068330,10,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399 +KODEX 코스닥150레버리지,233740,11,7845,5,-75,-0.95,41591516,33331312,235300000,41591516,-0.95,124.78,17.68,17.68,330596690923,17.91,17.91,330596690923 +KODEX 레버리지,122630,12,21045,2,120,0.57,38445259,24213396,113650000,38445259,0.57,158.78,33.83,33.83,818496342569,34.22,34.22,818496342569 +KODEX 코스닥150선물인버스,251340,13,3685,2,15,0.41,36772869,23165096,74100000,36772869,0.41,158.74,49.63,49.63,135015986126,49.45,49.45,135015986126 +알체라,347860,14,3025,2,485,19.09,33150918,14903332,38710961,33150918,19.09,222.44,85.64,85.64,100185723682,85.56,85.56,100185723682 +동양철관,008970,15,1425,5,-184,-11.44,30459920,83838416,159801815,30459920,-11.44,36.33,19.06,19.06,44533085002,19.56,19.56,44533085002 +더즌,462860,16,4320,2,125,2.98,28874328,43501016,71413257,28874328,2.98,66.38,40.43,40.43,124796244856,40.45,40.45,124796244856 +삼성전자,005930,17,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +대한해운,005880,18,1683,5,-62,-3.55,24274883,19756256,322747340,24274883,-3.55,122.87,7.52,7.52,41096483129,7.57,7.57,41096483129 +두산에너빌리티,034020,19,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +KODEX 2차전지산업레버리지,462330,20,742,5,-1,-0.13,20878209,15024664,256600000,20878209,-0.13,138.96,8.14,8.14,15707532547,8.25,8.25,15707532547 +랩지노믹스,084650,21,2865,2,245,9.35,20330932,2509895,74239990,20330932,9.35,810.03,27.39,27.39,57953612328,27.25,27.25,57953612328 +제넨바이오,072520,22,6,5,-10,-62.50,19110416,18578084,74163194,19110416,-62.50,102.87,25.77,25.77,147109711,33.06,33.06,147109711 +TIGER 화장품,228790,23,3885,5,-20,-0.51,19086531,5898909,62850000,19086531,-0.51,323.56,30.37,30.37,73964351738,30.29,30.29,73964351738 +HD현대인프라코어,042670,24,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +케이지에이,455180,25,6380,2,230,3.74,16891458,0,12094172,16891458,3.74,0.00,139.67,139.67,116572472290,151.08,151.08,116572472290 +엠에프엠코리아,323230,26,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877 +한화투자증권,003530,27,6700,2,490,7.89,12874305,4018430,214547775,12874305,7.89,320.38,6.00,6.00,86657636550,6.03,6.03,86657636550 +SK증권,001510,28,660,2,6,0.92,12260027,4118826,472590171,12260027,0.92,297.66,2.59,2.59,8228527795,2.64,2.64,8228527795 +유니슨,018000,29,1854,5,-161,-7.99,12207272,45068300,170505939,12207272,-7.99,27.09,7.16,7.16,23755919382,7.51,7.51,23755919382 +한신기계,011700,30,4000,2,165,4.30,11361513,2396922,32446151,11361513,4.30,474.00,35.02,35.02,48896985439,37.68,37.68,48896985439 diff --git a/top30/20250617/top30-avtr-20250617-090001.csv b/top30/20250617/top30-avtr-20250617-090001.csv new file mode 100644 index 000000000000..84b072c4a1a7 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM K-2차전지북미공급망,488200,1,7170,2,110,1.56,5092,3826,900000,5092,1.56,133.09,0.57,0.57,35950880,0.56,0.56,35950880 +한일단조,024740,2,2315,5,-105,-4.34,152051,7189316,32897049,152051,-4.34,2.11,0.46,0.46,352008030,0.46,0.46,352008030 +한국석유,004090,3,18300,5,-1190,-6.11,51605,3160068,12694120,51605,-6.11,1.63,0.41,0.41,944239190,0.41,0.41,944239190 +엠에프엠코리아,323230,4,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800 +코츠테크놀로지,448710,5,21250,5,-1100,-4.92,9537,506448,5260589,9537,-4.92,1.88,0.18,0.18,204253650,0.18,0.18,204253650 +KODEX 신재생에너지액티브,385510,6,23750,2,205,0.87,10890,678507,6050000,10890,0.87,1.60,0.18,0.18,257910415,0.18,0.18,257910415 +솔트룩스,304100,7,48350,3,0,0.00,16235,1125509,12130568,16235,0.00,1.44,0.13,0.13,784965500,0.13,0.13,784965500 +에너토크,019990,8,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700 +우성,006980,9,17810,3,0,0.00,1679,4313,3090000,1679,0.00,38.93,0.05,0.05,29902990,0.05,0.05,29902990 +TYM,002900,10,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000 +헥토이노베이션,214180,11,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360 +수젠텍,253840,12,7890,2,130,1.68,6669,953408,16743200,6669,1.68,0.70,0.04,0.04,52351740,0.04,0.04,52351740 +PLUS 고배당주위클리고정커버드콜,0018C0,13,11590,3,0,0.00,875,115591,2350000,875,0.00,0.76,0.04,0.04,10141250,0.04,0.04,10141250 +제이씨현시스템,033320,14,5730,3,0,0.00,5572,1485759,19114432,5572,0.00,0.38,0.03,0.03,31927560,0.03,0.03,31927560 +SK케미칼우,28513K,15,26450,5,-300,-1.12,611,8617,2115429,611,-1.12,7.09,0.03,0.03,16160950,0.03,0.03,16160950 +아이티센엔텍,010280,16,1268,3,0,0.00,18711,26046120,65123786,18711,0.00,0.07,0.03,0.03,23725548,0.03,0.03,23725548 +일신석재,007110,17,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945 +RISE 미국반도체NYSE(H),469050,18,14125,2,275,1.99,658,14309,2450000,658,1.99,4.60,0.03,0.03,9294250,0.03,0.03,9294250 +SOL 금융지주플러스고배당,484880,19,14250,5,-120,-0.84,1686,400147,6650000,1686,-0.84,0.42,0.03,0.03,24124660,0.03,0.03,24124660 +미트박스,475460,20,13020,3,0,0.00,1301,113622,5587025,1301,0.00,1.15,0.02,0.02,16939020,0.02,0.02,16939020 +동양철관,008970,21,1609,3,0,0.00,36224,83838416,159801815,36224,0.00,0.04,0.02,0.02,58284416,0.02,0.02,58284416 +휴스틸,005010,22,5130,5,-50,-0.97,12665,902345,56188075,12665,-0.97,1.40,0.02,0.02,65285280,0.02,0.02,65285280 +TIGER 미디어컨텐츠,228810,23,7390,3,0,0.00,4067,641360,18660000,4067,0.00,0.63,0.02,0.02,30078810,0.02,0.02,30078810 +나인테크,267320,24,4250,3,0,0.00,11603,3227388,53398327,11603,0.00,0.36,0.02,0.02,49312750,0.02,0.02,49312750 +비큐AI,148780,25,1816,3,0,0.00,6623,29200412,31445725,6623,0.00,0.02,0.02,0.02,12027368,0.02,0.02,12027368 +클로봇,466100,26,17520,2,80,0.46,5159,399817,24651339,5159,0.46,1.29,0.02,0.02,90385680,0.02,0.02,90385680 +케이씨피드,025880,27,2915,3,0,0.00,3483,300332,16715858,3483,0.00,1.16,0.02,0.02,10152945,0.02,0.02,10152945 +ACE ESG액티브,385590,28,8780,2,5,0.06,500,2455,2400000,500,0.06,20.37,0.02,0.02,4390000,0.02,0.02,4390000 +케이엘넷,039420,29,3620,3,0,0.00,4981,3920633,24154730,4981,0.00,0.13,0.02,0.02,18031220,0.02,0.02,18031220 +케이씨티,089150,30,4370,3,0,0.00,3187,1302202,17150000,3187,0.00,0.24,0.02,0.02,13927190,0.02,0.02,13927190 diff --git a/top30/20250617/top30-avtr-20250617-091001.csv b/top30/20250617/top30-avtr-20250617-091001.csv new file mode 100644 index 000000000000..17d272da6699 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +알체라,347860,1,3140,2,600,23.62,7865071,14903332,38710961,7865071,23.62,52.77,20.32,20.32,22936810901,18.87,18.87,22936810901 +우리기술,032820,2,3750,2,370,10.95,33492738,217764512,165530656,33492738,10.95,15.38,20.23,20.23,121910454113,19.64,19.64,121910454113 +코오롱모빌리티그룹우,45014K,3,5420,1,1250,29.98,360289,456786,2456120,360289,29.98,78.87,14.67,14.67,1788892137,13.44,13.44,1788892137 +케이지에이,455180,4,6460,2,310,5.04,1666823,0,12094172,1666823,5.04,0.00,13.78,13.78,11269277870,14.42,14.42,11269277870 +에너토크,019990,5,9210,2,560,6.47,1161579,8750018,9756088,1161579,6.47,13.28,11.91,11.91,10527486000,11.72,11.72,10527486000 +코오롱우,002025,6,23200,2,3150,15.71,107335,110091,1076390,107335,15.71,97.50,9.97,9.97,2518976000,10.09,10.09,2518976000 +오브젠,417860,7,26500,1,6100,29.90,432943,158325,4430614,432943,29.90,273.45,9.77,9.77,10755641675,9.16,9.16,10755641675 +한국ANKOR유전,152550,8,329,5,-50,-13.19,6316262,72677768,70020000,6316262,-13.19,8.69,9.02,9.02,2103036691,9.13,9.13,2103036691 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,25890,5,-190,-0.73,86603,427276,1000000,86603,-0.73,20.27,8.66,8.66,2251139070,8.70,8.70,2251139070 +RISE 미국휴머노이드로봇,0036R0,10,11480,2,120,1.06,74102,118614,900000,74102,1.06,62.47,8.23,8.23,851778230,8.24,8.24,851778230 +RISE ESG사회책임투자,290130,11,14525,2,130,0.90,695352,60120,8450000,695352,0.90,1156.61,8.23,8.23,10057297885,8.19,8.19,10057297885 +한주에이알티,058450,12,1545,2,174,12.69,1170352,1272428,14793621,1170352,12.69,91.98,7.91,7.91,1706196818,7.46,7.46,1706196818 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,13,10230,2,70,0.69,165911,218403,2100000,165911,0.69,75.97,7.90,7.90,1698982600,7.91,7.91,1698982600 +바이오포트,188040,14,12610,2,1410,12.59,342539,425182,4428863,342539,12.59,80.56,7.73,7.73,4320153425,7.74,7.74,4320153425 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12525,2,35,0.28,73579,545030,1000000,73579,0.28,13.50,7.36,7.36,918897685,7.34,7.34,918897685 +흥구석유,024060,16,18030,5,-1140,-5.95,1001391,7550380,15000000,1001391,-5.95,13.26,6.68,6.68,18111706270,6.70,6.70,18111706270 +갤럭시아에스엠,011420,17,2785,2,95,3.53,1646150,2419291,27549644,1646150,3.53,68.04,5.98,5.98,4688581107,6.11,6.11,4688581107 +KODEX 코스닥150선물인버스,251340,18,3675,2,5,0.14,4330499,23165096,74100000,4330499,0.14,18.69,5.84,5.84,15934042576,5.85,5.85,15934042576 +그린생명과학,114450,19,3755,2,345,10.12,1100573,1857769,20000000,1100573,10.12,59.24,5.50,5.50,4177518641,5.56,5.56,4177518641 +엠디바이스,226590,20,13750,2,1550,12.70,542350,646652,10567784,542350,12.70,83.87,5.13,5.13,7120180140,4.90,4.90,7120180140 +동양철관,008970,21,1460,5,-149,-9.26,7923653,83838416,159801815,7923653,-9.26,9.45,4.96,4.96,11765162000,5.04,5.04,11765162000 +지씨지놈,340450,22,10040,2,760,8.19,1107955,2013128,23650793,1107955,8.19,55.04,4.68,4.68,10892448020,4.59,4.59,10892448020 +KODEX 200선물인버스2X,252670,23,1564,5,-19,-1.20,40728350,319491776,880300000,40728350,-1.20,12.75,4.63,4.63,64056312932,4.65,4.65,64056312932 +HANARO 전력설비투자,491820,24,17445,2,300,1.75,38532,165918,850000,38532,1.75,23.22,4.53,4.53,668981165,4.51,4.51,668981165 +한국정보인증,053300,25,9130,2,210,2.35,1885711,14697556,42441361,1885711,2.35,12.83,4.44,4.44,17532346535,4.52,4.52,17532346535 +신풍제약우,019175,26,34600,2,7100,25.82,96847,78118,2200000,96847,25.82,123.98,4.40,4.40,3419520150,4.49,4.49,3419520150 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,27,26845,5,-170,-0.63,43612,340425,1000000,43612,-0.63,12.81,4.36,4.36,1174618370,4.38,4.38,1174618370 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,25920,5,-205,-0.78,43385,80989,1000000,43385,-0.78,53.57,4.34,4.34,1127251320,4.35,4.35,1127251320 +아이티센피엔에스,232830,29,2985,2,130,4.55,481437,1056291,11707472,481437,4.55,45.58,4.11,4.11,1505833677,4.31,4.31,1505833677 +STX그린로지스,465770,30,9910,5,-800,-7.47,291535,2263461,7171032,291535,-7.47,12.88,4.07,4.07,2910299075,4.10,4.10,2910299075 diff --git a/top30/20250617/top30-avtr-20250617-092001.csv b/top30/20250617/top30-avtr-20250617-092001.csv new file mode 100644 index 000000000000..427a17124c3c --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +우리기술,032820,1,3650,2,270,7.99,51158217,217764512,165530656,51158217,7.99,23.49,30.91,30.91,188332609909,31.17,31.17,188332609909 +알체라,347860,2,3005,2,465,18.31,10018375,14903332,38710961,10018375,18.31,67.22,25.88,25.88,29527261811,25.38,25.38,29527261811 +에너토크,019990,3,8520,5,-130,-1.50,2516242,8750018,9756088,2516242,-1.50,28.76,25.79,25.79,22767879640,27.39,27.39,22767879640 +케이지에이,455180,4,6350,2,200,3.25,2443665,0,12094172,2443665,3.25,0.00,20.21,20.21,16265663800,21.18,21.18,16265663800 +한주에이알티,058450,5,1595,2,224,16.34,2587753,1272428,14793621,2587753,16.34,203.37,17.49,17.49,4006911313,16.98,16.98,4006911313 +한신기계,011700,6,4430,2,595,15.51,5097808,2396922,32446151,5097808,15.51,212.68,15.71,15.71,22470835352,15.63,15.63,22470835352 +코오롱모빌리티그룹우,45014K,7,5420,1,1250,29.98,362135,456786,2456120,362135,29.98,79.28,14.74,14.74,1798897457,13.51,13.51,1798897457 +한국ANKOR유전,152550,8,331,5,-48,-12.66,8553693,72677768,70020000,8553693,-12.66,11.77,12.22,12.22,2845251719,12.28,12.28,2845251719 +코오롱우,002025,9,22300,2,2250,11.22,130961,110091,1076390,130961,11.22,118.96,12.17,12.17,3054066025,12.72,12.72,3054066025 +RISE ESG사회책임투자,290130,10,14590,2,195,1.35,1007731,60120,8450000,1007731,1.35,1676.20,11.93,11.93,14607535340,11.85,11.85,14607535340 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,25995,5,-85,-0.33,118963,427276,1000000,118963,-0.33,27.84,11.90,11.90,3088582375,11.88,11.88,3088582375 +바이오포트,188040,12,12500,2,1300,11.61,515515,425182,4428863,515515,11.61,121.25,11.64,11.64,6488247940,11.72,11.72,6488247940 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25985,5,-140,-0.54,115108,80989,1000000,115108,-0.54,142.13,11.51,11.51,2982738940,11.48,11.48,2982738940 +그린생명과학,114450,14,4005,2,595,17.45,2189856,1857769,20000000,2189856,17.45,117.88,10.95,10.95,8462123713,10.56,10.56,8462123713 +오브젠,417860,15,26500,1,6100,29.90,447474,158325,4430614,447474,29.90,282.63,10.10,10.10,11140713175,9.49,9.49,11140713175 +KODEX 200선물인버스2X,252670,16,1548,5,-35,-2.21,85316234,319491776,880300000,85316234,-2.21,26.70,9.69,9.69,133191480168,9.77,9.77,133191480168 +더즌,462860,17,4495,2,300,7.15,6821116,43501016,71413257,6821116,7.15,15.68,9.55,9.55,29542138386,9.20,9.20,29542138386 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12450,5,-40,-0.32,93271,545030,1000000,93271,-0.32,17.11,9.33,9.33,1165124105,9.36,9.36,1165124105 +KODEX 코스닥150선물인버스,251340,19,3645,5,-25,-0.68,6848618,23165096,74100000,6848618,-0.68,29.56,9.24,9.24,25141721337,9.31,9.31,25141721337 +코오롱모빌리티그룹,450140,20,2760,2,290,11.74,5428023,17007556,62777250,5428023,11.74,31.92,8.65,8.65,14804995062,8.54,8.54,14804995062 +엠디바이스,226590,21,13730,2,1530,12.54,877355,646652,10567784,877355,12.54,135.68,8.30,8.30,11698215725,8.06,8.06,11698215725 +RISE 미국휴머노이드로봇,0036R0,22,11500,2,140,1.23,74506,118614,900000,74506,1.23,62.81,8.28,8.28,856421650,8.27,8.27,856421650 +흥구석유,024060,23,18020,5,-1150,-6.00,1209090,7550380,15000000,1209090,-6.00,16.01,8.06,8.06,21852021610,8.08,8.08,21852021610 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10235,2,75,0.74,168909,218403,2100000,168909,0.74,77.34,8.04,8.04,1729672670,8.05,8.05,1729672670 +갤럭시아에스엠,011420,25,2840,2,150,5.58,1998890,2419291,27549644,1998890,5.58,82.62,7.26,7.26,5674103233,7.25,7.25,5674103233 +KODEX 레버리지,122630,26,21390,2,465,2.22,8071855,24213396,113650000,8071855,2.22,33.34,7.10,7.10,170979464393,7.03,7.03,170979464393 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9910,5,-75,-0.75,108986,188093,1550000,108986,-0.75,57.94,7.03,7.03,1081778743,7.04,7.04,1081778743 +신풍제약우,019175,28,35750,1,8250,30.00,153532,78118,2200000,153532,30.00,196.54,6.98,6.98,5424089900,6.90,6.90,5424089900 +TIGER 코리아배당다우존스,0052D0,29,11340,2,40,0.35,730141,2089760,10550000,730141,0.35,34.94,6.92,6.92,8272963783,6.92,6.92,8272963783 +HANARO 전력설비투자,491820,30,17420,2,275,1.60,58531,165918,850000,58531,1.60,35.28,6.89,6.89,1017193907,6.87,6.87,1017193907 diff --git a/top30/20250617/top30-avtr-20250617-093001.csv b/top30/20250617/top30-avtr-20250617-093001.csv new file mode 100644 index 000000000000..2cdab12fb869 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7620,2,1470,23.90,5770017,0,12094172,5770017,23.90,0.00,47.71,47.71,40450429405,43.89,43.89,40450429405 +우리기술,032820,2,3645,2,265,7.84,60544144,217764512,165530656,60544144,7.84,27.80,36.58,36.58,222458333961,36.87,36.87,222458333961 +알체라,347860,3,2955,2,415,16.34,11668602,14903332,38710961,11668602,16.34,78.30,30.14,30.14,34459821172,30.12,30.12,34459821172 +에너토크,019990,4,8350,5,-300,-3.47,2799916,8750018,9756088,2799916,-3.47,32.00,28.70,28.70,25154223630,30.88,30.88,25154223630 +한신기계,011700,5,4265,2,430,11.21,6738873,2396922,32446151,6738873,11.21,281.15,20.77,20.77,29640974996,21.42,21.42,29640974996 +그린생명과학,114450,6,4170,2,760,22.29,4133528,1857769,20000000,4133528,22.29,222.50,20.67,20.67,16561424829,19.86,19.86,16561424829 +한주에이알티,058450,7,1585,2,214,15.61,3008073,1272428,14793621,3008073,15.61,236.40,20.33,20.33,4684476016,19.98,19.98,4684476016 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26005,5,-75,-0.29,172694,427276,1000000,172694,-0.29,40.42,17.27,17.27,4481361225,17.23,17.23,4481361225 +코오롱모빌리티그룹우,45014K,10,5420,1,1250,29.98,362530,456786,2456120,362530,29.98,79.37,14.76,14.76,1801038357,13.53,13.53,1801038357 +한국ANKOR유전,152550,11,334,5,-45,-11.87,10163067,72677768,70020000,10163067,-11.87,13.98,14.51,14.51,3380969829,14.46,14.46,3380969829 +코오롱우,002025,12,22150,2,2100,10.47,146877,110091,1076390,146877,10.47,133.41,13.65,13.65,3410843450,14.31,14.31,3410843450 +더즌,462860,13,4330,2,135,3.22,9554640,43501016,71413257,9554640,3.22,21.96,13.38,13.38,41587597221,13.45,13.45,41587597221 +RISE ESG사회책임투자,290130,14,14675,2,280,1.95,1127921,60120,8450000,1127921,1.95,1876.12,13.35,13.35,16367146615,13.20,13.20,16367146615 +바이오포트,188040,15,12770,2,1570,14.02,588940,425182,4428863,588940,14.02,138.51,13.30,13.30,7410808760,13.10,13.10,7410808760 +KODEX 200선물인버스2X,252670,16,1534,5,-49,-3.10,114705290,319491776,880300000,114705290,-3.10,35.90,13.03,13.03,178541158280,13.22,13.22,178541158280 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12490,3,0,0.00,129023,545030,1000000,129023,0.00,23.67,12.90,12.90,1612190070,12.91,12.91,1612190070 +KODEX 코스닥150선물인버스,251340,18,3630,5,-40,-1.09,8011710,23165096,74100000,8011710,-1.09,34.59,10.81,10.81,29377818721,10.92,10.92,29377818721 +수젠텍,253840,19,8740,2,980,12.63,1774108,953408,16743200,1774108,12.63,186.08,10.60,10.60,15115107865,10.33,10.33,15115107865 +오브젠,417860,20,26500,1,6100,29.90,454578,158325,4430614,454578,29.90,287.12,10.26,10.26,11328969175,9.65,9.65,11328969175 +엠디바이스,226590,21,13710,2,1510,12.38,1051328,646652,10567784,1051328,12.38,162.58,9.95,9.95,14067107360,9.71,9.71,14067107360 +코오롱모빌리티그룹,450140,22,2725,2,255,10.32,6244043,17007556,62777250,6244043,10.32,36.71,9.95,9.95,17035581343,9.96,9.96,17035581343 +흥구석유,024060,23,18260,5,-910,-4.75,1468989,7550380,15000000,1468989,-4.75,19.46,9.79,9.79,26594145255,9.71,9.71,26594145255 +메리츠 솔랙티브 2X WTI원유 선물 ETN(H),Q610088,24,26990,5,-25,-0.09,93459,340425,1000000,93459,-0.09,27.45,9.35,9.35,2514464885,9.32,9.32,2514464885 +SOL 국제금,0066W0,25,9800,5,-150,-1.51,111480,0,1200000,111480,-1.51,0.00,9.29,9.29,1093306810,9.30,9.30,1093306810 +TIMEFOLIO 미국배당다우존스액티브,0036D0,26,9915,5,-70,-0.70,140886,188093,1550000,140886,-0.70,74.90,9.09,9.09,1397972743,9.10,9.10,1397972743 +KODEX 레버리지,122630,27,21565,2,640,3.06,10315855,24213396,113650000,10315855,3.06,42.60,9.08,9.08,219120661732,8.94,8.94,219120661732 +HANARO 원자력iSelect,434730,28,33345,2,145,0.44,537538,2205063,6100000,537538,0.44,24.38,8.81,8.81,18188544190,8.94,8.94,18188544190 +HANARO 전력설비투자,491820,29,17255,2,110,0.64,74033,165918,850000,74033,0.64,44.62,8.71,8.71,1285601583,8.77,8.77,1285601583 +KODEX 증권,102970,30,13390,2,535,4.16,1284599,2546299,14950000,1284599,4.16,50.45,8.59,8.59,16947692764,8.47,8.47,16947692764 diff --git a/top30/20250617/top30-avtr-20250617-094001.csv b/top30/20250617/top30-avtr-20250617-094001.csv new file mode 100644 index 000000000000..374d12842f40 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7120,2,970,15.77,8030846,0,12094172,8030846,15.77,0.00,66.40,66.40,57074757585,66.28,66.28,57074757585 +우리기술,032820,2,3685,2,305,9.02,65087808,217764512,165530656,65087808,9.02,29.89,39.32,39.32,239149291890,39.21,39.21,239149291890 +알체라,347860,3,2895,2,355,13.98,13119494,14903332,38710961,13119494,13.98,88.03,33.89,33.89,38668176742,34.50,34.50,38668176742 +에너토크,019990,4,8520,5,-130,-1.50,2934488,8750018,9756088,2934488,-1.50,33.54,30.08,30.08,26296471110,31.64,31.64,26296471110 +그린생명과학,114450,5,4080,2,670,19.65,4885203,1857769,20000000,4885203,19.65,262.96,24.43,24.43,19628948540,24.06,24.06,19628948540 +한신기계,011700,6,4260,2,425,11.08,7397618,2396922,32446151,7397618,11.08,308.63,22.80,22.80,32457137471,23.48,23.48,32457137471 +뱅크웨어글로벌,199480,7,6500,1,1500,30.00,2199602,181950,10101638,2199602,30.00,1208.90,21.77,21.77,12887954770,19.63,19.63,12887954770 +한주에이알티,058450,8,1565,2,194,14.15,3187236,1272428,14793621,3187236,14.15,250.48,21.54,21.54,4967002935,21.45,21.45,4967002935 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26015,5,-110,-0.42,198278,80989,1000000,198278,-0.42,244.82,19.83,19.83,5133929085,19.73,19.73,5133929085 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,25900,5,-180,-0.69,172794,427276,1000000,172794,-0.69,40.44,17.28,17.28,4483954825,17.31,17.31,4483954825 +KODEX 200선물인버스2X,252670,11,1518,5,-65,-4.11,144878512,319491776,880300000,144878512,-4.11,45.35,16.46,16.46,224595130491,16.81,16.81,224595130491 +한국ANKOR유전,152550,12,327,5,-52,-13.72,11498653,72677768,70020000,11498653,-13.72,15.82,16.42,16.42,3819503603,16.68,16.68,3819503603 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12505,2,15,0.12,149079,545030,1000000,149079,0.12,27.35,14.91,14.91,1862994865,14.90,14.90,1862994865 +코오롱모빌리티그룹우,45014K,14,5420,1,1250,29.98,362954,456786,2456120,362954,29.98,79.46,14.78,14.78,1803336437,13.55,13.55,1803336437 +더즌,462860,15,4340,2,145,3.46,10431847,43501016,71413257,10431847,3.46,23.98,14.61,14.61,45386952836,14.64,14.64,45386952836 +RISE ESG사회책임투자,290130,16,14745,2,350,2.43,1233751,60120,8450000,1233751,2.43,2052.15,14.60,14.60,17923090250,14.39,14.39,17923090250 +코오롱우,002025,17,22800,2,2750,13.72,155753,110091,1076390,155753,13.72,141.48,14.47,14.47,3610661150,14.71,14.71,3610661150 +바이오포트,188040,18,12440,2,1240,11.07,623289,425182,4428863,623289,11.07,146.59,14.07,14.07,7841841455,14.23,14.23,7841841455 +KODEX 코스닥150선물인버스,251340,19,3630,5,-40,-1.09,9721603,23165096,74100000,9721603,-1.09,41.97,13.12,13.12,35584982732,13.23,13.23,35584982732 +킵스파마,256940,20,20950,2,3900,22.87,2466902,912541,19076310,2466902,22.87,270.33,12.93,12.93,49974667725,12.50,12.50,49974667725 +수젠텍,253840,21,8420,2,660,8.51,2131611,953408,16743200,2131611,8.51,223.58,12.73,12.73,18175861240,12.89,12.89,18175861240 +KODEX 레버리지,122630,22,21775,2,850,4.06,13541046,24213396,113650000,13541046,4.06,55.92,11.91,11.91,289016230674,11.68,11.68,289016230674 +KODEX 증권,102970,23,13355,2,500,3.89,1728610,2546299,14950000,1728610,3.89,67.89,11.56,11.56,22885752743,11.46,11.46,22885752743 +TIMEFOLIO 미국배당다우존스액티브,0036D0,24,9915,5,-70,-0.70,177044,188093,1550000,177044,-0.70,94.13,11.42,11.42,1756387193,11.43,11.43,1756387193 +코오롱모빌리티그룹,450140,25,2745,2,275,11.13,7019416,17007556,62777250,7019416,11.13,41.27,11.18,11.18,19191502769,11.14,11.14,19191502769 +엠디바이스,226590,26,13760,2,1560,12.79,1137465,646652,10567784,1137465,12.79,175.90,10.76,10.76,15243786690,10.48,10.48,15243786690 +HANARO 원자력iSelect,434730,27,33625,2,425,1.28,639294,2205063,6100000,639294,1.28,28.99,10.48,10.48,21601077742,10.53,10.53,21601077742 +흥구석유,024060,28,18010,5,-1160,-6.05,1563532,7550380,15000000,1563532,-6.05,20.71,10.42,10.42,28301304745,10.48,10.48,28301304745 +오브젠,417860,29,26500,1,6100,29.90,457142,158325,4430614,457142,29.90,288.74,10.32,10.32,11396915175,9.71,9.71,11396915175 +KODEX 인버스,114800,30,3745,5,-75,-1.96,16996928,37313968,169600000,16996928,-1.96,45.55,10.02,10.02,64277020326,10.12,10.12,64277020326 diff --git a/top30/20250617/top30-avtr-20250617-095001.csv b/top30/20250617/top30-avtr-20250617-095001.csv new file mode 100644 index 000000000000..409a82db006a --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6980,2,830,13.50,9004062,0,12094172,9004062,13.50,0.00,74.45,74.45,63849283525,75.64,75.64,63849283525 +우리기술,032820,2,3690,2,310,9.17,70276761,217764512,165530656,70276761,9.17,32.27,42.46,42.46,258365029364,42.30,42.30,258365029364 +알체라,347860,3,2955,2,415,16.34,13927916,14903332,38710961,13927916,16.34,93.46,35.98,35.98,41032640426,35.87,35.87,41032640426 +에너토크,019990,4,8460,5,-190,-2.20,2970421,8750018,9756088,2970421,-2.20,33.95,30.45,30.45,26601783195,32.23,32.23,26601783195 +그린생명과학,114450,5,4025,2,615,18.04,5282515,1857769,20000000,5282515,18.04,284.35,26.41,26.41,21244858040,26.39,26.39,21244858040 +한신기계,011700,6,4235,2,400,10.43,7747712,2396922,32446151,7747712,10.43,323.24,23.88,23.88,33946107238,24.70,24.70,33946107238 +뱅크웨어글로벌,199480,7,6500,1,1500,30.00,2299173,181950,10101638,2299173,30.00,1263.63,22.76,22.76,13535166270,20.61,20.61,13535166270 +한주에이알티,058450,8,1516,2,145,10.58,3301343,1272428,14793621,3301343,10.58,259.45,22.32,22.32,5142932222,22.93,22.93,5142932222 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25655,5,-470,-1.80,202687,80989,1000000,202687,-1.80,250.26,20.27,20.27,5247079740,20.45,20.45,5247079740 +KODEX 200선물인버스2X,252670,10,1524,5,-59,-3.73,164880682,319491776,880300000,164880682,-3.73,51.61,18.73,18.73,255045749280,19.01,19.01,255045749280 +한국ANKOR유전,152550,11,326,5,-53,-13.98,12831176,72677768,70020000,12831176,-13.98,17.65,18.33,18.33,4253254482,18.63,18.63,4253254482 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25865,5,-215,-0.82,179884,427276,1000000,179884,-0.82,42.10,17.99,17.99,4667373125,18.05,18.05,4667373125 +피아이이,452450,13,9500,2,1410,17.43,5878184,977156,35826000,5878184,17.43,601.56,16.41,16.41,53620776055,15.75,15.75,53620776055 +더즌,462860,14,4240,2,45,1.07,11223230,43501016,71413257,11223230,1.07,25.80,15.72,15.72,48784328401,16.11,16.11,48784328401 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12630,2,140,1.12,153416,545030,1000000,153416,1.12,28.15,15.34,15.34,1917489930,15.18,15.18,1917489930 +바이오포트,188040,16,12340,2,1140,10.18,668737,425182,4428863,668737,10.18,157.28,15.10,15.10,8400211630,15.37,15.37,8400211630 +코오롱우,002025,17,22550,2,2500,12.47,160161,110091,1076390,160161,12.47,145.48,14.88,14.88,3710129800,15.29,15.29,3710129800 +코오롱모빌리티그룹우,45014K,18,5420,1,1250,29.98,363448,456786,2456120,363448,29.98,79.57,14.80,14.80,1806013917,13.57,13.57,1806013917 +RISE ESG사회책임투자,290130,19,14705,2,310,2.15,1234511,60120,8450000,1234511,2.15,2053.41,14.61,14.61,17934271130,14.43,14.43,17934271130 +킵스파마,256940,20,21100,2,4050,23.75,2688580,912541,19076310,2688580,23.75,294.63,14.09,14.09,54681364800,13.59,13.59,54681364800 +KODEX 코스닥150선물인버스,251340,21,3630,5,-40,-1.09,10301006,23165096,74100000,10301006,-1.09,44.47,13.90,13.90,37688193398,14.01,14.01,37688193398 +수젠텍,253840,22,8490,2,730,9.41,2303298,953408,16743200,2303298,9.41,241.59,13.76,13.76,19634249340,13.81,13.81,19634249340 +KODEX 레버리지,122630,23,21715,2,790,3.78,15144214,24213396,113650000,15144214,3.78,62.54,13.33,13.33,323839444575,13.12,13.12,323839444575 +KODEX 증권,102970,24,13285,2,430,3.35,1910098,2546299,14950000,1910098,3.35,75.01,12.78,12.78,25300977997,12.74,12.74,25300977997 +HANARO 원자력iSelect,434730,25,33645,2,445,1.34,773903,2205063,6100000,773903,1.34,35.10,12.69,12.69,26119904648,12.73,12.73,26119904648 +엠디바이스,226590,26,13610,2,1410,11.56,1321308,646652,10567784,1321308,11.56,204.33,12.50,12.50,17770235030,12.36,12.36,17770235030 +코오롱모빌리티그룹,450140,27,2695,2,225,9.11,7470901,17007556,62777250,7470901,9.11,43.93,11.90,11.90,20418555011,12.07,12.07,20418555011 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9905,5,-80,-0.80,177778,188093,1550000,177778,-0.80,94.52,11.47,11.47,1763657828,11.49,11.49,1763657828 +KODEX 인버스,114800,29,3745,5,-75,-1.96,19221161,37313968,169600000,19221161,-1.96,51.51,11.33,11.33,72617512005,11.43,11.43,72617512005 +흥구석유,024060,30,18040,5,-1130,-5.89,1672847,7550380,15000000,1672847,-5.89,22.16,11.15,11.15,30269081715,11.19,11.19,30269081715 diff --git a/top30/20250617/top30-avtr-20250617-100001.csv b/top30/20250617/top30-avtr-20250617-100001.csv new file mode 100644 index 000000000000..1a572e0d90a2 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6920,2,770,12.52,9539779,0,12094172,9539779,12.52,0.00,78.88,78.88,67570072000,80.74,80.74,67570072000 +우리기술,032820,2,3720,2,340,10.06,75626580,217764512,165530656,75626580,10.06,34.73,45.69,45.69,278391635311,45.21,45.21,278391635311 +알체라,347860,3,2830,2,290,11.42,14684937,14903332,38710961,14684937,11.42,98.53,37.93,37.93,43214340867,39.45,39.45,43214340867 +에너토크,019990,4,8590,5,-60,-0.69,3026006,8750018,9756088,3026006,-0.69,34.58,31.02,31.02,27078218455,32.31,32.31,27078218455 +그린생명과학,114450,5,3995,2,585,17.16,5518469,1857769,20000000,5518469,17.16,297.05,27.59,27.59,22192933115,27.78,27.78,22192933115 +한신기계,011700,6,4305,2,470,12.26,8109548,2396922,32446151,8109548,12.26,338.33,24.99,24.99,35497585873,25.41,25.41,35497585873 +피아이이,452450,7,9520,2,1430,17.68,8720195,977156,35826000,8720195,17.68,892.41,24.34,24.34,80682965155,23.66,23.66,80682965155 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12825,2,335,2.68,240336,545030,1000000,240336,2.68,44.10,24.03,24.03,3028181665,23.61,23.61,3028181665 +한주에이알티,058450,9,1548,2,177,12.91,3540002,1272428,14793621,3540002,12.91,278.21,23.93,23.93,5514011025,24.08,24.08,5514011025 +뱅크웨어글로벌,199480,10,6500,1,1500,30.00,2337777,181950,10101638,2337777,30.00,1284.85,23.14,23.14,13786092270,21.00,21.00,13786092270 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25315,5,-810,-3.10,221037,80989,1000000,221037,-3.10,272.92,22.10,22.10,5711594905,22.56,22.56,5711594905 +KODEX 200선물인버스2X,252670,12,1525,5,-58,-3.66,179246818,319491776,880300000,179246818,-3.66,56.10,20.36,20.36,277009713021,20.63,20.63,277009713021 +한국ANKOR유전,152550,13,321,5,-58,-15.30,14211724,72677768,70020000,14211724,-15.30,19.55,20.30,20.30,4696591791,20.90,20.90,4696591791 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25340,5,-740,-2.84,198347,427276,1000000,198347,-2.84,46.42,19.83,19.83,5135428630,20.27,20.27,5135428630 +더즌,462860,15,4265,2,70,1.67,11780875,43501016,71413257,11780875,1.67,27.08,16.50,16.50,51160531889,16.80,16.80,51160531889 +바이오포트,188040,16,12390,2,1190,10.62,710611,425182,4428863,710611,10.62,167.13,16.04,16.04,8915509035,16.25,16.25,8915509035 +HANARO 원자력iSelect,434730,17,33900,2,700,2.11,963083,2205063,6100000,963083,2.11,43.68,15.79,15.79,32513086433,15.72,15.72,32513086433 +KODEX 코스닥150선물인버스,251340,18,3625,5,-45,-1.23,11558754,23165096,74100000,11558754,-1.23,49.90,15.60,15.60,42256058020,15.73,15.73,42256058020 +코오롱우,002025,19,22900,2,2850,14.21,164677,110091,1076390,164677,14.21,149.58,15.30,15.30,3812971350,15.47,15.47,3812971350 +킵스파마,256940,20,21000,2,3950,23.17,2857408,912541,19076310,2857408,23.17,313.13,14.98,14.98,58216225150,14.53,14.53,58216225150 +코오롱모빌리티그룹우,45014K,21,5420,1,1250,29.98,363499,456786,2456120,363499,29.98,79.58,14.80,14.80,1806290337,13.57,13.57,1806290337 +RISE ESG사회책임투자,290130,22,14690,2,295,2.05,1235219,60120,8450000,1235219,2.05,2054.59,14.62,14.62,17944650605,14.46,14.46,17944650605 +수젠텍,253840,23,8400,2,640,8.25,2414619,953408,16743200,2414619,8.25,253.26,14.42,14.42,20571878985,14.63,14.63,20571878985 +KODEX 레버리지,122630,24,21695,2,770,3.68,16328230,24213396,113650000,16328230,3.68,67.43,14.37,14.37,349457239522,14.17,14.17,349457239522 +KODEX 증권,102970,25,13315,2,460,3.58,2116405,2546299,14950000,2116405,3.58,83.12,14.16,14.16,28035281082,14.08,14.08,28035281082 +엠디바이스,226590,26,13770,2,1570,12.87,1373800,646652,10567784,1373800,12.87,212.45,13.00,13.00,18483447765,12.70,12.70,18483447765 +KODEX 인버스,114800,27,3755,5,-65,-1.70,21377114,37313968,169600000,21377114,-1.70,57.29,12.60,12.60,80718137621,12.67,12.67,80718137621 +코오롱모빌리티그룹,450140,28,2660,2,190,7.69,7782314,17007556,62777250,7782314,7.69,45.76,12.40,12.40,21252434816,12.73,12.73,21252434816 +TIGER 증권,157500,29,9020,2,305,3.50,352335,676293,2920000,352335,3.50,52.10,12.07,12.07,3157890897,11.99,11.99,3157890897 +TIGER 코리아배당다우존스,0052D0,30,11415,2,115,1.02,1254705,2089760,10550000,1254705,1.02,60.04,11.89,11.89,14246577282,11.83,11.83,14246577282 diff --git a/top30/20250617/top30-avtr-20250617-101001.csv b/top30/20250617/top30-avtr-20250617-101001.csv new file mode 100644 index 000000000000..7942d090b544 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7120,2,970,15.77,10436352,0,12094172,10436352,15.77,0.00,86.29,86.29,73957358775,85.89,85.89,73957358775 +우리기술,032820,2,3675,2,295,8.73,78565271,217764512,165530656,78565271,8.73,36.08,47.46,47.46,289221396667,47.54,47.54,289221396667 +알체라,347860,3,2870,2,330,12.99,15239468,14903332,38710961,15239468,12.99,102.26,39.37,39.37,44801410127,40.33,40.33,44801410127 +에너토크,019990,4,8570,5,-80,-0.92,3063599,8750018,9756088,3063599,-0.92,35.01,31.40,31.40,27399364360,32.77,32.77,27399364360 +피아이이,452450,5,9760,2,1670,20.64,11207029,977156,35826000,11207029,20.64,1146.90,31.28,31.28,104584890975,29.91,29.91,104584890975 +그린생명과학,114450,6,4065,2,655,19.21,5817740,1857769,20000000,5817740,19.21,313.16,29.09,29.09,23408129830,28.79,28.79,23408129830 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12915,2,425,3.40,287473,545030,1000000,287473,3.40,52.74,28.75,28.75,3635547090,28.15,28.15,3635547090 +한신기계,011700,8,4200,2,365,9.52,8551138,2396922,32446151,8551138,9.52,356.75,26.35,26.35,37367801452,27.42,27.42,37367801452 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25080,5,-1045,-4.00,250725,80989,1000000,250725,-4.00,309.58,25.07,25.07,6457696120,25.75,25.75,6457696120 +한주에이알티,058450,10,1492,2,121,8.83,3655703,1272428,14793621,3655703,8.83,287.30,24.71,24.71,5689354916,25.78,25.78,5689354916 +뱅크웨어글로벌,199480,11,6500,1,1500,30.00,2340341,181950,10101638,2340341,30.00,1286.26,23.17,23.17,13802758270,21.02,21.02,13802758270 +한국ANKOR유전,152550,12,317,5,-62,-16.36,16026920,72677768,70020000,16026920,-16.36,22.05,22.89,22.89,5272395608,23.75,23.75,5272395608 +KODEX 200선물인버스2X,252670,13,1539,5,-44,-2.78,200380541,319491776,880300000,200380541,-2.78,62.72,22.76,22.76,309210385385,22.82,22.82,309210385385 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25110,5,-970,-3.72,224269,427276,1000000,224269,-3.72,52.49,22.43,22.43,5788534690,23.05,23.05,5788534690 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,12905,2,420,3.36,180676,213501,1000000,180676,3.36,84.63,18.07,18.07,2302951955,17.85,17.85,2302951955 +HANARO 원자력iSelect,434730,16,33545,2,345,1.04,1098285,2205063,6100000,1098285,1.04,49.81,18.00,18.00,37080159247,18.12,18.12,37080159247 +더즌,462860,17,4205,2,10,0.24,12320031,43501016,71413257,12320031,0.24,28.32,17.25,17.25,53437329872,17.80,17.80,53437329872 +KODEX 코스닥150선물인버스,251340,18,3635,5,-35,-0.95,12580510,23165096,74100000,12580510,-0.95,54.31,16.98,16.98,45959642498,17.06,17.06,45959642498 +바이오포트,188040,19,12320,2,1120,10.00,725029,425182,4428863,725029,10.00,170.52,16.37,16.37,9093834290,16.67,16.67,9093834290 +KODEX 레버리지,122630,20,21500,2,575,2.75,18357257,24213396,113650000,18357257,2.75,75.81,16.15,16.15,393499026376,16.10,16.10,393499026376 +코오롱우,002025,21,22500,2,2450,12.22,169669,110091,1076390,169669,12.22,154.12,15.76,15.76,3926589550,16.21,16.21,3926589550 +킵스파마,256940,22,20850,2,3800,22.29,2923061,912541,19076310,2923061,22.29,320.32,15.32,15.32,59587829100,14.98,14.98,59587829100 +KODEX 증권,102970,23,13265,2,410,3.19,2236617,2546299,14950000,2236617,3.19,87.84,14.96,14.96,29636539106,14.94,14.94,29636539106 +수젠텍,253840,24,8340,2,580,7.47,2491572,953408,16743200,2491572,7.47,261.33,14.88,14.88,21217389015,15.19,15.19,21217389015 +코오롱모빌리티그룹우,45014K,25,5420,1,1250,29.98,363569,456786,2456120,363569,29.98,79.59,14.80,14.80,1806669737,13.57,13.57,1806669737 +RISE ESG사회책임투자,290130,26,14665,2,270,1.88,1245125,60120,8450000,1245125,1.88,2071.07,14.74,14.74,18090324715,14.60,14.60,18090324715 +KODEX 인버스,114800,27,3765,5,-55,-1.44,24251801,37313968,169600000,24251801,-1.44,64.99,14.30,14.30,91497146408,14.33,14.33,91497146408 +TIGER 증권,157500,28,8985,2,270,3.10,414369,676293,2920000,414369,3.10,61.27,14.19,14.19,3717222127,14.17,14.17,3717222127 +TIGER 코리아배당다우존스,0052D0,29,11380,2,80,0.71,1447656,2089760,10550000,1447656,0.71,69.27,13.72,13.72,16449220075,13.70,13.70,16449220075 +엠디바이스,226590,30,13620,2,1420,11.64,1417329,646652,10567784,1417329,11.64,219.18,13.41,13.41,19076610880,13.25,13.25,19076610880 diff --git a/top30/20250617/top30-avtr-20250617-102001.csv b/top30/20250617/top30-avtr-20250617-102001.csv new file mode 100644 index 000000000000..4733b7495914 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,7070,2,920,14.96,10888285,0,12094172,10888285,14.96,0.00,90.03,90.03,77163052875,90.24,90.24,77163052875 +우리기술,032820,2,3685,2,305,9.02,80018015,217764512,165530656,80018015,9.02,36.75,48.34,48.34,294564716891,48.29,48.29,294564716891 +알체라,347860,3,2990,2,450,17.72,16045030,14903332,38710961,16045030,17.72,107.66,41.45,41.45,47176632168,40.76,40.76,47176632168 +피아이이,452450,4,9770,2,1680,20.77,13256586,977156,35826000,13256586,20.77,1356.65,37.00,37.00,124678982265,35.62,35.62,124678982265 +에너토크,019990,5,8440,5,-210,-2.43,3113424,8750018,9756088,3113424,-2.43,35.58,31.91,31.91,27822083610,33.79,33.79,27822083610 +그린생명과학,114450,6,4055,2,645,18.91,6177023,1857769,20000000,6177023,18.91,332.50,30.89,30.89,24881003696,30.68,30.68,24881003696 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12860,2,370,2.96,291149,545030,1000000,291149,2.96,53.42,29.11,29.11,3682850820,28.64,28.64,3682850820 +한신기계,011700,8,4160,2,325,8.47,8825647,2396922,32446151,8825647,8.47,368.21,27.20,27.20,38512073385,28.53,28.53,38512073385 +한주에이알티,058450,9,1561,2,190,13.86,4008738,1272428,14793621,4008738,13.86,315.05,27.10,27.10,6238915148,27.02,27.02,6238915148 +KODEX 200선물인버스2X,252670,10,1548,5,-35,-2.21,221121698,319491776,880300000,221121698,-2.21,69.21,25.12,25.12,341206515021,25.04,25.04,341206515021 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25160,5,-965,-3.69,250925,80989,1000000,250925,-3.69,309.83,25.09,25.09,6462728120,25.69,25.69,6462728120 +한국ANKOR유전,152550,12,326,5,-53,-13.98,17020401,72677768,70020000,17020401,-13.98,23.42,24.31,24.31,5591723659,24.50,24.50,5591723659 +뱅크웨어글로벌,199480,13,6500,1,1500,30.00,2345023,181950,10101638,2345023,30.00,1288.83,23.21,23.21,13833191270,21.07,21.07,13833191270 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25270,5,-810,-3.11,224311,427276,1000000,224311,-3.11,52.50,22.43,22.43,5789595970,22.91,22.91,5789595970 +HANARO 원자력iSelect,434730,15,33520,2,320,0.96,1198715,2205063,6100000,1198715,0.96,54.36,19.65,19.65,40453008767,19.78,19.78,40453008767 +KODEX 코스닥150선물인버스,251340,16,3645,5,-25,-0.68,13836782,23165096,74100000,13836782,-0.68,59.73,18.67,18.67,50534854199,18.71,18.71,50534854199 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,12815,2,330,2.64,183739,213501,1000000,183739,2.64,86.06,18.37,18.37,2342503340,18.28,18.28,2342503340 +더즌,462860,18,4170,5,-25,-0.60,13106626,43501016,71413257,13106626,-0.60,30.13,18.35,18.35,56730971315,19.05,19.05,56730971315 +KODEX 레버리지,122630,19,21380,2,455,2.17,19760719,24213396,113650000,19760719,2.17,81.61,17.39,17.39,423615898428,17.43,17.43,423615898428 +바이오포트,188040,20,12390,2,1190,10.62,748269,425182,4428863,748269,10.62,175.99,16.90,16.90,9380278595,17.09,17.09,9380278595 +KODEX 증권,102970,21,13145,2,290,2.26,2435626,2546299,14950000,2435626,2.26,95.65,16.29,16.29,32264053885,16.42,16.42,32264053885 +코오롱우,002025,22,22200,2,2150,10.72,172490,110091,1076390,172490,10.72,156.68,16.02,16.02,3989866900,16.70,16.70,3989866900 +킵스파마,256940,23,21200,2,4150,24.34,3047618,912541,19076310,3047618,24.34,333.97,15.98,15.98,62221513000,15.39,15.39,62221513000 +KODEX 인버스,114800,24,3780,5,-40,-1.05,27017215,37313968,169600000,27017215,-1.05,72.41,15.93,15.93,101924031395,15.90,15.90,101924031395 +TIGER 증권,157500,25,8900,2,185,2.12,462263,676293,2920000,462263,2.12,68.35,15.83,15.83,4145507362,15.95,15.95,4145507362 +TIGER 코리아배당다우존스,0052D0,26,11355,2,55,0.49,1656972,2089760,10550000,1656972,0.49,79.29,15.71,15.71,18829058124,15.72,15.72,18829058124 +수젠텍,253840,27,8390,2,630,8.12,2556199,953408,16743200,2556199,8.12,268.11,15.27,15.27,21759858715,15.49,15.49,21759858715 +코오롱모빌리티그룹우,45014K,28,5420,1,1250,29.98,364116,456786,2456120,364116,29.98,79.71,14.82,14.82,1809634477,13.59,13.59,1809634477 +RISE ESG사회책임투자,290130,29,14585,2,190,1.32,1247341,60120,8450000,1247341,1.32,2074.75,14.76,14.76,18122693380,14.70,14.70,18122693380 +유투바이오,221800,30,3380,2,335,11.00,1551391,36201,11287196,1551391,11.00,4285.49,13.74,13.74,5271938521,13.82,13.82,5271938521 diff --git a/top30/20250617/top30-avtr-20250617-103001.csv b/top30/20250617/top30-avtr-20250617-103001.csv new file mode 100644 index 000000000000..8b8db294ed15 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6700,2,550,8.94,11947541,0,12094172,11947541,8.94,0.00,98.79,98.79,84436045345,104.20,104.20,84436045345 +우리기술,032820,2,3745,2,365,10.80,82718983,217764512,165530656,82718983,10.80,37.99,49.97,49.97,304612410479,49.14,49.14,304612410479 +알체라,347860,3,2960,2,420,16.54,17030185,14903332,38710961,17030185,16.54,114.27,43.99,43.99,50118219046,43.74,43.74,50118219046 +피아이이,452450,4,9750,2,1660,20.52,14925086,977156,35826000,14925086,20.52,1527.40,41.66,41.66,141102237270,40.40,40.40,141102237270 +에너토크,019990,5,8480,5,-170,-1.97,3132599,8750018,9756088,3132599,-1.97,35.80,32.11,32.11,27984554310,33.83,33.83,27984554310 +그린생명과학,114450,6,4030,2,620,18.18,6330482,1857769,20000000,6330482,18.18,340.76,31.65,31.65,25499634126,31.64,31.64,25499634126 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12855,2,365,2.92,294459,545030,1000000,294459,2.92,54.03,29.45,29.45,3725338670,28.98,28.98,3725338670 +한신기계,011700,8,4175,2,340,8.87,9001496,2396922,32446151,9001496,8.87,375.54,27.74,27.74,39242117685,28.97,28.97,39242117685 +한주에이알티,058450,9,1538,2,167,12.18,4090377,1272428,14793621,4090377,12.18,321.46,27.65,27.65,6365611755,27.98,27.98,6365611755 +KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,234398461,319491776,880300000,234398461,-2.72,73.37,26.63,26.63,361739568890,26.68,26.68,361739568890 +한국ANKOR유전,152550,11,324,5,-55,-14.51,18042287,72677768,70020000,18042287,-14.51,24.83,25.77,25.77,5923507333,26.11,26.11,5923507333 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25215,5,-910,-3.48,250995,80989,1000000,250995,-3.48,309.91,25.10,25.10,6464496810,25.64,25.64,6464496810 +뱅크웨어글로벌,199480,13,6500,1,1500,30.00,2345483,181950,10101638,2345483,30.00,1289.08,23.22,23.22,13836181270,21.07,21.07,13836181270 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25250,5,-830,-3.18,224316,427276,1000000,224316,-3.18,52.50,22.43,22.43,5789722220,22.93,22.93,5789722220 +HANARO 원자력iSelect,434730,15,33735,2,535,1.61,1311452,2205063,6100000,1311452,1.61,59.47,21.50,21.50,44243670962,21.50,21.50,44243670962 +KODEX 코스닥150선물인버스,251340,16,3645,5,-25,-0.68,14476660,23165096,74100000,14476660,-0.68,62.49,19.54,19.54,52869536587,19.57,19.57,52869536587 +더즌,462860,17,4235,2,40,0.95,13420678,43501016,71413257,13420678,0.95,30.85,18.79,18.79,58052418005,19.19,19.19,58052418005 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,12900,2,415,3.32,183914,213501,1000000,183914,3.32,86.14,18.39,18.39,2344752280,18.18,18.18,2344752280 +유투바이오,221800,19,3310,2,265,8.70,2072960,36201,11287196,2072960,8.70,5726.25,18.37,18.37,7047345997,18.86,18.86,7047345997 +KODEX 레버리지,122630,20,21487,2,562,2.69,20862434,24213396,113650000,20862434,2.69,86.16,18.36,18.36,447212031054,18.31,18.31,447212031054 +TIGER 코리아배당다우존스,0052D0,21,11375,2,75,0.66,1866815,2089760,10550000,1866815,0.66,89.33,17.69,17.69,21212246779,17.68,17.68,21212246779 +KODEX 증권,102970,22,13220,2,365,2.84,2643348,2546299,14950000,2643348,2.84,103.81,17.68,17.68,34999493010,17.71,17.71,34999493010 +바이오포트,188040,23,12370,2,1170,10.45,780279,425182,4428863,780279,10.45,183.52,17.62,17.62,9779840655,17.85,17.85,9779840655 +TIGER 화장품,228790,24,3870,5,-35,-0.90,10623885,5898909,62850000,10623885,-0.90,180.10,16.90,16.90,41118298696,16.91,16.91,41118298696 +킵스파마,256940,25,21500,2,4450,26.10,3197434,912541,19076310,3197434,26.10,350.39,16.76,16.76,65427150975,15.95,15.95,65427150975 +KODEX 인버스,114800,26,3765,5,-55,-1.44,28413696,37313968,169600000,28413696,-1.44,76.15,16.75,16.75,107199212469,16.79,16.79,107199212469 +TIGER 증권,157500,27,8950,2,235,2.70,477397,676293,2920000,477397,2.70,70.59,16.35,16.35,4280391572,16.38,16.38,4280391572 +코오롱우,002025,28,22650,2,2600,12.97,174288,110091,1076390,174288,12.97,158.31,16.19,16.19,4030383000,16.53,16.53,4030383000 +수젠텍,253840,29,8340,2,580,7.47,2622659,953408,16743200,2622659,7.47,275.08,15.66,15.66,22314689865,15.98,15.98,22314689865 +RISE ESG사회책임투자,290130,30,14625,2,230,1.60,1252934,60120,8450000,1252934,1.60,2084.06,14.83,14.83,18204250090,14.73,14.73,18204250090 diff --git a/top30/20250617/top30-avtr-20250617-104001.csv b/top30/20250617/top30-avtr-20250617-104001.csv new file mode 100644 index 000000000000..9c46e8a57ef8 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6710,2,560,9.11,12659648,0,12094172,12659648,9.11,0.00,104.68,104.68,89224334665,109.95,109.95,89224334665 +우리기술,032820,2,3860,2,480,14.20,90011105,217764512,165530656,90011105,14.20,41.33,54.38,54.38,332339712445,52.01,52.01,332339712445 +알체라,347860,3,2965,2,425,16.73,17383733,14903332,38710961,17383733,16.73,116.64,44.91,44.91,51164173006,44.58,44.58,51164173006 +피아이이,452450,4,9720,2,1630,20.15,15779660,977156,35826000,15779660,20.15,1614.86,44.05,44.05,149420889505,42.91,42.91,149420889505 +에너토크,019990,5,8690,2,40,0.46,3253427,8750018,9756088,3253427,0.46,37.18,33.35,33.35,29029606260,34.24,34.24,29029606260 +그린생명과학,114450,6,4075,2,665,19.50,6485530,1857769,20000000,6485530,19.50,349.10,32.43,32.43,26130418818,32.06,32.06,26130418818 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12850,2,360,2.88,296059,545030,1000000,296059,2.88,54.32,29.61,29.61,3745898670,29.15,29.15,3745898670 +한신기계,011700,8,4205,2,370,9.65,9255354,2396922,32446151,9255354,9.65,386.13,28.53,28.53,40307230845,29.54,29.54,40307230845 +한주에이알티,058450,9,1511,2,140,10.21,4131037,1272428,14793621,4131037,10.21,324.66,27.92,27.92,6427612253,28.75,28.75,6427612253 +KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,241839965,319491776,880300000,241839965,-2.72,75.70,27.47,27.47,373222346778,27.53,27.53,373222346778 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25260,5,-865,-3.31,262661,80989,1000000,262661,-3.31,324.32,26.27,26.27,6759291630,26.76,26.76,6759291630 +한국ANKOR유전,152550,12,327,5,-52,-13.72,18327832,72677768,70020000,18327832,-13.72,25.22,26.18,26.18,6016404882,26.28,26.28,6016404882 +뱅크웨어글로벌,199480,13,6500,1,1500,30.00,2348921,181950,10101638,2348921,30.00,1290.97,23.25,23.25,13858528270,21.11,21.11,13858528270 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25240,5,-840,-3.22,231480,427276,1000000,231480,-3.22,54.18,23.15,23.15,5970786950,23.66,23.66,5970786950 +HANARO 원자력iSelect,434730,15,33790,2,590,1.78,1374197,2205063,6100000,1374197,1.78,62.32,22.53,22.53,46359697165,22.49,22.49,46359697165 +TIGER 화장품,228790,16,3885,5,-20,-0.51,12860676,5898909,62850000,12860676,-0.51,218.02,20.46,20.46,49770571001,20.38,20.38,49770571001 +KODEX 코스닥150선물인버스,251340,17,3640,5,-30,-0.82,15051099,23165096,74100000,15051099,-0.82,64.97,20.31,20.31,54964645488,20.38,20.38,54964645488 +더즌,462860,18,4235,2,40,0.95,13881396,43501016,71413257,13881396,0.95,31.91,19.44,19.44,60009418100,19.84,19.84,60009418100 +유투바이오,221800,19,3270,2,225,7.39,2158858,36201,11287196,2158858,7.39,5963.53,19.13,19.13,7329671955,19.86,19.86,7329671955 +KODEX 레버리지,122630,20,21480,2,555,2.65,21488107,24213396,113650000,21488107,2.65,88.74,18.91,18.91,460635624979,18.87,18.87,460635624979 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,21,12895,2,410,3.28,184623,213501,1000000,184623,3.28,86.47,18.46,18.46,2353863960,18.25,18.25,2353863960 +TIGER 코리아배당다우존스,0052D0,22,11375,2,75,0.66,1947489,2089760,10550000,1947489,0.66,93.19,18.46,18.46,22129600338,18.44,18.44,22129600338 +KODEX 증권,102970,23,13185,2,330,2.57,2709509,2546299,14950000,2709509,2.57,106.41,18.12,18.12,35873270420,18.20,18.20,35873270420 +바이오포트,188040,24,12320,2,1120,10.00,792785,425182,4428863,792785,10.00,186.46,17.90,17.90,9933668665,18.21,18.21,9933668665 +킵스파마,256940,25,20950,2,3900,22.87,3368420,912541,19076310,3368420,22.87,369.13,17.66,17.66,69029236400,17.27,17.27,69029236400 +KODEX 인버스,114800,26,3765,5,-55,-1.44,29344401,37313968,169600000,29344401,-1.44,78.64,17.30,17.30,110710861823,17.34,17.34,110710861823 +TIGER 증권,157500,27,8920,2,205,2.35,493113,676293,2920000,493113,2.35,72.91,16.89,16.89,4420978617,16.97,16.97,4420978617 +코오롱우,002025,28,22650,2,2600,12.97,175350,110091,1076390,175350,12.97,159.28,16.29,16.29,4054349550,16.63,16.63,4054349550 +수젠텍,253840,29,8340,2,580,7.47,2650758,953408,16743200,2650758,7.47,278.03,15.83,15.83,22549283480,16.15,16.15,22549283480 +한빛레이저,452190,30,5690,2,310,5.76,3608895,386550,23366557,3608895,5.76,933.62,15.44,15.44,20699983140,15.57,15.57,20699983140 diff --git a/top30/20250617/top30-avtr-20250617-105001.csv b/top30/20250617/top30-avtr-20250617-105001.csv new file mode 100644 index 000000000000..7d8039320ef4 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6760,2,610,9.92,12854170,0,12094172,12854170,9.92,0.00,106.28,106.28,90540819610,110.74,110.74,90540819610 +우리기술,032820,2,3835,2,455,13.46,98860578,217764512,165530656,98860578,13.46,45.40,59.72,59.72,365988271341,57.65,57.65,365988271341 +피아이이,452450,3,10130,2,2040,25.22,18235656,977156,35826000,18235656,25.22,1866.20,50.90,50.90,173999670805,47.94,47.94,173999670805 +알체라,347860,4,2995,2,455,17.91,17870150,14903332,38710961,17870150,17.91,119.91,46.16,46.16,52621269909,45.39,45.39,52621269909 +에너토크,019990,5,8530,5,-120,-1.39,3318624,8750018,9756088,3318624,-1.39,37.93,34.02,34.02,29587706780,35.55,35.55,29587706780 +그린생명과학,114450,6,4070,2,660,19.35,6609683,1857769,20000000,6609683,19.35,355.79,33.05,33.05,26632090955,32.72,32.72,26632090955 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12900,2,410,3.28,296378,545030,1000000,296378,3.28,54.38,29.64,29.64,3750013365,29.07,29.07,3750013365 +한신기계,011700,8,4185,2,350,9.13,9376940,2396922,32446151,9376940,9.13,391.21,28.90,28.90,40816042954,30.06,30.06,40816042954 +한주에이알티,058450,9,1519,2,148,10.80,4168943,1272428,14793621,4168943,10.80,327.64,28.18,28.18,6485119884,28.86,28.86,6485119884 +KODEX 200선물인버스2X,252670,10,1540,5,-43,-2.72,247457587,319491776,880300000,247457587,-2.72,77.45,28.11,28.11,381882885420,28.17,28.17,381882885420 +한국ANKOR유전,152550,11,324,5,-55,-14.51,18883701,72677768,70020000,18883701,-14.51,25.98,26.97,26.97,6196388633,27.31,27.31,6196388633 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25170,5,-955,-3.66,267216,80989,1000000,267216,-3.66,329.94,26.72,26.72,6874461225,27.31,27.31,6874461225 +HANARO 원자력iSelect,434730,13,33715,2,515,1.55,1435091,2205063,6100000,1435091,1.55,65.08,23.53,23.53,48415696420,23.54,23.54,48415696420 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25200,5,-880,-3.37,235176,427276,1000000,235176,-3.37,55.04,23.52,23.52,6064187650,24.06,24.06,6064187650 +뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2355146,181950,10101638,2355146,30.00,1294.39,23.31,23.31,13898990770,21.17,21.17,13898990770 +TIGER 화장품,228790,16,3905,3,0,0.00,14093923,5898909,62850000,14093923,0.00,238.92,22.42,22.42,54569206050,22.23,22.23,54569206050 +KODEX 코스닥150선물인버스,251340,17,3645,5,-25,-0.68,15301562,23165096,74100000,15301562,-0.68,66.05,20.65,20.65,55877588341,20.69,20.69,55877588341 +더즌,462860,18,4220,2,25,0.60,14088238,43501016,71413257,14088238,0.60,32.39,19.73,19.73,60884247404,20.20,20.20,60884247404 +유투바이오,221800,19,3235,2,190,6.24,2219570,36201,11287196,2219570,6.24,6131.24,19.66,19.66,7526889925,20.61,20.61,7526889925 +KODEX 레버리지,122630,20,21480,2,555,2.65,21973638,24213396,113650000,21973638,2.65,90.75,19.33,19.33,471058803898,19.30,19.30,471058803898 +TIGER 코리아배당다우존스,0052D0,21,11370,2,70,0.62,2003938,2089760,10550000,2003938,0.62,95.89,18.99,18.99,22771829537,18.98,18.98,22771829537 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,12945,2,460,3.68,187692,213501,1000000,187692,3.68,87.91,18.77,18.77,2393522195,18.49,18.49,2393522195 +KODEX 증권,102970,23,13105,2,250,1.94,2793118,2546299,14950000,2793118,1.94,109.69,18.68,18.68,36971508432,18.87,18.87,36971508432 +바이오포트,188040,24,12260,2,1060,9.46,809766,425182,4428863,809766,9.46,190.45,18.28,18.28,10142297210,18.68,18.68,10142297210 +한빛레이저,452190,25,5880,2,500,9.29,4237504,386550,23366557,4237504,9.29,1096.24,18.13,18.13,24372172400,17.74,17.74,24372172400 +킵스파마,256940,26,20750,2,3700,21.70,3433205,912541,19076310,3433205,21.70,376.22,18.00,18.00,70380913200,17.78,17.78,70380913200 +KODEX 인버스,114800,27,3765,5,-55,-1.44,29620882,37313968,169600000,29620882,-1.44,79.38,17.47,17.47,111753199083,17.50,17.50,111753199083 +TIGER 증권,157500,28,8885,2,170,1.95,500265,676293,2920000,500265,1.95,73.97,17.13,17.13,4484686562,17.29,17.29,4484686562 +코오롱우,002025,29,23000,2,2950,14.71,178441,110091,1076390,178441,14.71,162.08,16.58,16.58,4125049300,16.66,16.66,4125049300 +수젠텍,253840,30,8410,2,650,8.38,2683750,953408,16743200,2683750,8.38,281.49,16.03,16.03,22826056510,16.21,16.21,22826056510 diff --git a/top30/20250617/top30-avtr-20250617-110001.csv b/top30/20250617/top30-avtr-20250617-110001.csv new file mode 100644 index 000000000000..c6995a36140c --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6760,2,610,9.92,13041142,0,12094172,13041142,9.92,0.00,107.83,107.83,91801403790,112.29,112.29,91801403790 +우리기술,032820,2,3915,2,535,15.83,108395125,217764512,165530656,108395125,15.83,49.78,65.48,65.48,403003766289,62.19,62.19,403003766289 +피아이이,452450,3,10190,2,2100,25.96,19995810,977156,35826000,19995810,25.96,2046.33,55.81,55.81,191956990250,52.58,52.58,191956990250 +알체라,347860,4,2980,2,440,17.32,18138522,14903332,38710961,18138522,17.32,121.71,46.86,46.86,53418079763,46.31,46.31,53418079763 +에너토크,019990,5,8500,5,-150,-1.73,3338715,8750018,9756088,3338715,-1.73,38.16,34.22,34.22,29759614485,35.89,35.89,29759614485 +그린생명과학,114450,6,4060,2,650,19.06,6693362,1857769,20000000,6693362,19.06,360.29,33.47,33.47,26972604171,33.22,33.22,26972604171 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12760,2,270,2.16,300640,545030,1000000,300640,2.16,55.16,30.06,30.06,3804507405,29.82,29.82,3804507405 +한신기계,011700,8,4215,2,380,9.91,9464220,2396922,32446151,9464220,9.91,394.85,29.17,29.17,41183507610,30.11,30.11,41183507610 +한국ANKOR유전,152550,9,328,5,-51,-13.46,20227069,72677768,70020000,20227069,-13.46,27.83,28.89,28.89,6638163777,28.90,28.90,6638163777 +KODEX 200선물인버스2X,252670,10,1547,5,-36,-2.27,252624470,319491776,880300000,252624470,-2.27,79.07,28.70,28.70,389862028668,28.63,28.63,389862028668 +한주에이알티,058450,11,1514,2,143,10.43,4211294,1272428,14793621,4211294,10.43,330.97,28.47,28.47,6549501665,29.24,29.24,6549501665 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25395,5,-730,-2.79,273967,80989,1000000,273967,-2.79,338.28,27.40,27.40,7045708145,27.74,27.74,7045708145 +HANARO 원자력iSelect,434730,13,33675,2,475,1.43,1462589,2205063,6100000,1462589,1.43,66.33,23.98,23.98,49342344675,24.02,24.02,49342344675 +TIGER 화장품,228790,14,3895,5,-10,-0.26,15011429,5898909,62850000,15011429,-0.26,254.48,23.88,23.88,58148661337,23.75,23.75,58148661337 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,25400,5,-680,-2.61,238329,427276,1000000,238329,-2.61,55.78,23.83,23.83,6144218575,24.19,24.19,6144218575 +뱅크웨어글로벌,199480,16,6500,1,1500,30.00,2358639,181950,10101638,2358639,30.00,1296.31,23.35,23.35,13921695270,21.20,21.20,13921695270 +한빛레이저,452190,17,5830,2,450,8.36,5029269,386550,23366557,5029269,8.36,1301.07,21.52,21.52,29030932320,21.31,21.31,29030932320 +KODEX 코스닥150선물인버스,251340,18,3645,5,-25,-0.68,15757364,23165096,74100000,15757364,-0.68,68.02,21.26,21.26,57537127051,21.30,21.30,57537127051 +TIGER 코리아배당다우존스,0052D0,19,11355,2,55,0.49,2177699,2089760,10550000,2177699,0.49,104.21,20.64,20.64,24745819602,20.66,20.66,24745819602 +유투바이오,221800,20,3190,2,145,4.76,2275237,36201,11287196,2275237,4.76,6285.01,20.16,20.16,7705529505,21.40,21.40,7705529505 +더즌,462860,21,4230,2,35,0.83,14253132,43501016,71413257,14253132,0.83,32.77,19.96,19.96,61581549002,20.39,20.39,61581549002 +KODEX 레버리지,122630,22,21395,2,470,2.25,22549299,24213396,113650000,22549299,2.25,93.13,19.84,19.84,483397072446,19.88,19.88,483397072446 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12755,2,270,2.16,191106,213501,1000000,191106,2.16,89.51,19.11,19.11,2437478265,19.11,19.11,2437478265 +KODEX 증권,102970,24,13085,2,230,1.79,2833024,2546299,14950000,2833024,1.79,111.26,18.95,18.95,37493815480,19.17,19.17,37493815480 +바이오포트,188040,25,12190,2,990,8.84,829631,425182,4428863,829631,8.84,195.12,18.73,18.73,10383828070,19.23,19.23,10383828070 +킵스파마,256940,26,20700,2,3650,21.41,3522296,912541,19076310,3522296,21.41,385.99,18.46,18.46,72227550525,18.29,18.29,72227550525 +KODEX 인버스,114800,27,3780,5,-40,-1.05,30460446,37313968,169600000,30460446,-1.05,81.63,17.96,17.96,114922707483,17.93,17.93,114922707483 +TIGER 증권,157500,28,8875,2,160,1.84,521680,676293,2920000,521680,1.84,77.14,17.87,17.87,4674678633,18.04,18.04,4674678633 +코오롱우,002025,29,23250,2,3200,15.96,188112,110091,1076390,188112,15.96,170.87,17.48,17.48,4349879000,17.38,17.38,4349879000 +수젠텍,253840,30,8360,2,600,7.73,2705735,953408,16743200,2705735,7.73,283.80,16.16,16.16,23010756330,16.44,16.44,23010756330 diff --git a/top30/20250617/top30-avtr-20250617-111001.csv b/top30/20250617/top30-avtr-20250617-111001.csv new file mode 100644 index 000000000000..d00466ba5218 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6710,2,560,9.11,13191112,0,12094172,13191112,9.11,0.00,109.07,109.07,92817486885,114.38,114.38,92817486885 +우리기술,032820,2,3860,2,480,14.20,114187324,217764512,165530656,114187324,14.20,52.44,68.98,68.98,425401370151,66.58,66.58,425401370151 +피아이이,452450,3,10060,2,1970,24.35,20552279,977156,35826000,20552279,24.35,2103.28,57.37,57.37,197579963705,54.82,54.82,197579963705 +알체라,347860,4,2965,2,425,16.73,18414923,14903332,38710961,18414923,16.73,123.56,47.57,47.57,54240391093,47.26,47.26,54240391093 +에너토크,019990,5,8450,5,-200,-2.31,3366442,8750018,9756088,3366442,-2.31,38.47,34.51,34.51,29994482205,36.38,36.38,29994482205 +그린생명과학,114450,6,4035,2,625,18.33,6764417,1857769,20000000,6764417,18.33,364.12,33.82,33.82,27259612215,33.78,33.78,27259612215 +한국ANKOR유전,152550,7,344,5,-35,-9.23,22817994,72677768,70020000,22817994,-9.23,31.40,32.59,32.59,7513035318,31.19,31.19,7513035318 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12805,2,315,2.52,323728,545030,1000000,323728,2.52,59.40,32.37,32.37,4099310165,32.01,32.01,4099310165 +KODEX 200선물인버스2X,252670,9,1550,5,-33,-2.08,261941134,319491776,880300000,261941134,-2.08,81.99,29.76,29.76,404307201155,29.63,29.63,404307201155 +한신기계,011700,10,4155,2,320,8.34,9561192,2396922,32446151,9561192,8.34,398.89,29.47,29.47,41589515236,30.85,30.85,41589515236 +한주에이알티,058450,11,1520,2,149,10.87,4225354,1272428,14793621,4225354,10.87,332.07,28.56,28.56,6570842844,29.22,29.22,6570842844 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25440,5,-685,-2.62,284725,80989,1000000,284725,-2.62,351.56,28.47,28.47,7319416305,28.77,28.77,7319416305 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25440,5,-640,-2.45,252607,427276,1000000,252607,-2.45,59.12,25.26,25.26,6508384480,25.58,25.58,6508384480 +HANARO 원자력iSelect,434730,14,33630,2,430,1.30,1492734,2205063,6100000,1492734,1.30,67.70,24.47,24.47,50356161010,24.55,24.55,50356161010 +TIGER 화장품,228790,15,3905,3,0,0.00,15226994,5898909,62850000,15226994,0.00,258.13,24.23,24.23,58989118207,24.04,24.04,58989118207 +뱅크웨어글로벌,199480,16,6500,1,1500,30.00,2358934,181950,10101638,2358934,30.00,1296.47,23.35,23.35,13923612770,21.21,21.21,13923612770 +한빛레이저,452190,17,5720,2,340,6.32,5259080,386550,23366557,5259080,6.32,1360.52,22.51,22.51,30355402140,22.71,22.71,30355402140 +KODEX 코스닥150선물인버스,251340,18,3647,5,-23,-0.63,16234831,23165096,74100000,16234831,-0.63,70.08,21.91,21.91,59277850039,21.94,21.94,59277850039 +TIGER 코리아배당다우존스,0052D0,19,11380,2,80,0.71,2235382,2089760,10550000,2235382,0.71,106.97,21.19,21.19,25401120192,21.16,21.16,25401120192 +KODEX 레버리지,122630,20,21360,2,435,2.08,23320841,24213396,113650000,23320841,2.08,96.31,20.52,20.52,499880700469,20.59,20.59,499880700469 +유투바이오,221800,21,3185,2,140,4.60,2306566,36201,11287196,2306566,4.60,6371.55,20.44,20.44,7805641195,21.71,21.71,7805641195 +더즌,462860,22,4200,2,5,0.12,14514585,43501016,71413257,14514585,0.12,33.37,20.32,20.32,62686403360,20.90,20.90,62686403360 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12820,2,335,2.68,202150,213501,1000000,202150,2.68,94.68,20.22,20.22,2578709505,20.11,20.11,2578709505 +KODEX 증권,102970,24,13080,2,225,1.75,2944903,2546299,14950000,2944903,1.75,115.65,19.70,19.70,38954730839,19.92,19.92,38954730839 +코오롱우,002025,25,23900,2,3850,19.20,207983,110091,1076390,207983,19.20,188.92,19.32,19.32,4822942075,18.75,18.75,4822942075 +바이오포트,188040,26,12160,2,960,8.57,851762,425182,4428863,851762,8.57,200.33,19.23,19.23,10651672440,19.78,19.78,10651672440 +KODEX 인버스,114800,27,3780,5,-40,-1.05,31965016,37313968,169600000,31965016,-1.05,85.67,18.85,18.85,120611267199,18.81,18.81,120611267199 +킵스파마,256940,28,20650,2,3600,21.11,3556576,912541,19076310,3556576,21.11,389.74,18.64,18.64,72935415875,18.52,18.52,72935415875 +TIGER 증권,157500,29,8845,2,130,1.49,542391,676293,2920000,542391,1.49,80.20,18.58,18.58,4858050334,18.81,18.81,4858050334 +PS일렉트로닉스,332570,30,3955,2,160,4.22,7941635,13137218,44176320,7941635,4.22,60.45,17.98,17.98,31469921465,18.01,18.01,31469921465 diff --git a/top30/20250617/top30-avtr-20250617-112001.csv b/top30/20250617/top30-avtr-20250617-112001.csv new file mode 100644 index 000000000000..8f941a41091a --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6650,2,500,8.13,13463052,0,12094172,13463052,8.13,0.00,111.32,111.32,94631487735,117.66,117.66,94631487735 +우리기술,032820,2,3820,2,440,13.02,117271245,217764512,165530656,117271245,13.02,53.85,70.85,70.85,437274404635,69.15,69.15,437274404635 +피아이이,452450,3,9990,2,1900,23.49,21218218,977156,35826000,21218218,23.49,2171.43,59.23,59.23,204257329040,57.07,57.07,204257329040 +알체라,347860,4,2980,2,440,17.32,18631146,14903332,38710961,18631146,17.32,125.01,48.13,48.13,54883382325,47.58,47.58,54883382325 +한국ANKOR유전,152550,5,363,5,-16,-4.22,29350690,72677768,70020000,29350690,-4.22,40.38,41.92,41.92,9843522048,38.73,38.73,9843522048 +그린생명과학,114450,6,3975,2,565,16.57,6969768,1857769,20000000,6969768,16.57,375.17,34.85,34.85,28083910148,35.33,35.33,28083910148 +에너토크,019990,7,8420,5,-230,-2.66,3394390,8750018,9756088,3394390,-2.66,38.79,34.79,34.79,30230495265,36.80,36.80,30230495265 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12535,2,45,0.36,346500,545030,1000000,346500,0.36,63.57,34.65,34.65,4387141900,35.00,35.00,4387141900 +KODEX 200선물인버스2X,252670,9,1558,5,-25,-1.58,270360705,319491776,880300000,270360705,-1.58,84.62,30.71,30.71,417383802953,30.43,30.43,417383802953 +한신기계,011700,10,4155,2,320,8.34,9634947,2396922,32446151,9634947,8.34,401.97,29.70,29.70,41896638572,31.08,31.08,41896638572 +한주에이알티,058450,11,1487,2,116,8.46,4313091,1272428,14793621,4313091,8.46,338.97,29.16,29.16,6703022885,30.47,30.47,6703022885 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25880,5,-245,-0.94,289626,80989,1000000,289626,-0.94,357.61,28.96,28.96,7445439155,28.77,28.77,7445439155 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25885,5,-195,-0.75,258229,427276,1000000,258229,-0.75,60.44,25.82,25.82,6652901470,25.70,25.70,6652901470 +HANARO 원자력iSelect,434730,14,33480,2,280,0.84,1521353,2205063,6100000,1521353,0.84,68.99,24.94,24.94,51316033427,25.13,25.13,51316033427 +TIGER 화장품,228790,15,3905,3,0,0.00,15463168,5898909,62850000,15463168,0.00,262.14,24.60,24.60,59912586407,24.41,24.41,59912586407 +흥구석유,024060,16,19180,2,10,0.05,3602225,7550380,15000000,3602225,0.05,47.71,24.01,24.01,66090813295,22.97,22.97,66090813295 +뱅크웨어글로벌,199480,17,6500,1,1500,30.00,2361104,181950,10101638,2361104,30.00,1297.67,23.37,23.37,13937717770,21.23,21.23,13937717770 +한빛레이저,452190,18,5690,2,310,5.76,5411179,386550,23366557,5411179,5.76,1399.87,23.16,23.16,31223618945,23.48,23.48,31223618945 +KODEX 코스닥150선물인버스,251340,19,3655,5,-15,-0.41,16706500,23165096,74100000,16706500,-0.41,72.12,22.55,22.55,60998471529,22.52,22.52,60998471529 +TIGER 코리아배당다우존스,0052D0,20,11365,2,65,0.58,2335610,2089760,10550000,2335610,0.58,111.76,22.14,22.14,26540827609,22.14,22.14,26540827609 +KODEX 레버리지,122630,21,21250,2,325,1.55,23935536,24213396,113650000,23935536,1.55,98.85,21.06,21.06,512976350233,21.24,21.24,512976350233 +코오롱우,002025,22,23750,2,3700,18.45,225834,110091,1076390,225834,18.45,205.13,20.98,20.98,5256530925,20.56,20.56,5256530925 +더즌,462860,23,4140,5,-55,-1.31,14878536,43501016,71413257,14878536,-1.31,34.20,20.83,20.83,64202376661,21.72,21.72,64202376661 +유투바이오,221800,24,3170,2,125,4.11,2335366,36201,11287196,2335366,4.11,6451.11,20.69,20.69,7897096310,22.07,22.07,7897096310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12620,2,135,1.08,203186,213501,1000000,203186,1.08,95.17,20.32,20.32,2591808470,20.54,20.54,2591808470 +바이오포트,188040,26,11920,2,720,6.43,886606,425182,4428863,886606,6.43,208.52,20.02,20.02,11067602895,20.96,20.96,11067602895 +KODEX 증권,102970,27,13047,2,192,1.49,2988997,2546299,14950000,2988997,1.49,117.39,19.99,19.99,39531057173,20.27,20.27,39531057173 +PS일렉트로닉스,332570,28,3850,2,55,1.45,8520124,13137218,44176320,8520124,1.45,64.85,19.29,19.29,33723408573,19.83,19.83,33723408573 +KODEX 인버스,114800,29,3795,5,-25,-0.65,32434025,37313968,169600000,32434025,-0.65,86.92,19.12,19.12,122386448388,19.01,19.01,122386448388 +킵스파마,256940,30,20900,2,3850,22.58,3625769,912541,19076310,3625769,22.58,397.33,19.01,19.01,74381219150,18.66,18.66,74381219150 diff --git a/top30/20250617/top30-avtr-20250617-113001.csv b/top30/20250617/top30-avtr-20250617-113001.csv new file mode 100644 index 000000000000..a7617d370e66 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6680,2,530,8.62,13596693,0,12094172,13596693,8.62,0.00,112.42,112.42,95521001020,118.24,118.24,95521001020 +우리기술,032820,2,3815,2,435,12.87,119125943,217764512,165530656,119125943,12.87,54.70,71.97,71.97,444386852872,70.37,70.37,444386852872 +피아이이,452450,3,9920,2,1830,22.62,21947891,977156,35826000,21947891,22.62,2246.10,61.26,61.26,211535227040,59.52,59.52,211535227040 +알체라,347860,4,3095,2,555,21.85,19655868,14903332,38710961,19655868,21.85,131.89,50.78,50.78,58011423920,48.42,48.42,58011423920 +한국ANKOR유전,152550,5,365,5,-14,-3.69,33225664,72677768,70020000,33225664,-3.69,45.72,47.45,47.45,11243070726,43.99,43.99,11243070726 +그린생명과학,114450,6,3970,2,560,16.42,7141547,1857769,20000000,7141547,16.42,384.42,35.71,35.71,28766813665,36.23,36.23,28766813665 +에너토크,019990,7,8390,5,-260,-3.01,3423415,8750018,9756088,3423415,-3.01,39.12,35.09,35.09,30474324355,37.23,37.23,30474324355 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12540,2,50,0.40,349650,545030,1000000,349650,0.40,64.15,34.97,34.97,4426690185,35.30,35.30,4426690185 +KODEX 200선물인버스2X,252670,9,1567,5,-16,-1.01,283159115,319491776,880300000,283159115,-1.01,88.63,32.17,32.17,437360669901,31.71,31.71,437360669901 +흥구석유,024060,10,19300,2,130,0.68,4661169,7550380,15000000,4661169,0.68,61.73,31.07,31.07,86525954305,29.89,29.89,86525954305 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26020,5,-105,-0.40,305770,80989,1000000,305770,-0.40,377.55,30.58,30.58,7864359025,30.22,30.22,7864359025 +한신기계,011700,12,4110,2,275,7.17,9768974,2396922,32446151,9768974,7.17,407.56,30.11,30.11,42449391184,31.83,31.83,42449391184 +한주에이알티,058450,13,1480,2,109,7.95,4386412,1272428,14793621,4386412,7.95,344.73,29.65,29.65,6812896479,31.12,31.12,6812896479 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930 +HANARO 원자력iSelect,434730,15,33430,2,230,0.69,1559192,2205063,6100000,1559192,0.69,70.71,25.56,25.56,52581385537,25.78,25.78,52581385537 +TIGER 화장품,228790,16,3880,5,-25,-0.64,15635131,5898909,62850000,15635131,-0.64,265.05,24.88,24.88,60582671902,24.84,24.84,60582671902 +흥아해운,003280,17,2315,2,175,8.18,59612203,95957088,240424899,59612203,8.18,62.12,24.79,24.79,129831211333,23.33,23.33,129831211333 +KODEX 코스닥150선물인버스,251340,18,3665,5,-5,-0.14,18020888,23165096,74100000,18020888,-0.14,77.79,24.32,24.32,65809562079,24.23,24.23,65809562079 +한빛레이저,452190,19,5650,2,270,5.02,5528892,386550,23366557,5528892,5.02,1430.32,23.66,23.66,31892277095,24.16,24.16,31892277095 +뱅크웨어글로벌,199480,20,6500,1,1500,30.00,2363374,181950,10101638,2363374,30.00,1298.91,23.40,23.40,13952472770,21.25,21.25,13952472770 +TIGER 코리아배당다우존스,0052D0,21,11330,2,30,0.27,2411358,2089760,10550000,2411358,0.27,115.39,22.86,22.86,27400490254,22.92,22.92,27400490254 +코오롱우,002025,22,23550,2,3500,17.46,240057,110091,1076390,240057,17.46,218.05,22.30,22.30,5595359850,22.07,22.07,5595359850 +KODEX 레버리지,122630,23,21160,2,235,1.12,24654783,24213396,113650000,24654783,1.12,101.82,21.69,21.69,528234038172,21.97,21.97,528234038172 +더즌,462860,24,4150,5,-45,-1.07,15113029,43501016,71413257,15113029,-1.07,34.74,21.16,21.16,65172463841,21.99,21.99,65172463841 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12485,3,0,0.00,210367,213501,1000000,210367,0.00,98.53,21.04,21.04,2682384995,21.48,21.48,2682384995 +유투바이오,221800,26,3165,2,120,3.94,2369635,36201,11287196,2369635,3.94,6545.77,20.99,20.99,8005485000,22.41,22.41,8005485000 +KODEX 증권,102970,27,12950,2,95,0.74,3070234,2546299,14950000,3070234,0.74,120.58,20.54,20.54,40587917314,20.96,20.96,40587917314 +STX그린로지스,465770,28,10810,2,100,0.93,1469168,2263461,7171032,1469168,0.93,64.91,20.49,20.49,15263133250,19.69,19.69,15263133250 +바이오포트,188040,29,11870,2,670,5.98,896583,425182,4428863,896583,5.98,210.87,20.24,20.24,11186067715,21.28,21.28,11186067715 +PS일렉트로닉스,332570,30,3830,2,35,0.92,8939211,13137218,44176320,8939211,0.92,68.04,20.24,20.24,35329643166,20.88,20.88,35329643166 diff --git a/top30/20250617/top30-avtr-20250617-114000.csv b/top30/20250617/top30-avtr-20250617-114000.csv new file mode 100644 index 000000000000..b0b6903519c6 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6670,2,520,8.46,13747913,0,12094172,13747913,8.46,0.00,113.67,113.67,96531218240,119.66,119.66,96531218240 +우리기술,032820,2,3800,2,420,12.43,122391794,217764512,165530656,122391794,12.43,56.20,73.94,73.94,456875552733,72.63,72.63,456875552733 +피아이이,452450,3,9920,2,1830,22.62,22502066,977156,35826000,22502066,22.62,2302.81,62.81,62.81,217029459525,61.07,61.07,217029459525 +한국ANKOR유전,152550,4,399,2,20,5.28,42604598,72677768,70020000,42604598,5.28,58.62,60.85,60.85,14864265414,53.20,53.20,14864265414 +알체라,347860,5,3010,2,470,18.50,20499832,14903332,38710961,20499832,18.50,137.55,52.96,52.96,60601267470,52.01,52.01,60601267470 +흥구석유,024060,6,19950,2,780,4.07,5468945,7550380,15000000,5468945,4.07,72.43,36.46,36.46,102295165600,34.18,34.18,102295165600 +그린생명과학,114450,7,4050,2,640,18.77,7277754,1857769,20000000,7277754,18.77,391.75,36.39,36.39,29312723974,36.19,36.19,29312723974 +에너토크,019990,8,8370,5,-280,-3.24,3452459,8750018,9756088,3452459,-3.24,39.46,35.39,35.39,30717088065,37.62,37.62,30717088065 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12530,2,40,0.32,350284,545030,1000000,350284,0.32,64.27,35.03,35.03,4434660255,35.39,35.39,4434660255 +KODEX 200선물인버스2X,252670,10,1567,5,-16,-1.01,292099392,319491776,880300000,292099392,-1.01,91.43,33.18,33.18,451369713052,32.72,32.72,451369713052 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25945,5,-180,-0.69,314433,80989,1000000,314433,-0.69,388.24,31.44,31.44,8088685590,31.18,31.18,8088685590 +한신기계,011700,12,4130,2,295,7.69,9861780,2396922,32446151,9861780,7.69,411.44,30.39,30.39,42832253607,31.96,31.96,42832253607 +한주에이알티,058450,13,1460,2,89,6.49,4466453,1272428,14793621,4466453,6.49,351.02,30.19,30.19,6931663957,32.09,32.09,6931663957 +흥아해운,003280,14,2375,2,235,10.98,72538092,95957088,240424899,72538092,10.98,75.59,30.17,30.17,160162319534,28.05,28.05,160162319534 +STX그린로지스,465770,15,11000,2,290,2.71,1887855,2263461,7171032,1887855,2.71,83.41,26.33,26.33,19843445685,25.16,25.16,19843445685 +HANARO 원자력iSelect,434730,16,33285,2,85,0.26,1592920,2205063,6100000,1592920,0.26,72.24,26.11,26.11,53705624333,26.45,26.45,53705624333 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,17,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930 +TIGER 화장품,228790,18,3880,5,-25,-0.64,15770053,5898909,62850000,15770053,-0.64,267.34,25.09,25.09,61106396028,25.06,25.06,61106396028 +KODEX 코스닥150선물인버스,251340,19,3672,2,2,0.05,18424339,23165096,74100000,18424339,0.05,79.53,24.86,24.86,67290258774,24.73,24.73,67290258774 +한빛레이저,452190,20,5610,2,230,4.28,5666630,386550,23366557,5666630,4.28,1465.95,24.25,24.25,32667430655,24.92,24.92,32667430655 +뱅크웨어글로벌,199480,21,6500,1,1500,30.00,2365799,181950,10101638,2365799,30.00,1300.25,23.42,23.42,13968235270,21.27,21.27,13968235270 +TIGER 코리아배당다우존스,0052D0,22,11310,2,10,0.09,2469326,2089760,10550000,2469326,0.09,118.16,23.41,23.41,28056372867,23.51,23.51,28056372867 +코오롱우,002025,23,23100,2,3050,15.21,248006,110091,1076390,248006,15.21,225.27,23.04,23.04,5780139250,23.25,23.25,5780139250 +한국석유,004090,24,21200,2,1710,8.77,2842032,3160068,12694120,2842032,8.77,89.94,22.39,22.39,54331435685,20.19,20.19,54331435685 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12555,2,70,0.56,222575,213501,1000000,222575,0.56,104.25,22.26,22.26,2836196155,22.59,22.59,2836196155 +KODEX 레버리지,122630,26,21150,2,225,1.08,25171900,24213396,113650000,25171900,1.08,103.96,22.15,22.15,539165133710,22.43,22.43,539165133710 +더즌,462860,27,4145,5,-50,-1.19,15317436,43501016,71413257,15317436,-1.19,35.21,21.45,21.45,66016884973,22.30,22.30,66016884973 +KODEX 증권,102970,28,12895,2,40,0.31,3175599,2546299,14950000,3175599,0.31,124.71,21.24,21.24,41948136529,21.76,21.76,41948136529 +유투바이오,221800,29,3145,2,100,3.28,2395424,36201,11287196,2395424,3.28,6617.01,21.22,21.22,8086904565,22.78,22.78,8086904565 +PS일렉트로닉스,332570,30,3760,5,-35,-0.92,9199693,13137218,44176320,9199693,-0.92,70.03,20.82,20.82,36316369412,21.86,21.86,36316369412 diff --git a/top30/20250617/top30-avtr-20250617-115001.csv b/top30/20250617/top30-avtr-20250617-115001.csv new file mode 100644 index 000000000000..abac7e094ae8 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6660,2,510,8.29,13946273,0,12094172,13946273,8.29,0.00,115.31,115.31,97858479080,121.49,121.49,97858479080 +우리기술,032820,2,3820,2,440,13.02,124294109,217764512,165530656,124294109,13.02,57.08,75.09,75.09,464117316226,73.40,73.40,464117316226 +한국ANKOR유전,152550,3,363,5,-16,-4.22,50033547,72677768,70020000,50033547,-4.22,68.84,71.46,71.46,17662140275,69.49,69.49,17662140275 +피아이이,452450,4,9980,2,1890,23.36,23056028,977156,35826000,23056028,23.36,2359.50,64.36,64.36,222557432360,62.25,62.25,222557432360 +알체라,347860,5,3170,2,630,24.80,21488995,14903332,38710961,21488995,24.80,144.19,55.51,55.51,63661900981,51.88,51.88,63661900981 +흥구석유,024060,6,18880,5,-290,-1.51,6351808,7550380,15000000,6351808,-1.51,84.13,42.35,42.35,119396562715,42.16,42.16,119396562715 +그린생명과학,114450,7,4000,2,590,17.30,7424192,1857769,20000000,7424192,17.30,399.63,37.12,37.12,29904398579,37.38,37.38,29904398579 +흥아해운,003280,8,2240,2,100,4.67,88199702,95957088,240424899,88199702,4.67,91.92,36.68,36.68,196305874106,36.45,36.45,196305874106 +에너토크,019990,9,8390,5,-260,-3.01,3462845,8750018,9756088,3462845,-3.01,39.58,35.49,35.49,30804177025,37.63,37.63,30804177025 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12575,2,85,0.68,350568,545030,1000000,350568,0.68,64.32,35.06,35.06,4438220815,35.29,35.29,4438220815 +KODEX 200선물인버스2X,252670,11,1560,5,-23,-1.45,300584450,319491776,880300000,300584450,-1.45,94.08,34.15,34.15,464627659389,33.83,33.83,464627659389 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,25945,5,-180,-0.69,314433,80989,1000000,314433,-0.69,388.24,31.44,31.44,8088685590,31.18,31.18,8088685590 +STX그린로지스,465770,13,10280,5,-430,-4.01,2213859,2263461,7171032,2213859,-4.01,97.81,30.87,30.87,23318640565,31.63,31.63,23318640565 +한신기계,011700,14,4135,2,300,7.82,9905627,2396922,32446151,9905627,7.82,413.26,30.53,30.53,43013609104,32.06,32.06,43013609104 +한주에이알티,058450,15,1493,2,122,8.90,4484925,1272428,14793621,4484925,8.90,352.47,30.32,30.32,6958765019,31.51,31.51,6958765019 +한국석유,004090,16,19540,2,50,0.26,3538134,3160068,12694120,3538134,0.26,111.96,27.87,27.87,68314154690,27.54,27.54,68314154690 +HANARO 원자력iSelect,434730,17,33390,2,190,0.57,1621802,2205063,6100000,1621802,0.57,73.55,26.59,26.59,54668551633,26.84,26.84,54668551633 +KODEX 코스닥150선물인버스,251340,18,3657,5,-13,-0.35,19254526,23165096,74100000,19254526,-0.35,83.12,25.98,25.98,70332628053,25.95,25.95,70332628053 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,25975,5,-105,-0.40,259172,427276,1000000,259172,-0.40,60.66,25.92,25.92,6677297930,25.71,25.71,6677297930 +TIGER 화장품,228790,20,3885,5,-20,-0.51,15903282,5898909,62850000,15903282,-0.51,269.60,25.30,25.30,61624101578,25.24,25.24,61624101578 +한빛레이저,452190,21,5670,2,290,5.39,5724425,386550,23366557,5724425,5.39,1480.90,24.50,24.50,32993968930,24.90,24.90,32993968930 +TIGER 코리아배당다우존스,0052D0,22,11345,2,45,0.40,2492050,2089760,10550000,2492050,0.40,119.25,23.62,23.62,28313756294,23.66,23.66,28313756294 +코오롱우,002025,23,23950,2,3900,19.45,254254,110091,1076390,254254,19.45,230.95,23.62,23.62,5926023350,22.99,22.99,5926023350 +뱅크웨어글로벌,199480,24,6500,1,1500,30.00,2367184,181950,10101638,2367184,30.00,1301.01,23.43,23.43,13977237770,21.29,21.29,13977237770 +KODEX 레버리지,122630,25,21235,2,310,1.48,26523658,24213396,113650000,26523658,1.48,109.54,23.34,23.34,567837454868,23.53,23.53,567837454868 +더즌,462860,26,4295,2,100,2.38,16547367,43501016,71413257,16547367,2.38,38.04,23.17,23.17,71272577972,23.24,23.24,71272577972 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,27,12565,2,80,0.64,223941,213501,1000000,223941,0.64,104.89,22.39,22.39,2853320915,22.71,22.71,2853320915 +KODEX 증권,102970,28,12985,2,130,1.01,3258149,2546299,14950000,3258149,1.01,127.96,21.79,21.79,43015533537,22.16,22.16,43015533537 +유투바이오,221800,29,3165,2,120,3.94,2405164,36201,11287196,2405164,3.94,6643.92,21.31,21.31,8117639155,22.72,22.72,8117639155 +PS일렉트로닉스,332570,30,3820,2,25,0.66,9391937,13137218,44176320,9391937,0.66,71.49,21.26,21.26,37043808211,21.95,21.95,37043808211 diff --git a/top30/20250617/top30-avtr-20250617-120002.csv b/top30/20250617/top30-avtr-20250617-120002.csv new file mode 100644 index 000000000000..afdc8b2eabb6 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6650,2,500,8.13,14040129,0,12094172,14040129,8.13,0.00,116.09,116.09,98479568085,122.45,122.45,98479568085 +한국ANKOR유전,152550,2,359,5,-20,-5.28,53518991,72677768,70020000,53518991,-5.28,73.64,76.43,76.43,18899718453,75.19,75.19,18899718453 +우리기술,032820,3,3820,2,440,13.02,125594390,217764512,165530656,125594390,13.02,57.67,75.87,75.87,469100243121,74.19,74.19,469100243121 +피아이이,452450,4,9990,2,1900,23.49,23563928,977156,35826000,23563928,23.49,2411.48,65.77,65.77,227648298350,63.61,63.61,227648298350 +알체라,347860,5,3125,2,585,23.03,22412005,14903332,38710961,22412005,23.03,150.38,57.90,57.90,66563627531,55.02,55.02,66563627531 +흥구석유,024060,6,18570,5,-600,-3.13,6800224,7550380,15000000,6800224,-3.13,90.06,45.33,45.33,127742419180,45.86,45.86,127742419180 +흥아해운,003280,7,2185,2,45,2.10,99728556,95957088,240424899,99728556,2.10,103.93,41.48,41.48,221531651055,42.17,42.17,221531651055 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12705,2,215,1.72,410441,545030,1000000,410441,1.72,75.31,41.04,41.04,5198712360,40.92,40.92,5198712360 +그린생명과학,114450,9,4010,2,600,17.60,7507546,1857769,20000000,7507546,17.60,404.12,37.54,37.54,30239310461,37.70,37.70,30239310461 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25425,5,-700,-2.68,366447,80989,1000000,366447,-2.68,452.47,36.64,36.64,9416711990,37.04,37.04,9416711990 +에너토크,019990,11,8430,5,-220,-2.54,3472414,8750018,9756088,3472414,-2.54,39.68,35.59,35.59,30884742055,37.55,37.55,30884742055 +KODEX 200선물인버스2X,252670,12,1553,5,-30,-1.90,308146909,319491776,880300000,308146909,-1.90,96.45,35.00,35.00,476396720149,34.85,34.85,476396720149 +STX그린로지스,465770,13,10220,5,-490,-4.58,2370254,2263461,7171032,2370254,-4.58,104.72,33.05,33.05,24910662500,33.99,33.99,24910662500 +한주에이알티,058450,14,1527,2,156,11.38,4725053,1272428,14793621,4725053,11.38,371.34,31.94,31.94,7333260263,32.46,32.46,7333260263 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,12775,2,290,2.32,306902,213501,1000000,306902,2.32,143.75,30.69,30.69,3907923350,30.59,30.59,3907923350 +한신기계,011700,16,4115,2,280,7.30,9934109,2396922,32446151,9934109,7.30,414.45,30.62,30.62,43130988784,32.30,32.30,43130988784 +한국석유,004090,17,19450,5,-40,-0.21,3859248,3160068,12694120,3859248,-0.21,122.13,30.40,30.40,74512294940,30.18,30.18,74512294940 +KODEX 코스닥150선물인버스,251340,18,3655,5,-15,-0.41,20046742,23165096,74100000,20046742,-0.41,86.54,27.05,27.05,73228679428,27.04,27.04,73228679428 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,25420,5,-660,-2.53,269447,427276,1000000,269447,-2.53,63.06,26.94,26.94,6940096270,27.30,27.30,6940096270 +HANARO 원자력iSelect,434730,20,33350,2,150,0.45,1643006,2205063,6100000,1643006,0.45,74.51,26.93,26.93,55376304453,27.22,27.22,55376304453 +TIGER 화장품,228790,21,3900,5,-5,-0.13,15988353,5898909,62850000,15988353,-0.13,271.04,25.44,25.44,61955380908,25.28,25.28,61955380908 +한빛레이저,452190,22,5680,2,300,5.58,5790281,386550,23366557,5790281,5.58,1497.94,24.78,24.78,33368577275,25.14,25.14,33368577275 +TIGER 코리아배당다우존스,0052D0,23,11365,2,65,0.58,2555469,2089760,10550000,2555469,0.58,122.29,24.22,24.22,29033851709,24.21,24.21,29033851709 +더즌,462860,24,4240,2,45,1.07,17207019,43501016,71413257,17207019,1.07,39.56,24.09,24.09,74095619942,24.47,24.47,74095619942 +코오롱우,002025,25,23800,2,3750,18.70,259010,110091,1076390,259010,18.70,235.27,24.06,24.06,6040155050,23.58,23.58,6040155050 +KODEX 레버리지,122630,26,21330,2,405,1.94,27216108,24213396,113650000,27216108,1.94,112.40,23.95,23.95,582577091041,24.03,24.03,582577091041 +뱅크웨어글로벌,199480,27,6500,1,1500,30.00,2367991,181950,10101638,2367991,30.00,1301.45,23.44,23.44,13982483270,21.30,21.30,13982483270 +KODEX 증권,102970,28,12995,2,140,1.09,3342975,2546299,14950000,3342975,1.09,131.29,22.36,22.36,44118478437,22.71,22.71,44118478437 +KODEX 인버스,114800,29,3785,5,-35,-0.92,36719011,37313968,169600000,36719011,-0.92,98.41,21.65,21.65,138642494911,21.60,21.60,138642494911 +PS일렉트로닉스,332570,30,3835,2,40,1.05,9461143,13137218,44176320,9461143,1.05,72.02,21.42,21.42,37309217365,22.02,22.02,37309217365 diff --git a/top30/20250617/top30-avtr-20250617-121001.csv b/top30/20250617/top30-avtr-20250617-121001.csv new file mode 100644 index 000000000000..ddbdc6f17036 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6560,2,410,6.67,14294453,0,12094172,14294453,6.67,0.00,118.19,118.19,100143470845,126.22,126.22,100143470845 +한국ANKOR유전,152550,2,360,5,-19,-5.01,55054159,72677768,70020000,55054159,-5.01,75.75,78.63,78.63,19452642964,77.17,77.17,19452642964 +우리기술,032820,3,3745,2,365,10.80,127865122,217764512,165530656,127865122,10.80,58.72,77.25,77.25,477695237071,77.06,77.06,477695237071 +피아이이,452450,4,10100,2,2010,24.85,23984425,977156,35826000,23984425,24.85,2454.51,66.95,66.95,231872457520,64.08,64.08,231872457520 +알체라,347860,5,3145,2,605,23.82,22910746,14903332,38710961,22910746,23.82,153.73,59.18,59.18,68121191947,55.95,55.95,68121191947 +흥구석유,024060,6,18690,5,-480,-2.50,6920306,7550380,15000000,6920306,-2.50,91.66,46.14,46.14,129981481675,46.36,46.36,129981481675 +흥아해운,003280,7,2200,2,60,2.80,103711492,95957088,240424899,103711492,2.80,108.08,43.14,43.14,230336832576,43.55,43.55,230336832576 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12760,2,270,2.16,423080,545030,1000000,423080,2.16,77.63,42.31,42.31,5359482435,42.00,42.00,5359482435 +그린생명과학,114450,9,4030,2,620,18.18,7694240,1857769,20000000,7694240,18.18,414.17,38.47,38.47,30995177153,38.46,38.46,30995177153 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25440,5,-685,-2.62,370020,80989,1000000,370020,-2.62,456.88,37.00,37.00,9507609110,37.37,37.37,9507609110 +KODEX 200선물인버스2X,252670,11,1555,5,-28,-1.77,315831932,319491776,880300000,315831932,-1.77,98.85,35.88,35.88,488361395142,35.68,35.68,488361395142 +에너토크,019990,12,8370,5,-280,-3.24,3484306,8750018,9756088,3484306,-3.24,39.82,35.71,35.71,30984557105,37.94,37.94,30984557105 +STX그린로지스,465770,13,10230,5,-480,-4.48,2414302,2263461,7171032,2414302,-4.48,106.66,33.67,33.67,25360794500,34.57,34.57,25360794500 +심플랫폼,444530,14,14210,2,2060,16.95,2048097,245552,6241227,2048097,16.95,834.08,32.82,32.82,28305149720,31.92,31.92,28305149720 +한주에이알티,058450,15,1499,2,128,9.34,4799293,1272428,14793621,4799293,9.34,377.18,32.44,32.44,7444572295,33.57,33.57,7444572295 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12790,2,305,2.44,317129,213501,1000000,317129,2.44,148.54,31.71,31.71,4038315160,31.57,31.57,4038315160 +한국석유,004090,17,19360,5,-130,-0.67,3991370,3160068,12694120,3991370,-0.67,126.31,31.44,31.44,77076634825,31.36,31.36,77076634825 +한신기계,011700,18,4060,2,225,5.87,10081961,2396922,32446151,10081961,5.87,420.62,31.07,31.07,43733882873,33.20,33.20,43733882873 +HANARO 원자력iSelect,434730,19,32980,5,-220,-0.66,1734963,2205063,6100000,1734963,-0.66,78.68,28.44,28.44,58420625218,29.04,29.04,58420625218 +KODEX 코스닥150선물인버스,251340,20,3650,5,-20,-0.54,20601567,23165096,74100000,20601567,-0.54,88.93,27.80,27.80,75255363408,27.82,27.82,75255363408 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,22,3892,5,-13,-0.33,16160748,5898909,62850000,16160748,-0.33,273.96,25.71,25.71,62626951068,25.60,25.60,62626951068 +TIGER 코리아배당다우존스,0052D0,23,11335,2,35,0.31,2663104,2089760,10550000,2663104,0.31,127.44,25.24,25.24,30253177150,25.30,25.30,30253177150 +한빛레이저,452190,24,5700,2,320,5.95,5839820,386550,23366557,5839820,5.95,1510.75,24.99,24.99,33649329955,25.26,25.26,33649329955 +KODEX 레버리지,122630,25,21285,2,360,1.72,27806312,24213396,113650000,27806312,1.72,114.84,24.47,24.47,595138624255,24.60,24.60,595138624255 +더즌,462860,26,4295,2,100,2.38,17438089,43501016,71413257,17438089,2.38,40.09,24.42,24.42,75082885086,24.48,24.48,75082885086 +코오롱우,002025,27,23400,2,3350,16.71,262676,110091,1076390,262676,16.71,238.60,24.40,24.40,6126625700,24.32,24.32,6126625700 +뱅크웨어글로벌,199480,28,6500,1,1500,30.00,2368247,181950,10101638,2368247,30.00,1301.59,23.44,23.44,13984147270,21.30,21.30,13984147270 +KODEX 증권,102970,29,12885,2,30,0.23,3472207,2546299,14950000,3472207,0.23,136.36,23.23,23.23,45788837750,23.77,23.77,45788837750 +HANARO 주주가치성장코리아액티브,482870,30,12115,5,-5,-0.04,289132,468,1300000,289132,-0.04,9999.99,22.24,22.24,3506383095,22.26,22.26,3506383095 diff --git a/top30/20250617/top30-avtr-20250617-122001.csv b/top30/20250617/top30-avtr-20250617-122001.csv new file mode 100644 index 000000000000..84f6b3a507b6 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6550,2,400,6.50,14422152,0,12094172,14422152,6.50,0.00,119.25,119.25,100975927095,127.47,127.47,100975927095 +우리기술,032820,2,3660,2,280,8.28,132899139,217764512,165530656,132899139,8.28,61.03,80.29,80.29,496279183013,81.92,81.92,496279183013 +한국ANKOR유전,152550,3,357,5,-22,-5.80,56032384,72677768,70020000,56032384,-5.80,77.10,80.02,80.02,19801487205,79.22,79.22,19801487205 +피아이이,452450,4,10040,2,1950,24.10,24313024,977156,35826000,24313024,24.10,2488.14,67.86,67.86,235166765300,65.38,65.38,235166765300 +알체라,347860,5,3285,2,745,29.33,24669056,14903332,38710961,24669056,29.33,165.53,63.73,63.73,73779475466,58.02,58.02,73779475466 +흥구석유,024060,6,18470,5,-700,-3.65,7046488,7550380,15000000,7046488,-3.65,93.33,46.98,46.98,132315301090,47.76,47.76,132315301090 +흥아해운,003280,7,2215,2,75,3.50,106407486,95957088,240424899,106407486,3.50,110.89,44.26,44.26,236264351457,44.37,44.37,236264351457 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12900,2,410,3.28,437646,545030,1000000,437646,3.28,80.30,43.76,43.76,5546437160,43.00,43.00,5546437160 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25130,5,-995,-3.81,397820,80989,1000000,397820,-3.81,491.20,39.78,39.78,10208770730,40.62,40.62,10208770730 +그린생명과학,114450,10,4010,2,600,17.60,7795146,1857769,20000000,7795146,17.60,419.60,38.98,38.98,31401573441,39.15,39.15,31401573441 +심플랫폼,444530,11,13940,2,1790,14.73,2360379,245552,6241227,2360379,14.73,961.25,37.82,37.82,32708330390,37.59,37.59,32708330390 +KODEX 200선물인버스2X,252670,12,1565,5,-18,-1.14,321412405,319491776,880300000,321412405,-1.14,100.60,36.51,36.51,497076412419,36.08,36.08,497076412419 +에너토크,019990,13,8320,5,-330,-3.82,3505514,8750018,9756088,3505514,-3.82,40.06,35.93,35.93,31161336995,38.39,38.39,31161336995 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,12905,2,420,3.36,349150,213501,1000000,349150,3.36,163.54,34.92,34.92,4449631805,34.48,34.48,4449631805 +STX그린로지스,465770,15,10200,5,-510,-4.76,2436665,2263461,7171032,2436665,-4.76,107.65,33.98,33.98,25588073810,34.98,34.98,25588073810 +한주에이알티,058450,16,1520,2,149,10.87,4837446,1272428,14793621,4837446,10.87,380.17,32.70,32.70,7502518564,33.36,33.36,7502518564 +한국석유,004090,17,19320,5,-170,-0.87,4059874,3160068,12694120,4059874,-0.87,128.47,31.98,31.98,78398419490,31.97,31.97,78398419490 +한신기계,011700,18,4025,2,190,4.95,10191559,2396922,32446151,10191559,4.95,425.19,31.41,31.41,44175965557,33.83,33.83,44175965557 +HANARO 원자력iSelect,434730,19,32865,5,-335,-1.01,1794321,2205063,6100000,1794321,-1.01,81.37,29.42,29.42,60373707498,30.12,30.12,60373707498 +KODEX 코스닥150선물인버스,251340,20,3660,5,-10,-0.27,20917467,23165096,74100000,20917467,-0.27,90.30,28.23,28.23,76412341821,28.18,28.18,76412341821 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,22,3900,5,-5,-0.13,16243324,5898909,62850000,16243324,-0.13,275.36,25.84,25.84,62948716398,25.68,25.68,62948716398 +TIGER 코리아배당다우존스,0052D0,23,11300,3,0,0.00,2700177,2089760,10550000,2700177,0.00,129.21,25.59,25.59,30672468873,25.73,25.73,30672468873 +한빛레이저,452190,24,5650,2,270,5.02,5889339,386550,23366557,5889339,5.02,1523.56,25.20,25.20,33929615925,25.70,25.70,33929615925 +더즌,462860,25,4295,2,100,2.38,17940599,43501016,71413257,17940599,2.38,41.24,25.12,25.12,77247859144,25.19,25.19,77247859144 +HANARO 주주가치성장코리아액티브,482870,26,12090,5,-30,-0.25,325702,468,1300000,325702,-0.25,9999.99,25.05,25.05,3949008460,25.13,25.13,3949008460 +KODEX 레버리지,122630,27,21185,2,260,1.24,28209854,24213396,113650000,28209854,1.24,116.51,24.82,24.82,603700274592,25.07,25.07,603700274592 +코오롱우,002025,28,23300,2,3250,16.21,265776,110091,1076390,265776,16.21,241.41,24.69,24.69,6198702700,24.72,24.72,6198702700 +램테크놀러지,171010,29,4625,2,410,9.73,3470673,120371,14298752,3470673,9.73,2883.31,24.27,24.27,16066996436,24.30,24.30,16066996436 +KODEX 증권,102970,30,12810,5,-45,-0.35,3560616,2546299,14950000,3560616,-0.35,139.83,23.82,23.82,46925105607,24.50,24.50,46925105607 diff --git a/top30/20250617/top30-avtr-20250617-123001.csv b/top30/20250617/top30-avtr-20250617-123001.csv new file mode 100644 index 000000000000..40f59e249412 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6410,2,260,4.23,14543224,0,12094172,14543224,4.23,0.00,120.25,120.25,101756795605,131.26,131.26,101756795605 +우리기술,032820,2,3685,2,305,9.02,135393364,217764512,165530656,135393364,9.02,62.17,81.79,81.79,505501739358,82.87,82.87,505501739358 +한국ANKOR유전,152550,3,351,5,-28,-7.39,57132655,72677768,70020000,57132655,-7.39,78.61,81.59,81.59,20191212111,82.15,82.15,20191212111 +피아이이,452450,4,10070,2,1980,24.47,24642133,977156,35826000,24642133,24.47,2521.82,68.78,68.78,238479361795,66.10,66.10,238479361795 +알체라,347860,5,3235,2,695,27.36,25358834,14903332,38710961,25358834,27.36,170.16,65.51,65.51,76011689505,60.70,60.70,76011689505 +흥구석유,024060,6,18320,5,-850,-4.43,7165186,7550380,15000000,7165186,-4.43,94.90,47.77,47.77,134492081260,48.94,48.94,134492081260 +흥아해운,003280,7,2190,2,50,2.34,108193328,95957088,240424899,108193328,2.34,112.75,45.00,45.00,240166783532,45.61,45.61,240166783532 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12855,2,365,2.92,440531,545030,1000000,440531,2.92,80.83,44.05,44.05,5583609125,43.44,43.44,5583609125 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,25260,5,-865,-3.31,406644,80989,1000000,406644,-3.31,502.10,40.66,40.66,10430872320,41.29,41.29,10430872320 +심플랫폼,444530,10,13850,2,1700,13.99,2486821,245552,6241227,2486821,13.99,1012.75,39.85,39.85,34469387710,39.88,39.88,34469387710 +그린생명과학,114450,11,4015,2,605,17.74,7907107,1857769,20000000,7907107,17.74,425.62,39.54,39.54,31848813113,39.66,39.66,31848813113 +KODEX 200선물인버스2X,252670,12,1563,5,-20,-1.26,325569154,319491776,880300000,325569154,-1.26,101.90,36.98,36.98,503575882711,36.60,36.60,503575882711 +에너토크,019990,13,8320,5,-330,-3.82,3518887,8750018,9756088,3518887,-3.82,40.22,36.07,36.07,31272759770,38.53,38.53,31272759770 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,12860,2,375,3.00,359701,213501,1000000,359701,3.00,168.48,35.97,35.97,4585848795,35.66,35.66,4585848795 +STX그린로지스,465770,15,10190,5,-520,-4.86,2457273,2263461,7171032,2457273,-4.86,108.56,34.27,34.27,25796921710,35.30,35.30,25796921710 +한주에이알티,058450,16,1547,2,176,12.84,4869870,1272428,14793621,4869870,12.84,382.72,32.92,32.92,7551568528,33.00,33.00,7551568528 +한국석유,004090,17,19140,5,-350,-1.80,4149747,3160068,12694120,4149747,-1.80,131.32,32.69,32.69,80123888545,32.98,32.98,80123888545 +한신기계,011700,18,4090,2,255,6.65,10333530,2396922,32446151,10333530,6.65,431.12,31.85,31.85,44754412248,33.72,33.72,44754412248 +HANARO 원자력iSelect,434730,19,32890,5,-310,-0.93,1837218,2205063,6100000,1837218,-0.93,83.32,30.12,30.12,61785612428,30.80,30.80,61785612428 +램테크놀러지,171010,20,4710,2,495,11.74,4125857,120371,14298752,4125857,11.74,3427.62,28.85,28.85,19114088589,28.38,28.38,19114088589 +KODEX 코스닥150선물인버스,251340,21,3660,5,-10,-0.27,21359771,23165096,74100000,21359771,-0.27,92.21,28.83,28.83,78031199815,28.77,28.77,78031199815 +더즌,462860,22,4395,2,200,4.77,20409109,43501016,71413257,20409109,4.77,46.92,28.58,28.58,88091108919,28.07,28.07,88091108919 +HANARO 주주가치성장코리아액티브,482870,23,12085,5,-35,-0.29,361253,468,1300000,361253,-0.29,9999.99,27.79,27.79,4378649570,27.87,27.87,4378649570 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,25,3910,2,5,0.13,16423028,5898909,62850000,16423028,0.13,278.41,26.13,26.13,63650768627,25.90,25.90,63650768627 +TIGER 코리아배당다우존스,0052D0,26,11290,5,-10,-0.09,2745769,2089760,10550000,2745769,-0.09,131.39,26.03,26.03,31187511125,26.18,26.18,31187511125 +한빛레이저,452190,27,5690,2,310,5.76,5920685,386550,23366557,5920685,5.76,1531.67,25.34,25.34,34107640955,25.65,25.65,34107640955 +TRUSTON 주주가치액티브,472720,28,15015,2,35,0.23,180614,37454,720000,180614,0.23,482.23,25.09,25.09,2726257982,25.22,25.22,2726257982 +KODEX 레버리지,122630,29,21200,2,275,1.31,28490794,24213396,113650000,28490794,1.31,117.67,25.07,25.07,609653841501,25.30,25.30,609653841501 +코오롱우,002025,30,23400,2,3350,16.71,269373,110091,1076390,269373,16.71,244.68,25.03,25.03,6281887825,24.94,24.94,6281887825 diff --git a/top30/20250617/top30-avtr-20250617-124001.csv b/top30/20250617/top30-avtr-20250617-124001.csv new file mode 100644 index 000000000000..5c70814f3709 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6410,2,260,4.23,14641270,0,12094172,14641270,4.23,0.00,121.06,121.06,102382670160,132.07,132.07,102382670160 +한국ANKOR유전,152550,2,348,5,-31,-8.18,58282758,72677768,70020000,58282758,-8.18,80.19,83.24,83.24,20592337785,84.51,84.51,20592337785 +우리기술,032820,3,3710,2,330,9.76,137081984,217764512,165530656,137081984,9.76,62.95,82.81,82.81,511772299559,83.33,83.33,511772299559 +피아이이,452450,4,10090,2,2000,24.72,25186621,977156,35826000,25186621,24.72,2577.54,70.30,70.30,243977460440,67.49,67.49,243977460440 +알체라,347860,5,3225,2,685,26.97,25923630,14903332,38710961,25923630,26.97,173.95,66.97,66.97,77821798763,62.34,62.34,77821798763 +흥구석유,024060,6,18300,5,-870,-4.54,7217676,7550380,15000000,7217676,-4.54,95.59,48.12,48.12,135454403880,49.35,49.35,135454403880 +흥아해운,003280,7,2145,2,5,0.23,110048726,95957088,240424899,110048726,0.23,114.69,45.77,45.77,244175918184,47.35,47.35,244175918184 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12880,2,390,3.12,440542,545030,1000000,440542,3.12,80.83,44.05,44.05,5583750705,43.35,43.35,5583750705 +심플랫폼,444530,9,14060,2,1910,15.72,2698766,245552,6241227,2698766,15.72,1099.06,43.24,43.24,37451536445,42.68,42.68,37451536445 +램테크놀러지,171010,10,4860,2,645,15.30,6063498,120371,14298752,6063498,15.30,5037.34,42.41,42.41,28533902753,41.06,41.06,28533902753 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670 +그린생명과학,114450,12,4015,2,605,17.74,7966452,1857769,20000000,7966452,17.74,428.82,39.83,39.83,32085980528,39.96,39.96,32085980528 +KODEX 200선물인버스2X,252670,13,1564,5,-19,-1.20,331003483,319491776,880300000,331003483,-1.20,103.60,37.60,37.60,512072889490,37.19,37.19,512072889490 +에너토크,019990,14,8330,5,-320,-3.70,3527517,8750018,9756088,3527517,-3.70,40.31,36.16,36.16,31344730590,38.57,38.57,31344730590 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,12835,2,350,2.80,361554,213501,1000000,361554,2.80,169.35,36.16,36.16,4609641992,35.91,35.91,4609641992 +STX그린로지스,465770,16,10070,5,-640,-5.98,2482386,2263461,7171032,2482386,-5.98,109.67,34.62,34.62,26050946940,36.08,36.08,26050946940 +한주에이알티,058450,17,1537,2,166,12.11,5003590,1272428,14793621,5003590,12.11,393.23,33.82,33.82,7760365064,34.13,34.13,7760365064 +한국석유,004090,18,19020,5,-470,-2.41,4217629,3160068,12694120,4217629,-2.41,133.47,33.23,33.23,81416939750,33.72,33.72,81416939750 +한신기계,011700,19,4080,2,245,6.39,10388293,2396922,32446151,10388293,6.39,433.40,32.02,32.02,44978586508,33.98,33.98,44978586508 +HANARO 주주가치성장코리아액티브,482870,20,12080,5,-40,-0.33,404227,468,1300000,404227,-0.33,9999.99,31.09,31.09,4897852815,31.19,31.19,4897852815 +더즌,462860,21,4430,2,235,5.60,22116436,43501016,71413257,22116436,5.60,50.84,30.97,30.97,95627118926,30.23,30.23,95627118926 +HANARO 원자력iSelect,434730,22,32870,5,-330,-0.99,1884835,2205063,6100000,1884835,-0.99,85.48,30.90,30.90,63354452176,31.60,31.60,63354452176 +KODEX 코스닥150선물인버스,251340,23,3660,5,-10,-0.27,21555811,23165096,74100000,21555811,-0.27,93.05,29.09,29.09,78748718954,29.04,29.04,78748718954 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 코리아배당다우존스,0052D0,25,11295,5,-5,-0.04,2836039,2089760,10550000,2836039,-0.04,135.71,26.88,26.88,32206897754,27.03,27.03,32206897754 +TRUSTON 주주가치액티브,472720,26,15010,2,30,0.20,191733,37454,720000,191733,0.20,511.92,26.63,26.63,2893152832,26.77,26.77,2893152832 +TIGER 화장품,228790,27,3905,3,0,0.00,16580339,5898909,62850000,16580339,0.00,281.07,26.38,26.38,64265043231,26.18,26.18,64265043231 +한빛레이저,452190,28,5730,2,350,6.51,6030928,386550,23366557,6030928,6.51,1560.19,25.81,25.81,34738369925,25.95,25.95,34738369925 +KODEX 레버리지,122630,29,21185,2,260,1.24,28873029,24213396,113650000,28873029,1.24,119.24,25.41,25.41,617754129256,25.66,25.66,617754129256 +코오롱우,002025,30,23300,2,3250,16.21,271289,110091,1076390,271289,16.21,246.42,25.20,25.20,6326340250,25.22,25.22,6326340250 diff --git a/top30/20250617/top30-avtr-20250617-125001.csv b/top30/20250617/top30-avtr-20250617-125001.csv new file mode 100644 index 000000000000..a7b9bff01b75 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6490,2,340,5.53,14749208,0,12094172,14749208,5.53,0.00,121.95,121.95,103078288605,131.32,131.32,103078288605 +한국ANKOR유전,152550,2,343,5,-36,-9.50,59821297,72677768,70020000,59821297,-9.50,82.31,85.43,85.43,21118379763,87.93,87.93,21118379763 +우리기술,032820,3,3702,2,322,9.53,138353530,217764512,165530656,138353530,9.53,63.53,83.58,83.58,516478704789,84.28,84.28,516478704789 +피아이이,452450,4,10040,2,1950,24.10,25575242,977156,35826000,25575242,24.10,2617.31,71.39,71.39,247892256770,68.92,68.92,247892256770 +알체라,347860,5,3160,2,620,24.41,26375826,14903332,38710961,26375826,24.41,176.98,68.14,68.14,79265856618,64.80,64.80,79265856618 +램테크놀러지,171010,6,4825,2,610,14.47,7149935,120371,14298752,7149935,14.47,5939.92,50.00,50.00,33797213074,48.99,48.99,33797213074 +흥구석유,024060,7,18230,5,-940,-4.90,7324572,7550380,15000000,7324572,-4.90,97.01,48.83,48.83,137399421705,50.25,50.25,137399421705 +흥아해운,003280,8,2180,2,40,1.87,113905586,95957088,240424899,113905586,1.87,118.70,47.38,47.38,252410461609,48.16,48.16,252410461609 +심플랫폼,444530,9,13580,2,1430,11.77,2871393,245552,6241227,2871393,11.77,1169.36,46.01,46.01,39818912885,46.98,46.98,39818912885 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12860,2,370,2.96,440620,545030,1000000,440620,2.96,80.84,44.06,44.06,5584753785,43.43,43.43,5584753785 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670 +그린생명과학,114450,12,4020,2,610,17.89,8051980,1857769,20000000,8051980,17.89,433.42,40.26,40.26,32429665800,40.34,40.34,32429665800 +KODEX 200선물인버스2X,252670,13,1564,5,-19,-1.20,337423605,319491776,880300000,337423605,-1.20,105.61,38.33,38.33,522127148266,37.92,37.92,522127148266 +에너토크,019990,14,8325,5,-325,-3.76,3540611,8750018,9756088,3540611,-3.76,40.46,36.29,36.29,31453683300,38.73,38.73,31453683300 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,12865,2,380,3.04,361674,213501,1000000,361674,3.04,169.40,36.17,36.17,4611183454,35.84,35.84,4611183454 +STX그린로지스,465770,16,10150,5,-560,-5.23,2516087,2263461,7171032,2516087,-5.23,111.16,35.09,35.09,26389304765,36.26,36.26,26389304765 +HANARO 주주가치성장코리아액티브,482870,17,12075,5,-45,-0.37,453443,468,1300000,453443,-0.37,9999.99,34.88,34.88,5492158185,34.99,34.99,5492158185 +한국석유,004090,18,18770,5,-720,-3.69,4333132,3160068,12694120,4333132,-3.69,137.12,34.13,34.13,83579751625,35.08,35.08,83579751625 +한주에이알티,058450,19,1510,2,139,10.14,5027255,1272428,14793621,5027255,10.14,395.09,33.98,33.98,7796320706,34.90,34.90,7796320706 +더즌,462860,20,4315,2,120,2.86,24048073,43501016,71413257,24048073,2.86,55.28,33.67,33.67,104123956438,33.79,33.79,104123956438 +한신기계,011700,21,4060,2,225,5.87,10437583,2396922,32446151,10437583,5.87,435.46,32.17,32.17,45178643565,34.30,34.30,45178643565 +HANARO 원자력iSelect,434730,22,32835,5,-365,-1.10,1938284,2205063,6100000,1938284,-1.10,87.90,31.78,31.78,65110591950,32.51,32.51,65110591950 +KODEX 코스닥150선물인버스,251340,23,3665,5,-5,-0.14,22137602,23165096,74100000,22137602,-0.14,95.56,29.88,29.88,80879905694,29.78,29.78,80879905694 +TRUSTON 주주가치액티브,472720,24,15015,2,35,0.23,206250,37454,720000,206250,0.23,550.68,28.65,28.65,3111052082,28.78,28.78,3111052082 +TIGER 코리아배당다우존스,0052D0,25,11285,5,-15,-0.13,2908413,2089760,10550000,2908413,-0.13,139.17,27.57,27.57,33023651037,27.74,27.74,33023651037 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,26,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,27,3905,3,0,0.00,16753388,5898909,62850000,16753388,0.00,284.01,26.66,26.66,64940715118,26.46,26.46,64940715118 +한빛레이저,452190,28,5700,2,320,5.95,6121796,386550,23366557,6121796,5.95,1583.70,26.20,26.20,35258663535,26.47,26.47,35258663535 +일신바이오,068330,29,2030,2,304,17.61,11400723,16412883,44216140,11400723,17.61,69.46,25.78,25.78,21709744864,24.19,24.19,21709744864 +KODEX 레버리지,122630,30,21180,2,255,1.22,29287729,24213396,113650000,29287729,1.22,120.96,25.77,25.77,626528458842,26.03,26.03,626528458842 diff --git a/top30/20250617/top30-avtr-20250617-130002.csv b/top30/20250617/top30-avtr-20250617-130002.csv new file mode 100644 index 000000000000..c1d7afe7cb6a --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6390,2,240,3.90,14818381,0,12094172,14818381,3.90,0.00,122.52,122.52,103521502550,133.95,133.95,103521502550 +한국ANKOR유전,152550,2,358,5,-21,-5.54,61424928,72677768,70020000,61424928,-5.54,84.52,87.72,87.72,21680420244,86.49,86.49,21680420244 +우리기술,032820,3,3705,2,325,9.62,139939368,217764512,165530656,139939368,9.62,64.26,84.54,84.54,522382460785,85.18,85.18,522382460785 +피아이이,452450,4,10020,2,1930,23.86,25751564,977156,35826000,25751564,23.86,2635.36,71.88,71.88,249660927990,69.55,69.55,249660927990 +알체라,347860,5,3155,2,615,24.21,26626106,14903332,38710961,26626106,24.21,178.66,68.78,68.78,80061868024,65.55,65.55,80061868024 +램테크놀러지,171010,6,4860,2,645,15.30,7754529,120371,14298752,7754529,15.30,6442.19,54.23,54.23,36715929873,52.83,52.83,36715929873 +흥아해운,003280,7,2260,2,120,5.61,120902031,95957088,240424899,120902031,5.61,126.00,50.29,50.29,268000966356,49.32,49.32,268000966356 +흥구석유,024060,8,18560,5,-610,-3.18,7430209,7550380,15000000,7430209,-3.18,98.41,49.53,49.53,139342960770,50.05,50.05,139342960770 +심플랫폼,444530,9,13740,2,1590,13.09,2920849,245552,6241227,2920849,13.09,1189.50,46.80,46.80,40491728930,47.22,47.22,40491728930 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12855,2,365,2.92,440650,545030,1000000,440650,2.92,80.85,44.06,44.06,5585139525,43.45,43.45,5585139525 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25110,5,-1015,-3.89,407736,80989,1000000,407736,-3.89,503.45,40.77,40.77,10458353670,41.65,41.65,10458353670 +그린생명과학,114450,12,3980,2,570,16.72,8103359,1857769,20000000,8103359,16.72,436.19,40.52,40.52,32634900999,41.00,41.00,32634900999 +HANARO 주주가치성장코리아액티브,482870,13,12070,5,-50,-0.41,515652,468,1300000,515652,-0.41,9999.99,39.67,39.67,6243343570,39.79,39.79,6243343570 +KODEX 200선물인버스2X,252670,14,1567,5,-16,-1.01,340757009,319491776,880300000,340757009,-1.01,106.66,38.71,38.71,527343807838,38.23,38.23,527343807838 +에너토크,019990,15,8270,5,-380,-4.39,3568148,8750018,9756088,3568148,-4.39,40.78,36.57,36.57,31682072435,39.27,39.27,31682072435 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,12870,2,385,3.08,362081,213501,1000000,362081,3.08,169.59,36.21,36.21,4616413298,35.87,35.87,4616413298 +STX그린로지스,465770,17,10330,5,-380,-3.55,2551776,2263461,7171032,2551776,-3.55,112.74,35.58,35.58,26754958935,36.12,36.12,26754958935 +한국석유,004090,18,19320,5,-170,-0.87,4441869,3160068,12694120,4441869,-0.87,140.56,34.99,34.99,85657046000,34.93,34.93,85657046000 +더즌,462860,19,4295,2,100,2.38,24607962,43501016,71413257,24607962,2.38,56.57,34.46,34.46,106536876118,34.73,34.73,106536876118 +한주에이알티,058450,20,1506,2,135,9.85,5044062,1272428,14793621,5044062,9.85,396.41,34.10,34.10,7821574166,35.11,35.11,7821574166 +한신기계,011700,21,4125,2,290,7.56,10562810,2396922,32446151,10562810,7.56,440.68,32.55,32.55,45692260196,34.14,34.14,45692260196 +HANARO 원자력iSelect,434730,22,32830,5,-370,-1.11,1983940,2205063,6100000,1983940,-1.11,89.97,32.52,32.52,66612474187,33.26,33.26,66612474187 +일신바이오,068330,23,2020,2,294,17.03,14354419,16412883,44216140,14354419,17.03,87.46,32.46,32.46,27681961586,30.99,30.99,27681961586 +TRUSTON 주주가치액티브,472720,24,15000,2,20,0.13,218498,37454,720000,218498,0.13,583.38,30.35,30.35,3294842412,30.51,30.51,3294842412 +KODEX 코스닥150선물인버스,251340,25,3670,3,0,0.00,22459901,23165096,74100000,22459901,0.00,96.96,30.31,30.31,82059956779,30.17,30.17,82059956779 +TIGER 코리아배당다우존스,0052D0,26,11290,5,-10,-0.09,2963356,2089760,10550000,2963356,-0.09,141.80,28.09,28.09,33643659601,28.25,28.25,33643659601 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,28,3895,5,-10,-0.26,16837887,5898909,62850000,16837887,-0.26,285.44,26.79,26.79,65270364577,26.66,26.66,65270364577 +한빛레이저,452190,29,5690,2,310,5.76,6159095,386550,23366557,6159095,5.76,1593.35,26.36,26.36,35470915385,26.68,26.68,35470915385 +KODEX 레버리지,122630,30,21135,2,210,1.00,29550701,24213396,113650000,29550701,1.00,122.04,26.00,26.00,632096479669,26.32,26.32,632096479669 diff --git a/top30/20250617/top30-avtr-20250617-131001.csv b/top30/20250617/top30-avtr-20250617-131001.csv new file mode 100644 index 000000000000..573a44813fee --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6190,2,40,0.65,15073040,0,12094172,15073040,0.65,0.00,124.63,124.63,105114437655,140.41,140.41,105114437655 +한국ANKOR유전,152550,2,363,5,-16,-4.22,64102966,72677768,70020000,64102966,-4.22,88.20,91.55,91.55,22651789088,89.12,89.12,22651789088 +우리기술,032820,3,3595,2,215,6.36,143671982,217764512,165530656,143671982,6.36,65.98,86.79,86.79,535938125753,90.06,90.06,535938125753 +피아이이,452450,4,9990,2,1900,23.49,26021274,977156,35826000,26021274,23.49,2662.96,72.63,72.63,252364140875,70.51,70.51,252364140875 +알체라,347860,5,3120,2,580,22.83,27207145,14903332,38710961,27207145,22.83,182.56,70.28,70.28,81875079191,67.79,67.79,81875079191 +램테크놀러지,171010,6,4680,2,465,11.03,8105250,120371,14298752,8105250,11.03,6733.56,56.69,56.69,38388155765,57.37,57.37,38388155765 +흥아해운,003280,7,2270,2,130,6.07,129660532,95957088,240424899,129660532,6.07,135.12,53.93,53.93,287947679352,52.76,52.76,287947679352 +흥구석유,024060,8,18790,5,-380,-1.98,7664579,7550380,15000000,7664579,-1.98,101.51,51.10,51.10,143719115690,50.99,50.99,143719115690 +심플랫폼,444530,9,13430,2,1280,10.53,3115713,245552,6241227,3115713,10.53,1268.86,49.92,49.92,43149405440,51.48,51.48,43149405440 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12850,2,360,2.88,444210,545030,1000000,444210,2.88,81.50,44.42,44.42,5630891650,43.82,43.82,5630891650 +일신바이오,068330,11,2120,2,394,22.83,18571610,16412883,44216140,18571610,22.83,113.15,42.00,42.00,36340266767,38.77,38.77,36340266767 +그린생명과학,114450,12,3935,2,525,15.40,8164358,1857769,20000000,8164358,15.40,439.47,40.82,40.82,32877107700,41.78,41.78,32877107700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25240,5,-885,-3.39,407772,80989,1000000,407772,-3.39,503.49,40.78,40.78,10459262310,41.44,41.44,10459262310 +HANARO 주주가치성장코리아액티브,482870,14,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410 +KODEX 200선물인버스2X,252670,15,1569,5,-14,-0.88,345379764,319491776,880300000,345379764,-0.88,108.10,39.23,39.23,534586977246,38.70,38.70,534586977246 +한국석유,004090,16,19570,2,80,0.41,4726124,3160068,12694120,4726124,0.41,149.56,37.23,37.23,91207884160,36.71,36.71,91207884160 +에너토크,019990,17,8170,5,-480,-5.55,3602747,8750018,9756088,3602747,-5.55,41.17,36.93,36.93,31966492905,40.10,40.10,31966492905 +STX그린로지스,465770,18,10280,5,-430,-4.01,2619648,2263461,7171032,2619648,-4.01,115.74,36.53,36.53,27457135220,37.25,37.25,27457135220 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,12830,2,345,2.76,362132,213501,1000000,362132,2.76,169.62,36.21,36.21,4617067715,35.99,35.99,4617067715 +더즌,462860,20,4300,2,105,2.50,24908544,43501016,71413257,24908544,2.50,57.26,34.88,34.88,107824871604,35.11,35.11,107824871604 +한주에이알티,058450,21,1494,2,123,8.97,5057072,1272428,14793621,5057072,8.97,397.43,34.18,34.18,7840967240,35.48,35.48,7840967240 +HANARO 원자력iSelect,434730,22,32650,5,-550,-1.66,2024963,2205063,6100000,2024963,-1.66,91.83,33.20,33.20,67957758316,34.12,34.12,67957758316 +한신기계,011700,23,4070,2,235,6.13,10626159,2396922,32446151,10626159,6.13,443.33,32.75,32.75,45951697526,34.80,34.80,45951697526 +TRUSTON 주주가치액티브,472720,24,15000,2,20,0.13,230765,37454,720000,230765,0.13,616.13,32.05,32.05,3478864427,32.21,32.21,3478864427 +KODEX 코스닥150선물인버스,251340,25,3677,2,7,0.19,23147157,23165096,74100000,23147157,0.19,99.92,31.24,31.24,84583670730,31.04,31.04,84583670730 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,2988470,2089760,10550000,2988470,-0.27,143.01,28.33,28.33,33927012266,28.53,28.53,33927012266 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,27,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +TIGER 화장품,228790,28,3890,5,-15,-0.38,16973067,5898909,62850000,16973067,-0.38,287.73,27.01,27.01,65796492680,26.91,26.91,65796492680 +한빛레이저,452190,29,5660,2,280,5.20,6206580,386550,23366557,6206580,5.20,1605.63,26.56,26.56,35740735375,27.02,27.02,35740735375 +KODEX 증권,102970,30,12825,5,-30,-0.23,3934677,2546299,14950000,3934677,-0.23,154.53,26.32,26.32,51720941569,26.98,26.98,51720941569 diff --git a/top30/20250617/top30-avtr-20250617-132001.csv b/top30/20250617/top30-avtr-20250617-132001.csv new file mode 100644 index 000000000000..6050b9f93743 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6200,2,50,0.81,15215448,0,12094172,15215448,0.81,0.00,125.81,125.81,105993190860,141.35,141.35,105993190860 +한국ANKOR유전,152550,2,374,5,-5,-1.32,68232120,72677768,70020000,68232120,-1.32,93.88,97.45,97.45,24194185644,92.39,92.39,24194185644 +우리기술,032820,3,3515,2,135,3.99,150067699,217764512,165530656,150067699,3.99,68.91,90.66,90.66,558661887449,96.02,96.02,558661887449 +피아이이,452450,4,9950,2,1860,22.99,26514140,977156,35826000,26514140,22.99,2713.40,74.01,74.01,257263768205,72.17,72.17,257263768205 +알체라,347860,5,3070,2,530,20.87,28032681,14903332,38710961,28032681,20.87,188.10,72.42,72.42,84402515244,71.02,71.02,84402515244 +흥아해운,003280,6,2395,2,255,11.92,149189695,95957088,240424899,149189695,11.92,155.48,62.05,62.05,333947031013,58.00,58.00,333947031013 +램테크놀러지,171010,7,4715,2,500,11.86,8516551,120371,14298752,8516551,11.86,7075.25,59.56,59.56,40321667579,59.81,59.81,40321667579 +흥구석유,024060,8,18950,5,-220,-1.15,8085171,7550380,15000000,8085171,-1.15,107.08,53.90,53.90,151688797275,53.36,53.36,151688797275 +심플랫폼,444530,9,13310,2,1160,9.55,3210376,245552,6241227,3210376,9.55,1307.41,51.44,51.44,44413212175,53.46,53.46,44413212175 +일신바이오,068330,10,2050,2,324,18.77,20796861,16412883,44216140,20796861,18.77,126.71,47.03,47.03,40959186633,45.19,45.19,40959186633 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12785,2,295,2.36,448229,545030,1000000,448229,2.36,82.24,44.82,44.82,5682487920,44.45,44.45,5682487920 +그린생명과학,114450,12,3800,2,390,11.44,8491048,1857769,20000000,8491048,11.44,457.06,42.46,42.46,34127922531,44.91,44.91,34127922531 +KODEX 200선물인버스2X,252670,13,1577,5,-6,-0.38,363050576,319491776,880300000,363050576,-0.38,113.63,41.24,41.24,562405466780,40.51,40.51,562405466780 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,25235,5,-890,-3.41,407802,80989,1000000,407802,-3.41,503.53,40.78,40.78,10460019945,41.45,41.45,10460019945 +한국석유,004090,15,19990,2,500,2.57,5142879,3160068,12694120,5142879,2.57,162.75,40.51,40.51,99513026330,39.22,39.22,99513026330 +STX그린로지스,465770,16,10700,5,-10,-0.09,2893492,2263461,7171032,2893492,-0.09,127.83,40.35,40.35,30355959125,39.56,39.56,30355959125 +HANARO 주주가치성장코리아액티브,482870,17,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410 +에너토크,019990,18,8150,5,-500,-5.78,3636540,8750018,9756088,3636540,-5.78,41.56,37.27,37.27,32242067005,40.55,40.55,32242067005 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,12800,2,315,2.52,362410,213501,1000000,362410,2.52,169.75,36.24,36.24,4620629475,36.10,36.10,4620629475 +더즌,462860,20,4275,2,80,1.91,25255907,43501016,71413257,25255907,1.91,58.06,35.37,35.37,109307478022,35.80,35.80,109307478022 +TRUSTON 주주가치액티브,472720,21,14930,5,-50,-0.33,251932,37454,720000,251932,-0.33,672.64,34.99,34.99,3795529807,35.31,35.31,3795529807 +HANARO 원자력iSelect,434730,22,32435,5,-765,-2.30,2106160,2205063,6100000,2106160,-2.30,95.51,34.53,34.53,70596976703,35.68,35.68,70596976703 +한주에이알티,058450,23,1525,2,154,11.23,5082553,1272428,14793621,5082553,11.23,399.44,34.36,34.36,7879375862,34.93,34.93,7879375862 +한신기계,011700,24,4035,2,200,5.22,10714363,2396922,32446151,10714363,5.22,447.01,33.02,33.02,46308382016,35.37,35.37,46308382016 +KODEX 코스닥150선물인버스,251340,25,3690,2,20,0.54,24201106,23165096,74100000,24201106,0.54,104.47,32.66,32.66,88466078569,32.35,32.35,88466078569 +TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3149667,2089760,10550000,3149667,-0.35,150.72,29.85,29.85,35741608861,30.09,30.09,35741608861 +TIGER 화장품,228790,27,3870,5,-35,-0.90,17233145,5898909,62850000,17233145,-0.90,292.14,27.42,27.42,66805170315,27.47,27.47,66805170315 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,25445,5,-635,-2.43,271953,427276,1000000,271953,-2.43,63.65,27.20,27.20,7003852110,27.53,27.53,7003852110 +KODEX 레버리지,122630,29,21010,2,85,0.41,30700539,24213396,113650000,30700539,0.41,126.79,27.01,27.01,656310230801,27.49,27.49,656310230801 +한빛레이저,452190,30,5640,2,260,4.83,6281375,386550,23366557,6281375,4.83,1624.98,26.88,26.88,36161998815,27.44,27.44,36161998815 diff --git a/top30/20250617/top30-avtr-20250617-133001.csv b/top30/20250617/top30-avtr-20250617-133001.csv new file mode 100644 index 000000000000..c794a026fcb5 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6160,2,10,0.16,15323593,0,12094172,15323593,0.16,0.00,126.70,126.70,106664585120,143.17,143.17,106664585120 +한국ANKOR유전,152550,2,379,3,0,0.00,72686462,72677768,70020000,72686462,0.00,100.01,103.81,103.81,25891358460,97.56,97.56,25891358460 +우리기술,032820,3,3520,2,140,4.14,153164750,217764512,165530656,153164750,4.14,70.34,92.53,92.53,569668794645,97.77,97.77,569668794645 +피아이이,452450,4,9800,2,1710,21.14,27369033,977156,35826000,27369033,21.14,2800.89,76.39,76.39,265655187430,75.66,75.66,265655187430 +알체라,347860,5,3095,2,555,21.85,28365427,14903332,38710961,28365427,21.85,190.33,73.27,73.27,85428009177,71.30,71.30,85428009177 +흥아해운,003280,6,2515,2,375,17.52,175633499,95957088,240424899,175633499,17.52,183.03,73.05,73.05,399057976608,66.00,66.00,399057976608 +램테크놀러지,171010,7,4460,2,245,5.81,9041684,120371,14298752,9041684,5.81,7511.51,63.23,63.23,42700772836,66.96,66.96,42700772836 +흥구석유,024060,8,19370,2,200,1.04,8860919,7550380,15000000,8860919,1.04,117.36,59.07,59.07,166646024580,57.36,57.36,166646024580 +심플랫폼,444530,9,13230,2,1080,8.89,3264159,245552,6241227,3264159,8.89,1329.31,52.30,52.30,45127374905,54.65,54.65,45127374905 +STX그린로지스,465770,10,11160,2,450,4.20,3676956,2263461,7171032,3676956,4.20,162.45,51.28,51.28,38961092705,48.68,48.68,38961092705 +일신바이오,068330,11,2060,2,334,19.35,21962600,16412883,44216140,21962600,19.35,133.81,49.67,49.67,43369280107,47.61,47.61,43369280107 +한국석유,004090,12,20500,2,1010,5.18,5713753,3160068,12694120,5713753,5.18,180.81,45.01,45.01,111200441720,42.73,42.73,111200441720 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12815,2,325,2.60,448429,545030,1000000,448429,2.60,82.28,44.84,44.84,5685050920,44.36,44.36,5685050920 +KODEX 200선물인버스2X,252670,14,1586,2,3,0.19,389271694,319491776,880300000,389271694,0.19,121.84,44.22,44.22,603943885027,43.26,43.26,603943885027 +그린생명과학,114450,15,3790,2,380,11.14,8632822,1857769,20000000,8632822,11.14,464.69,43.16,43.16,34668089766,45.74,45.74,34668089766 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25280,5,-845,-3.23,410026,80989,1000000,410026,-3.23,506.27,41.00,41.00,10516241935,41.60,41.60,10516241935 +HANARO 주주가치성장코리아액티브,482870,17,12000,5,-120,-0.99,524581,468,1300000,524581,-0.99,9999.99,40.35,40.35,6351094665,40.71,40.71,6351094665 +에너토크,019990,18,8100,5,-550,-6.36,3664708,8750018,9756088,3664708,-6.36,41.88,37.56,37.56,32471248125,41.09,41.09,32471248125 +TRUSTON 주주가치액티브,472720,19,14885,5,-95,-0.63,264096,37454,720000,264096,-0.63,705.12,36.68,36.68,3976792902,37.11,37.11,3976792902 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,20,12835,2,350,2.80,363344,213501,1000000,363344,2.80,170.18,36.33,36.33,4632598785,36.09,36.09,4632598785 +더즌,462860,21,4195,3,0,0.00,25828310,43501016,71413257,25828310,0.00,59.37,36.17,36.17,111720846522,37.29,37.29,111720846522 +KODEX 코스닥150선물인버스,251340,22,3715,2,45,1.23,26463780,23165096,74100000,26463780,1.23,114.24,35.71,35.71,96844433721,35.18,35.18,96844433721 +한주에이알티,058450,23,1574,2,203,14.81,5279126,1272428,14793621,5279126,14.81,414.89,35.69,35.69,8186683102,35.16,35.16,8186683102 +HANARO 원자력iSelect,434730,24,32190,5,-1010,-3.04,2167021,2205063,6100000,2167021,-3.04,98.27,35.52,35.52,72563629018,36.95,36.95,72563629018 +한신기계,011700,25,3965,2,130,3.39,10841012,2396922,32446151,10841012,3.39,452.29,33.41,33.41,46814947666,36.39,36.39,46814947666 +TIGER 코리아배당다우존스,0052D0,26,11230,5,-70,-0.62,3201558,2089760,10550000,3201558,-0.62,153.20,30.35,30.35,36324899078,30.66,30.66,36324899078 +KODEX 레버리지,122630,27,20895,5,-30,-0.14,32085209,24213396,113650000,32085209,-0.14,132.51,28.23,28.23,685255504196,28.86,28.86,685255504196 +KODEX 증권,102970,28,12680,5,-175,-1.36,4185993,2546299,14950000,4185993,-1.36,164.40,28.00,28.00,54917014661,28.97,28.97,54917014661 +TIGER 화장품,228790,29,3845,5,-60,-1.54,17541356,5898909,62850000,17541356,-1.54,297.37,27.91,27.91,67993301171,28.14,28.14,67993301171 +한빛레이저,452190,30,5600,2,220,4.09,6381407,386550,23366557,6381407,4.09,1650.86,27.31,27.31,36721043645,28.06,28.06,36721043645 diff --git a/top30/20250617/top30-avtr-20250617-134001.csv b/top30/20250617/top30-avtr-20250617-134001.csv new file mode 100644 index 000000000000..6ef5aafc58b9 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6180,2,30,0.49,15372823,0,12094172,15372823,0.49,0.00,127.11,127.11,106968088570,143.12,143.12,106968088570 +한국ANKOR유전,152550,2,364,5,-15,-3.96,76702385,72677768,70020000,76702385,-3.96,105.54,109.54,109.54,27373251291,107.40,107.40,27373251291 +우리기술,032820,3,3635,2,255,7.54,156143608,217764512,165530656,156143608,7.54,71.70,94.33,94.33,580323803471,96.45,96.45,580323803471 +흥아해운,003280,4,2410,2,270,12.62,194849479,95957088,240424899,194849479,12.62,203.06,81.04,81.04,446692701414,77.09,77.09,446692701414 +피아이이,452450,5,9970,2,1880,23.24,27921053,977156,35826000,27921053,23.24,2857.38,77.94,77.94,271118679515,75.90,75.90,271118679515 +알체라,347860,6,3162,2,622,24.49,29010468,14903332,38710961,29010468,24.49,194.66,74.94,74.94,87464131166,71.46,71.46,87464131166 +램테크놀러지,171010,7,4435,2,220,5.22,9201712,120371,14298752,9201712,5.22,7644.46,64.35,64.35,43410591492,68.45,68.45,43410591492 +흥구석유,024060,8,18760,5,-410,-2.14,9353266,7550380,15000000,9353266,-2.14,123.88,62.36,62.36,176008410625,62.55,62.55,176008410625 +STX그린로지스,465770,9,10600,5,-110,-1.03,4255724,2263461,7171032,4255724,-1.03,188.02,59.35,59.35,45270463775,59.56,59.56,45270463775 +일신바이오,068330,10,2125,2,399,23.12,24149803,16412883,44216140,24149803,23.12,147.14,54.62,54.62,48002400941,51.09,51.09,48002400941 +심플랫폼,444530,11,13300,2,1150,9.47,3301573,245552,6241227,3301573,9.47,1344.55,52.90,52.90,45622108405,54.96,54.96,45622108405 +한국석유,004090,12,19600,2,110,0.56,6116086,3160068,12694120,6116086,0.56,193.54,48.18,48.18,119281704875,47.94,47.94,119281704875 +KODEX 200선물인버스2X,252670,13,1586,2,3,0.19,409373469,319491776,880300000,409373469,0.19,128.13,46.50,46.50,635881847990,45.55,45.55,635881847990 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12855,2,365,2.92,453033,545030,1000000,453033,2.92,83.12,45.30,45.30,5743999260,44.68,44.68,5743999260 +그린생명과학,114450,15,3860,2,450,13.20,8811869,1857769,20000000,8811869,13.20,474.33,44.06,44.06,35354190994,45.80,45.80,35354190994 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25260,5,-865,-3.31,412181,80989,1000000,412181,-3.31,508.93,41.22,41.22,10570743340,41.85,41.85,10570743340 +HANARO 주주가치성장코리아액티브,482870,17,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425 +KODEX 코스닥150선물인버스,251340,18,3710,2,40,1.09,29400041,23165096,74100000,29400041,1.09,126.92,39.68,39.68,107766996314,39.20,39.20,107766996314 +TRUSTON 주주가치액티브,472720,19,14910,5,-70,-0.47,276142,37454,720000,276142,-0.47,737.28,38.35,38.35,4156022327,38.71,38.71,4156022327 +에너토크,019990,20,8190,5,-460,-5.32,3687423,8750018,9756088,3687423,-5.32,42.14,37.80,37.80,32656075065,40.87,40.87,32656075065 +더즌,462860,21,4270,2,75,1.79,26262001,43501016,71413257,26262001,1.79,60.37,36.77,36.77,113546976765,37.24,37.24,113546976765 +HANARO 원자력iSelect,434730,22,32520,5,-680,-2.05,2230055,2205063,6100000,2230055,-2.05,101.13,36.56,36.56,74597516617,37.60,37.60,74597516617 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,12865,2,380,3.04,365026,213501,1000000,365026,3.04,170.97,36.50,36.50,4654181210,36.18,36.18,4654181210 +한주에이알티,058450,24,1589,2,218,15.90,5362523,1272428,14793621,5362523,15.90,421.44,36.25,36.25,8317121626,35.38,35.38,8317121626 +한신기계,011700,25,4030,2,195,5.08,10945494,2396922,32446151,10945494,5.08,456.65,33.73,33.73,47230566411,36.12,36.12,47230566411 +TIGER 코리아배당다우존스,0052D0,26,11230,5,-70,-0.62,3228864,2089760,10550000,3228864,-0.62,154.51,30.61,30.61,36631313283,30.92,30.92,36631313283 +KODEX 레버리지,122630,27,20900,5,-25,-0.12,33352852,24213396,113650000,33352852,-0.12,137.75,29.35,29.35,711706887562,29.96,29.96,711706887562 +KODEX 증권,102970,28,12725,5,-130,-1.01,4289808,2546299,14950000,4289808,-1.01,168.47,28.69,28.69,56233887783,29.56,29.56,56233887783 +TIGER 화장품,228790,29,3850,5,-55,-1.41,17774072,5898909,62850000,17774072,-1.41,301.31,28.28,28.28,68888245061,28.47,28.47,68888245061 +한빛레이저,452190,30,5610,2,230,4.28,6430203,386550,23366557,6430203,4.28,1663.49,27.52,27.52,36993433180,28.22,28.22,36993433180 diff --git a/top30/20250617/top30-avtr-20250617-135001.csv b/top30/20250617/top30-avtr-20250617-135001.csv new file mode 100644 index 000000000000..e13612689da5 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6220,2,70,1.14,15507475,0,12094172,15507475,1.14,0.00,128.22,128.22,107805321190,143.31,143.31,107805321190 +한국ANKOR유전,152550,2,369,5,-10,-2.64,78896890,72677768,70020000,78896890,-2.64,108.56,112.68,112.68,28177164680,109.06,109.06,28177164680 +우리기술,032820,3,3555,2,175,5.18,158407850,217764512,165530656,158407850,5.18,72.74,95.70,95.70,588440331940,100.00,100.00,588440331940 +흥아해운,003280,4,2505,2,365,17.06,217325624,95957088,240424899,217325624,17.06,226.48,90.39,90.39,501997950501,83.35,83.35,501997950501 +피아이이,452450,5,9970,2,1880,23.24,28510432,977156,35826000,28510432,23.24,2917.70,79.58,79.58,277014223905,77.55,77.55,277014223905 +알체라,347860,6,3100,2,560,22.05,29317984,14903332,38710961,29317984,22.05,196.72,75.74,75.74,88420855551,73.68,73.68,88420855551 +STX그린로지스,465770,7,11000,2,290,2.71,4880078,2263461,7171032,4880078,2.71,215.60,68.05,68.05,52066440435,66.01,66.01,52066440435 +램테크놀러지,171010,8,4440,2,225,5.34,9337834,120371,14298752,9337834,5.34,7757.54,65.31,65.31,44012864912,69.33,69.33,44012864912 +흥구석유,024060,9,18900,5,-270,-1.41,9653046,7550380,15000000,9653046,-1.41,127.85,64.35,64.35,181641344940,64.07,64.07,181641344940 +일신바이오,068330,10,2130,2,404,23.41,25500087,16412883,44216140,25500087,23.41,155.37,57.67,57.67,50872314372,54.02,54.02,50872314372 +심플랫폼,444530,11,13310,2,1160,9.55,3324299,245552,6241227,3324299,9.55,1353.81,53.26,53.26,45925362355,55.28,55.28,45925362355 +한국석유,004090,12,19970,2,480,2.46,6430790,3160068,12694120,6430790,2.46,203.50,50.66,50.66,125508882170,49.51,49.51,125508882170 +KODEX 200선물인버스2X,252670,13,1586,2,3,0.19,417567481,319491776,880300000,417567481,0.19,130.70,47.43,47.43,648868045969,46.48,46.48,648868045969 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12805,2,315,2.52,454549,545030,1000000,454549,2.52,83.40,45.45,45.45,5763384275,45.01,45.01,5763384275 +그린생명과학,114450,15,3885,2,475,13.93,8945853,1857769,20000000,8945853,13.93,481.54,44.73,44.73,35875914410,46.17,46.17,35875914410 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,25355,5,-770,-2.95,412673,80989,1000000,412673,-2.95,509.54,41.27,41.27,10583174260,41.74,41.74,10583174260 +KODEX 코스닥150선물인버스,251340,17,3707,2,37,1.01,30345325,23165096,74100000,30345325,1.01,131.00,40.95,40.95,111271167398,40.51,40.51,111271167398 +HANARO 주주가치성장코리아액티브,482870,18,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425 +TRUSTON 주주가치액티브,472720,19,14925,5,-55,-0.37,288425,37454,720000,288425,-0.37,770.08,40.06,40.06,4339313847,40.38,40.38,4339313847 +한주에이알티,058450,20,1543,2,172,12.55,5767563,1272428,14793621,5767563,12.55,453.27,38.99,38.99,8968309580,39.29,39.29,8968309580 +에너토크,019990,21,8140,5,-510,-5.90,3712186,8750018,9756088,3712186,-5.90,42.42,38.05,38.05,32858071525,41.38,41.38,32858071525 +HANARO 원자력iSelect,434730,22,32460,5,-740,-2.23,2320492,2205063,6100000,2320492,-2.23,105.23,38.04,38.04,77533545197,39.16,39.16,77533545197 +더즌,462860,23,4235,2,40,0.95,26502382,43501016,71413257,26502382,0.95,60.92,37.11,37.11,114568783927,37.88,37.88,114568783927 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12800,2,315,2.52,367841,213501,1000000,367841,2.52,172.29,36.78,36.78,4690303730,36.64,36.64,4690303730 +한신기계,011700,25,4010,2,175,4.56,10991959,2396922,32446151,10991959,4.56,458.59,33.88,33.88,47417536988,36.44,36.44,47417536988 +TIGER 코리아배당다우존스,0052D0,26,11240,5,-60,-0.53,3249408,2089760,10550000,3249408,-0.53,155.49,30.80,30.80,36862133185,31.09,31.09,36862133185 +KODEX 레버리지,122630,27,20900,5,-25,-0.12,34001139,24213396,113650000,34001139,-0.12,140.42,29.92,29.92,725256680531,30.53,30.53,725256680531 +KODEX 증권,102970,28,12730,5,-125,-0.97,4409829,2546299,14950000,4409829,-0.97,173.19,29.50,29.50,57763487603,30.35,30.35,57763487603 +TIGER 화장품,228790,29,3850,5,-55,-1.41,17962152,5898909,62850000,17962152,-1.41,304.50,28.58,28.58,69612636501,28.77,28.77,69612636501 +코오롱우,002025,30,22450,2,2400,11.97,297900,110091,1076390,297900,11.97,270.59,27.68,27.68,6921134825,28.64,28.64,6921134825 diff --git a/top30/20250617/top30-avtr-20250617-140001.csv b/top30/20250617/top30-avtr-20250617-140001.csv new file mode 100644 index 000000000000..722294a5e24f --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6170,2,20,0.33,15532983,0,12094172,15532983,0.33,0.00,128.43,128.43,107962638280,144.68,144.68,107962638280 +한국ANKOR유전,152550,2,362,5,-17,-4.49,80046393,72677768,70020000,80046393,-4.49,110.14,114.32,114.32,28595539704,112.82,112.82,28595539704 +우리기술,032820,3,3565,2,185,5.47,159554331,217764512,165530656,159554331,5.47,73.27,96.39,96.39,592534032206,100.41,100.41,592534032206 +흥아해운,003280,4,2460,2,320,14.95,227944238,95957088,240424899,227944238,14.95,237.55,94.81,94.81,528178756453,89.30,89.30,528178756453 +피아이이,452450,5,10090,2,2000,24.72,29088616,977156,35826000,29088616,24.72,2976.87,81.19,81.19,282837766830,78.24,78.24,282837766830 +알체라,347860,6,3085,2,545,21.46,29569296,14903332,38710961,29569296,21.46,198.41,76.38,76.38,89192948273,74.69,74.69,89192948273 +STX그린로지스,465770,7,10770,2,60,0.56,5139652,2263461,7171032,5139652,0.56,227.07,71.67,71.67,54871562410,71.05,71.05,54871562410 +램테크놀러지,171010,8,4450,2,235,5.58,9410727,120371,14298752,9410727,5.58,7818.10,65.82,65.82,44337419572,69.68,69.68,44337419572 +흥구석유,024060,9,18760,5,-410,-2.14,9801197,7550380,15000000,9801197,-2.14,129.81,65.34,65.34,184414233840,65.53,65.53,184414233840 +일신바이오,068330,10,2110,2,384,22.25,26137744,16412883,44216140,26137744,22.25,159.25,59.11,59.11,52214275934,55.97,55.97,52214275934 +심플랫폼,444530,11,13260,2,1110,9.14,3341524,245552,6241227,3341524,9.14,1360.82,53.54,53.54,46154941090,55.77,55.77,46154941090 +한국석유,004090,12,19830,2,340,1.74,6546345,3160068,12694120,6546345,1.74,207.16,51.57,51.57,127794829620,50.77,50.77,127794829620 +KODEX 200선물인버스2X,252670,13,1578,5,-5,-0.32,426044849,319491776,880300000,426044849,-0.32,133.35,48.40,48.40,662254350725,47.67,47.67,662254350725 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12750,2,260,2.08,457344,545030,1000000,457344,2.08,83.91,45.73,45.73,5799022025,45.48,45.48,5799022025 +그린생명과학,114450,15,3925,2,515,15.10,8999841,1857769,20000000,8999841,15.10,484.44,45.00,45.00,36086767255,45.97,45.97,36086767255 +KODEX 코스닥150선물인버스,251340,16,3690,2,20,0.54,31529251,23165096,74100000,31529251,0.54,136.11,42.55,42.55,115645775639,42.29,42.29,115645775639 +TRUSTON 주주가치액티브,472720,17,15005,2,25,0.17,300862,37454,720000,300862,0.17,803.28,41.79,41.79,4525435972,41.89,41.89,4525435972 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25355,5,-770,-2.95,412673,80989,1000000,412673,-2.95,509.54,41.27,41.27,10583174260,41.74,41.74,10583174260 +HANARO 주주가치성장코리아액티브,482870,19,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +한주에이알티,058450,20,1569,2,198,14.44,5818115,1272428,14793621,5818115,14.44,457.25,39.33,39.33,9047349959,38.98,38.98,9047349959 +HANARO 원자력iSelect,434730,21,32625,5,-575,-1.73,2366969,2205063,6100000,2366969,-1.73,107.34,38.80,38.80,79048143582,39.72,39.72,79048143582 +에너토크,019990,22,8220,5,-430,-4.97,3716990,8750018,9756088,3716990,-4.97,42.48,38.10,38.10,32897411330,41.02,41.02,32897411330 +더즌,462860,23,4245,2,50,1.19,26591970,43501016,71413257,26591970,1.19,61.13,37.24,37.24,114947643607,37.92,37.92,114947643607 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12750,2,265,2.12,371230,213501,1000000,371230,2.12,173.88,37.12,37.12,4733604125,37.13,37.13,4733604125 +한신기계,011700,25,4020,2,185,4.82,11016588,2396922,32446151,11016588,4.82,459.61,33.95,33.95,47516604133,36.43,36.43,47516604133 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3263157,2089760,10550000,3263157,-0.27,156.15,30.93,30.93,37016960010,31.13,31.13,37016960010 +KODEX 레버리지,122630,27,20990,2,65,0.31,34767276,24213396,113650000,34767276,0.31,143.59,30.59,30.59,741328103177,31.08,31.08,741328103177 +KODEX 증권,102970,28,12850,5,-5,-0.04,4552163,2546299,14950000,4552163,-0.04,178.78,30.45,30.45,59586493828,31.02,31.02,59586493828 +TIGER 화장품,228790,29,3880,5,-25,-0.64,18077135,5898909,62850000,18077135,-0.64,306.45,28.76,28.76,70057484261,28.73,28.73,70057484261 +코오롱우,002025,30,22750,2,2700,13.47,300946,110091,1076390,300946,13.47,273.36,27.96,27.96,6990395225,28.55,28.55,6990395225 diff --git a/top30/20250617/top30-avtr-20250617-141001.csv b/top30/20250617/top30-avtr-20250617-141001.csv new file mode 100644 index 000000000000..d3f2da8d05fa --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6150,3,0,0.00,15583589,0,12094172,15583589,0.00,0.00,128.85,128.85,108273933370,145.57,145.57,108273933370 +한국ANKOR유전,152550,2,363,5,-16,-4.22,80800527,72677768,70020000,80800527,-4.22,111.18,115.40,115.40,28869533036,113.58,113.58,28869533036 +흥아해운,003280,3,2475,2,335,15.65,237703764,95957088,240424899,237703764,15.65,247.72,98.87,98.87,552327252219,92.82,92.82,552327252219 +우리기술,032820,4,3545,2,165,4.88,160747817,217764512,165530656,160747817,4.88,73.82,97.11,97.11,596757040736,101.70,101.70,596757040736 +피아이이,452450,5,10050,2,1960,24.23,30036940,977156,35826000,30036940,24.23,3073.91,83.84,83.84,292446556400,81.22,81.22,292446556400 +알체라,347860,6,3025,2,485,19.09,29848788,14903332,38710961,29848788,19.09,200.28,77.11,77.11,90043698622,76.89,76.89,90043698622 +STX그린로지스,465770,7,10800,2,90,0.84,5339678,2263461,7171032,5339678,0.84,235.91,74.46,74.46,57029817615,73.64,73.64,57029817615 +램테크놀러지,171010,8,4450,2,235,5.58,9510040,120371,14298752,9510040,5.58,7900.61,66.51,66.51,44780643270,70.38,70.38,44780643270 +흥구석유,024060,9,18680,5,-490,-2.56,9886291,7550380,15000000,9886291,-2.56,130.94,65.91,65.91,186009486970,66.38,66.38,186009486970 +일신바이오,068330,10,2030,2,304,17.61,26916701,16412883,44216140,26916701,17.61,164.00,60.88,60.88,53824244089,59.97,59.97,53824244089 +심플랫폼,444530,11,13350,2,1200,9.88,3349885,245552,6241227,3349885,9.88,1364.23,53.67,53.67,46266565195,55.53,55.53,46266565195 +한국석유,004090,12,19790,2,300,1.54,6632054,3160068,12694120,6632054,1.54,209.87,52.25,52.25,129494786860,51.55,51.55,129494786860 +KODEX 200선물인버스2X,252670,13,1580,5,-3,-0.19,430482349,319491776,880300000,430482349,-0.19,134.74,48.90,48.90,669264060134,48.12,48.12,669264060134 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12760,2,270,2.16,459131,545030,1000000,459131,2.16,84.24,45.91,45.91,5821820295,45.63,45.63,5821820295 +그린생명과학,114450,15,3875,2,465,13.64,9073612,1857769,20000000,9073612,13.64,488.41,45.37,45.37,36372480990,46.93,46.93,36372480990 +TRUSTON 주주가치액티브,472720,16,14950,5,-30,-0.20,314513,37454,720000,314513,-0.20,839.73,43.68,43.68,4729808612,43.94,43.94,4729808612 +KODEX 코스닥150선물인버스,251340,17,3695,2,25,0.68,32203883,23165096,74100000,32203883,0.68,139.02,43.46,43.46,118135311407,43.15,43.15,118135311407 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470 +HANARO 주주가치성장코리아액티브,482870,19,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +한주에이알티,058450,20,1549,2,178,12.98,5850387,1272428,14793621,5850387,12.98,459.78,39.55,39.55,9097540007,39.70,39.70,9097540007 +HANARO 원자력iSelect,434730,21,32495,5,-705,-2.12,2397400,2205063,6100000,2397400,-2.12,108.72,39.30,39.30,80038974892,40.38,40.38,80038974892 +에너토크,019990,22,8180,5,-470,-5.43,3724324,8750018,9756088,3724324,-5.43,42.56,38.17,38.17,32957436230,41.30,41.30,32957436230 +더즌,462860,23,4320,2,125,2.98,27007277,43501016,71413257,27007277,2.98,62.08,37.82,37.82,116730411304,37.84,37.84,116730411304 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12775,2,290,2.32,371256,213501,1000000,371256,2.32,173.89,37.13,37.13,4733935650,37.06,37.06,4733935650 +한신기계,011700,25,3990,2,155,4.04,11075516,2396922,32446151,11075516,4.04,462.07,34.14,34.14,47752118248,36.89,36.89,47752118248 +TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3318613,2089760,10550000,3318613,-0.35,158.80,31.46,31.46,37641668222,31.69,31.69,37641668222 +KODEX 레버리지,122630,27,20965,2,40,0.19,35110257,24213396,113650000,35110257,0.19,145.00,30.89,30.89,748521306433,31.42,31.42,748521306433 +KODEX 증권,102970,28,12785,5,-70,-0.54,4594377,2546299,14950000,4594377,-0.54,180.43,30.73,30.73,60127948421,31.46,31.46,60127948421 +TIGER 화장품,228790,29,3875,5,-30,-0.77,18178224,5898909,62850000,18178224,-0.77,308.16,28.92,28.92,70449636196,28.93,28.93,70449636196 +코오롱우,002025,30,22500,2,2450,12.22,305095,110091,1076390,305095,12.22,277.13,28.34,28.34,7084983675,29.25,29.25,7084983675 diff --git a/top30/20250617/top30-avtr-20250617-142001.csv b/top30/20250617/top30-avtr-20250617-142001.csv new file mode 100644 index 000000000000..f9932866da3d --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6230,2,80,1.30,15643562,0,12094172,15643562,1.30,0.00,129.35,129.35,108645108675,144.19,144.19,108645108675 +한국ANKOR유전,152550,2,357,5,-22,-5.80,82256018,72677768,70020000,82256018,-5.80,113.18,117.48,117.48,29388412982,117.57,117.57,29388412982 +흥아해운,003280,3,2455,2,315,14.72,242349693,95957088,240424899,242349693,14.72,252.56,100.80,100.80,563782703479,95.52,95.52,563782703479 +우리기술,032820,4,3565,2,185,5.47,161878204,217764512,165530656,161878204,5.47,74.34,97.79,97.79,600759872748,101.80,101.80,600759872748 +피아이이,452450,5,10280,2,2190,27.07,31623072,977156,35826000,31623072,27.07,3236.24,88.27,88.27,308671891820,83.81,83.81,308671891820 +알체라,347860,6,3070,2,530,20.87,30170255,14903332,38710961,30170255,20.87,202.44,77.94,77.94,91025113461,76.59,76.59,91025113461 +STX그린로지스,465770,7,10710,3,0,0.00,5438282,2263461,7171032,5438282,0.00,240.26,75.84,75.84,58085275885,75.63,75.63,58085275885 +램테크놀러지,171010,8,4500,2,285,6.76,9670278,120371,14298752,9670278,6.76,8033.73,67.63,67.63,45502590393,70.72,70.72,45502590393 +흥구석유,024060,9,18590,5,-580,-3.03,9978525,7550380,15000000,9978525,-3.03,132.16,66.52,66.52,187725704620,67.32,67.32,187725704620 +일신바이오,068330,10,2080,2,354,20.51,27851067,16412883,44216140,27851067,20.51,169.69,62.99,62.99,55765931111,60.64,60.64,55765931111 +심플랫폼,444530,11,13325,2,1175,9.67,3360800,245552,6241227,3360800,9.67,1368.67,53.85,53.85,46412185995,55.81,55.81,46412185995 +한국석유,004090,12,19690,2,200,1.03,6703410,3160068,12694120,6703410,1.03,212.13,52.81,52.81,130903298635,52.37,52.37,130903298635 +KODEX 200선물인버스2X,252670,13,1578,5,-5,-0.32,438206981,319491776,880300000,438206981,-0.32,137.16,49.78,49.78,681449953498,49.06,49.06,681449953498 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12740,2,250,2.00,459461,545030,1000000,459461,2.00,84.30,45.95,45.95,5826030695,45.73,45.73,5826030695 +그린생명과학,114450,15,3810,2,400,11.73,9104389,1857769,20000000,9104389,11.73,490.07,45.52,45.52,36490816274,47.89,47.89,36490816274 +TRUSTON 주주가치액티브,472720,16,14960,5,-20,-0.13,325975,37454,720000,325975,-0.13,870.33,45.27,45.27,4901315677,45.50,45.50,4901315677 +KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,32841542,23165096,74100000,32841542,0.82,141.77,44.32,44.32,120489414202,43.95,43.95,120489414202 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470 +HANARO 원자력iSelect,434730,19,32640,5,-560,-1.69,2490323,2205063,6100000,2490323,-1.69,112.94,40.82,40.82,83066097293,41.72,41.72,83066097293 +HANARO 주주가치성장코리아액티브,482870,20,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +한주에이알티,058450,21,1534,2,163,11.89,5879314,1272428,14793621,5879314,11.89,462.05,39.74,39.74,9141930124,40.28,40.28,9141930124 +더즌,462860,22,4290,2,95,2.26,27373299,43501016,71413257,27373299,2.26,62.93,38.33,38.33,118312209450,38.62,38.62,118312209450 +에너토크,019990,23,8300,5,-350,-4.05,3739099,8750018,9756088,3739099,-4.05,42.73,38.33,38.33,33079281990,40.85,40.85,33079281990 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12750,2,265,2.12,374626,213501,1000000,374626,2.12,175.47,37.46,37.46,4777015500,37.47,37.47,4777015500 +한신기계,011700,25,4005,2,170,4.43,11112318,2396922,32446151,11112318,4.43,463.61,34.25,34.25,47898901338,36.86,36.86,47898901338 +TIGER 코리아배당다우존스,0052D0,26,11270,5,-30,-0.27,3406261,2089760,10550000,3406261,-0.27,163.00,32.29,32.29,38628632287,32.49,32.49,38628632287 +KODEX 레버리지,122630,27,20995,2,70,0.33,35662455,24213396,113650000,35662455,0.33,147.28,31.38,31.38,760117393563,31.86,31.86,760117393563 +KODEX 증권,102970,28,12815,5,-40,-0.31,4668664,2546299,14950000,4668664,-0.31,183.35,31.23,31.23,61079290106,31.88,31.88,61079290106 +TIGER 화장품,228790,29,3865,5,-40,-1.02,18283912,5898909,62850000,18283912,-1.02,309.95,29.09,29.09,70858896946,29.17,29.17,70858896946 +TIGER 증권,157500,30,8680,5,-35,-0.40,831872,676293,2920000,831872,-0.40,123.00,28.49,28.49,7370953177,29.08,29.08,7370953177 diff --git a/top30/20250617/top30-avtr-20250617-143001.csv b/top30/20250617/top30-avtr-20250617-143001.csv new file mode 100644 index 000000000000..6f58b22fb835 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6160,2,10,0.16,15685715,0,12094172,15685715,0.16,0.00,129.70,129.70,108905967700,146.18,146.18,108905967700 +한국ANKOR유전,152550,2,346,5,-33,-8.71,83683990,72677768,70020000,83683990,-8.71,115.14,119.51,119.51,29888582702,123.37,123.37,29888582702 +흥아해운,003280,3,2380,2,240,11.21,249825858,95957088,240424899,249825858,11.21,260.35,103.91,103.91,581818327378,101.68,101.68,581818327378 +피아이이,452450,4,10360,2,2270,28.06,36635409,977156,35826000,36635409,28.06,3749.19,102.26,102.26,361154981840,97.31,97.31,361154981840 +우리기술,032820,5,3580,2,200,5.92,163425965,217764512,165530656,163425965,5.92,75.05,98.73,98.73,606316069898,102.31,102.31,606316069898 +알체라,347860,6,3110,2,570,22.44,30732402,14903332,38710961,30732402,22.44,206.21,79.39,79.39,92775766243,77.06,77.06,92775766243 +STX그린로지스,465770,7,10510,5,-200,-1.87,5550808,2263461,7171032,5550808,-1.87,245.24,77.41,77.41,59275288450,78.65,78.65,59275288450 +램테크놀러지,171010,8,4455,2,240,5.69,10057820,120371,14298752,10057820,5.69,8355.68,70.34,70.34,47267913218,74.20,74.20,47267913218 +일신바이오,068330,9,2185,2,459,26.59,30263624,16412883,44216140,30263624,26.59,184.39,68.44,68.44,60929056443,63.07,63.07,60929056443 +흥구석유,024060,10,18270,5,-900,-4.69,10125208,7550380,15000000,10125208,-4.69,134.10,67.50,67.50,190425691230,69.49,69.49,190425691230 +심플랫폼,444530,11,13370,2,1220,10.04,3375586,245552,6241227,3375586,10.04,1374.69,54.09,54.09,46609504445,55.86,55.86,46609504445 +한국석유,004090,12,19100,5,-390,-2.00,6852840,3160068,12694120,6852840,-2.00,216.86,53.98,53.98,133796942870,55.18,55.18,133796942870 +KODEX 200선물인버스2X,252670,13,1575,5,-8,-0.51,443250969,319491776,880300000,443250969,-0.51,138.74,50.35,50.35,689409548027,49.72,49.72,689409548027 +TRUSTON 주주가치액티브,472720,14,14975,5,-5,-0.03,338708,37454,720000,338708,-0.03,904.33,47.04,47.04,5091799562,47.22,47.22,5091799562 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12730,2,240,1.92,459611,545030,1000000,459611,1.92,84.33,45.96,45.96,5827940695,45.78,45.78,5827940695 +그린생명과학,114450,16,3835,2,425,12.46,9179273,1857769,20000000,9179273,12.46,494.10,45.90,45.90,36777365064,47.95,47.95,36777365064 +KODEX 코스닥150선물인버스,251340,17,3700,2,30,0.82,33446393,23165096,74100000,33446393,0.82,144.38,45.14,45.14,122727276456,44.76,44.76,122727276456 +HANARO 원자력iSelect,434730,18,32685,5,-515,-1.55,2534001,2205063,6100000,2534001,-1.55,114.92,41.54,41.54,84491785059,42.38,42.38,84491785059 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25350,5,-775,-2.97,412825,80989,1000000,412825,-2.97,509.73,41.28,41.28,10587027470,41.76,41.76,10587027470 +HANARO 주주가치성장코리아액티브,482870,20,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555 +한주에이알티,058450,21,1527,2,156,11.38,5900580,1272428,14793621,5900580,11.38,463.73,39.89,39.89,9174517185,40.61,40.61,9174517185 +더즌,462860,22,4290,2,95,2.26,27546226,43501016,71413257,27546226,2.26,63.32,38.57,38.57,119055451672,38.86,38.86,119055451672 +에너토크,019990,23,8310,5,-340,-3.93,3754423,8750018,9756088,3754423,-3.93,42.91,38.48,38.48,33206350690,40.96,40.96,33206350690 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12735,2,250,2.00,377676,213501,1000000,377676,2.00,176.90,37.77,37.77,4815860450,37.82,37.82,4815860450 +한신기계,011700,25,4020,2,185,4.82,11135576,2396922,32446151,11135576,4.82,464.58,34.32,34.32,47992059138,36.79,36.79,47992059138 +TIGER 코리아배당다우존스,0052D0,26,11275,5,-25,-0.22,3469466,2089760,10550000,3469466,-0.22,166.02,32.89,32.89,39340644002,33.07,33.07,39340644002 +KODEX 레버리지,122630,27,21030,2,105,0.50,36083248,24213396,113650000,36083248,0.50,149.02,31.75,31.75,768954157183,32.17,32.17,768954157183 +KODEX 증권,102970,28,12805,5,-50,-0.39,4715692,2546299,14950000,4715692,-0.39,185.20,31.54,31.54,61681482608,32.22,32.22,61681482608 +한빛레이저,452190,29,5670,2,290,5.39,7188357,386550,23366557,7188357,5.39,1859.62,30.76,30.76,41349313775,31.21,31.21,41349313775 +TIGER 화장품,228790,30,3865,5,-40,-1.02,18368101,5898909,62850000,18368101,-1.02,311.38,29.23,29.23,71183811064,29.30,29.30,71183811064 diff --git a/top30/20250617/top30-avtr-20250617-144002.csv b/top30/20250617/top30-avtr-20250617-144002.csv new file mode 100644 index 000000000000..358908cb3c4d --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6150,3,0,0.00,15723049,0,12094172,15723049,0.00,0.00,130.01,130.01,109135466480,146.73,146.73,109135466480 +한국ANKOR유전,152550,2,348,5,-31,-8.18,84757487,72677768,70020000,84757487,-8.18,116.62,121.05,121.05,30264127328,124.20,124.20,30264127328 +흥아해운,003280,3,2365,2,225,10.51,256330244,95957088,240424899,256330244,10.51,267.13,106.62,106.62,597400255898,105.06,105.06,597400255898 +피아이이,452450,4,10320,2,2230,27.56,38120568,977156,35826000,38120568,27.56,3901.18,106.40,106.40,376493872930,101.83,101.83,376493872930 +우리기술,032820,5,3565,2,185,5.47,164265541,217764512,165530656,164265541,5.47,75.43,99.24,99.24,609323833345,103.25,103.25,609323833345 +알체라,347860,6,3105,2,565,22.24,31184697,14903332,38710961,31184697,22.24,209.25,80.56,80.56,94185784171,78.36,78.36,94185784171 +STX그린로지스,465770,7,10590,5,-120,-1.12,5601005,2263461,7171032,5601005,-1.12,247.45,78.11,78.11,59804953225,78.75,78.75,59804953225 +일신바이오,068330,8,2215,2,489,28.33,32522759,16412883,44216140,32522759,28.33,198.15,73.55,73.55,65911505439,67.30,67.30,65911505439 +램테크놀러지,171010,9,4460,2,245,5.81,10134987,120371,14298752,10134987,5.81,8419.79,70.88,70.88,47612883250,74.66,74.66,47612883250 +흥구석유,024060,10,18370,5,-800,-4.17,10201572,7550380,15000000,10201572,-4.17,135.11,68.01,68.01,191830212960,69.62,69.62,191830212960 +한국석유,004090,11,19460,5,-30,-0.15,6947838,3160068,12694120,6947838,-0.15,219.86,54.73,54.73,135640345715,54.91,54.91,135640345715 +심플랫폼,444530,12,13390,2,1240,10.21,3395866,245552,6241227,3395866,10.21,1382.95,54.41,54.41,46880169205,56.10,56.10,46880169205 +KODEX 200선물인버스2X,252670,13,1579,5,-4,-0.25,448724894,319491776,880300000,448724894,-0.25,140.45,50.97,50.97,698051250700,50.22,50.22,698051250700 +TRUSTON 주주가치액티브,472720,14,14970,5,-10,-0.07,345329,37454,720000,345329,-0.07,922.01,47.96,47.96,5190891522,48.16,48.16,5190891522 +그린생명과학,114450,15,3835,2,425,12.46,9221640,1857769,20000000,9221640,12.46,496.38,46.11,46.11,36940115739,48.16,48.16,36940115739 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12705,2,215,1.72,459821,545030,1000000,459821,1.72,84.37,45.98,45.98,5830609795,45.89,45.89,5830609795 +KODEX 코스닥150선물인버스,251340,17,3705,2,35,0.95,33804596,23165096,74100000,33804596,0.95,145.93,45.62,45.62,124052618522,45.19,45.19,124052618522 +HANARO 원자력iSelect,434730,18,32645,5,-555,-1.67,2566513,2205063,6100000,2566513,-1.67,116.39,42.07,42.07,85554109469,42.96,42.96,85554109469 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25415,5,-710,-2.72,412875,80989,1000000,412875,-2.72,509.79,41.29,41.29,10588298220,41.66,41.66,10588298220 +HANARO 주주가치성장코리아액티브,482870,20,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555 +한주에이알티,058450,21,1517,2,146,10.65,5937234,1272428,14793621,5937234,10.65,466.61,40.13,40.13,9229879009,41.13,41.13,9229879009 +더즌,462860,22,4305,2,110,2.62,27686775,43501016,71413257,27686775,2.62,63.65,38.77,38.77,119659319584,38.92,38.92,119659319584 +에너토크,019990,23,8320,5,-330,-3.82,3762954,8750018,9756088,3762954,-3.82,43.01,38.57,38.57,33277222850,41.00,41.00,33277222850 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,12725,2,240,1.92,377878,213501,1000000,377878,1.92,176.99,37.79,37.79,4818433925,37.87,37.87,4818433925 +한신기계,011700,25,4010,2,175,4.56,11162920,2396922,32446151,11162920,4.56,465.72,34.40,34.40,48101673648,36.97,36.97,48101673648 +TIGER 코리아배당다우존스,0052D0,26,11260,5,-40,-0.35,3495304,2089760,10550000,3495304,-0.35,167.26,33.13,33.13,39631584627,33.36,33.36,39631584627 +KODEX 레버리지,122630,27,20975,2,50,0.24,36423662,24213396,113650000,36423662,0.24,150.43,32.05,32.05,776095921715,32.56,32.56,776095921715 +KODEX 증권,102970,28,12810,5,-45,-0.35,4759733,2546299,14950000,4759733,-0.35,186.93,31.84,31.84,62245579213,32.50,32.50,62245579213 +한빛레이저,452190,29,5650,2,270,5.02,7311384,386550,23366557,7311384,5.02,1891.45,31.29,31.29,42044274420,31.85,31.85,42044274420 +TIGER 화장품,228790,30,3870,5,-35,-0.90,18622514,5898909,62850000,18622514,-0.90,315.69,29.63,29.63,72166485679,29.67,29.67,72166485679 diff --git a/top30/20250617/top30-avtr-20250617-145001.csv b/top30/20250617/top30-avtr-20250617-145001.csv new file mode 100644 index 000000000000..fcd47bdf1348 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6430,2,280,4.55,16135186,0,12094172,16135186,4.55,0.00,133.41,133.41,111773964335,143.73,143.73,111773964335 +한국ANKOR유전,152550,2,356,5,-23,-6.07,85389287,72677768,70020000,85389287,-6.07,117.49,121.95,121.95,30485312996,122.30,122.30,30485312996 +흥아해운,003280,3,2340,2,200,9.35,267286263,95957088,240424899,267286263,9.35,278.55,111.17,111.17,622751435976,110.69,110.69,622751435976 +피아이이,452450,4,10360,2,2270,28.06,38690152,977156,35826000,38690152,28.06,3959.47,107.99,107.99,382400277185,103.03,103.03,382400277185 +우리기술,032820,5,3555,2,175,5.18,164945818,217764512,165530656,164945818,5.18,75.75,99.65,99.65,611752052939,103.96,103.96,611752052939 +알체라,347860,6,3120,2,580,22.83,31485380,14903332,38710961,31485380,22.83,211.26,81.33,81.33,95116239125,78.75,78.75,95116239125 +STX그린로지스,465770,7,10430,5,-280,-2.61,5697131,2263461,7171032,5697131,-2.61,251.70,79.45,79.45,60801803070,81.29,81.29,60801803070 +일신바이오,068330,8,2240,1,514,29.78,34488420,16412883,44216140,34488420,29.78,210.13,78.00,78.00,70302939237,70.98,70.98,70302939237 +램테크놀러지,171010,9,4430,2,215,5.10,10206761,120371,14298752,10206761,5.10,8479.42,71.38,71.38,47931604805,75.67,75.67,47931604805 +흥구석유,024060,10,18550,5,-620,-3.23,10290168,7550380,15000000,10290168,-3.23,136.29,68.60,68.60,193460113165,69.53,69.53,193460113165 +한국석유,004090,11,19570,2,80,0.41,7044047,3160068,12694120,7044047,0.41,222.91,55.49,55.49,137504483125,55.35,55.35,137504483125 +심플랫폼,444530,12,13370,2,1220,10.04,3421656,245552,6241227,3421656,10.04,1393.45,54.82,54.82,47225871270,56.60,56.60,47225871270 +KODEX 200선물인버스2X,252670,13,1585,2,2,0.13,454778991,319491776,880300000,454778991,0.13,142.34,51.66,51.66,707611253048,50.71,50.71,707611253048 +TRUSTON 주주가치액티브,472720,14,14975,5,-5,-0.03,351960,37454,720000,351960,-0.03,939.71,48.88,48.88,5290226542,49.07,49.07,5290226542 +그린생명과학,114450,15,3825,2,415,12.17,9305742,1857769,20000000,9305742,12.17,500.91,46.53,46.53,37261091125,48.71,48.71,37261091125 +KODEX 코스닥150선물인버스,251340,16,3700,2,30,0.82,34255704,23165096,74100000,34255704,0.82,147.88,46.23,46.23,125720588039,45.85,45.85,125720588039 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12755,2,265,2.12,460257,545030,1000000,460257,2.12,84.45,46.03,46.03,5836165745,45.76,45.76,5836165745 +HANARO 원자력iSelect,434730,18,32660,5,-540,-1.63,2598869,2205063,6100000,2598869,-1.63,117.86,42.60,42.60,86611497254,43.47,43.47,86611497254 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,25400,5,-725,-2.78,412965,80989,1000000,412965,-2.78,509.90,41.30,41.30,10590584220,41.70,41.70,10590584220 +한주에이알티,058450,20,1570,2,199,14.51,6012737,1272428,14793621,6012737,14.51,472.54,40.64,40.64,9347897356,40.25,40.25,9347897356 +HANARO 주주가치성장코리아액티브,482870,21,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605 +서린바이오,038070,22,8540,2,850,11.05,3616774,157479,9100676,3616774,11.05,2296.67,39.74,39.74,30451098600,39.18,39.18,30451098600 +더즌,462860,23,4330,2,135,3.22,28100056,43501016,71413257,28100056,3.22,64.60,39.35,39.35,121456028369,39.28,39.28,121456028369 +에너토크,019990,24,8290,5,-360,-4.16,3774460,8750018,9756088,3774460,-4.16,43.14,38.69,38.69,33372680300,41.26,41.26,33372680300 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12780,2,295,2.36,378043,213501,1000000,378043,2.36,177.07,37.80,37.80,4820537285,37.72,37.72,4820537285 +한신기계,011700,26,3990,2,155,4.04,11176817,2396922,32446151,11176817,4.04,466.30,34.45,34.45,48157311778,37.20,37.20,48157311778 +TIGER 코리아배당다우존스,0052D0,27,11255,5,-45,-0.40,3557294,2089760,10550000,3557294,-0.40,170.23,33.72,33.72,40329477052,33.96,33.96,40329477052 +KODEX 레버리지,122630,28,20910,5,-15,-0.07,36831209,24213396,113650000,36831209,-0.07,152.11,32.41,32.41,784641784675,33.02,33.02,784641784675 +KODEX 증권,102970,29,12815,5,-40,-0.31,4810995,2546299,14950000,4810995,-0.31,188.94,32.18,32.18,62902485267,32.83,32.83,62902485267 +한빛레이저,452190,30,5650,2,270,5.02,7349336,386550,23366557,7349336,5.02,1901.26,31.45,31.45,42258771920,32.01,32.01,42258771920 diff --git a/top30/20250617/top30-avtr-20250617-150001.csv b/top30/20250617/top30-avtr-20250617-150001.csv new file mode 100644 index 000000000000..9aa255bfdb21 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6290,2,140,2.28,16315601,0,12094172,16315601,2.28,0.00,134.90,134.90,112918403390,148.44,148.44,112918403390 +한국ANKOR유전,152550,2,350,5,-29,-7.65,85883288,72677768,70020000,85883288,-7.65,118.17,122.66,122.66,30659095994,125.10,125.10,30659095994 +흥아해운,003280,3,2290,2,150,7.01,272277794,95957088,240424899,272277794,7.01,283.75,113.25,113.25,634257457546,115.20,115.20,634257457546 +피아이이,452450,4,10270,2,2180,26.95,39760513,977156,35826000,39760513,26.95,4069.00,110.98,110.98,393459593410,106.94,106.94,393459593410 +우리기술,032820,5,3550,2,170,5.03,166171499,217764512,165530656,166171499,5.03,76.31,100.39,100.39,616094131354,104.84,104.84,616094131354 +일신바이오,068330,6,2190,2,464,26.88,38093866,16412883,44216140,38093866,26.88,232.10,86.15,86.15,78203714387,80.76,80.76,78203714387 +알체라,347860,7,3110,2,570,22.44,31893033,14903332,38710961,31893033,22.44,214.00,82.39,82.39,96381275662,80.06,80.06,96381275662 +STX그린로지스,465770,8,10340,5,-370,-3.45,5742557,2263461,7171032,5742557,-3.45,253.71,80.08,80.08,61273260420,82.64,82.64,61273260420 +램테크놀러지,171010,9,4425,2,210,4.98,10269663,120371,14298752,10269663,4.98,8531.68,71.82,71.82,48209926625,76.19,76.19,48209926625 +흥구석유,024060,10,18370,5,-800,-4.17,10349337,7550380,15000000,10349337,-4.17,137.07,69.00,69.00,194551700590,70.60,70.60,194551700590 +한국석유,004090,11,19360,5,-130,-0.67,7111891,3160068,12694120,7111891,-0.67,225.06,56.03,56.03,138821074045,56.49,56.49,138821074045 +심플랫폼,444530,12,13260,2,1110,9.14,3444498,245552,6241227,3444498,9.14,1402.76,55.19,55.19,47529360880,57.43,57.43,47529360880 +KODEX 200선물인버스2X,252670,13,1582,5,-1,-0.06,461655072,319491776,880300000,461655072,-0.06,144.50,52.44,52.44,718498079557,51.59,51.59,718498079557 +TRUSTON 주주가치액티브,472720,14,14990,2,10,0.07,358663,37454,720000,358663,0.07,957.61,49.81,49.81,5390626242,49.95,49.95,5390626242 +KODEX 코스닥150선물인버스,251340,15,3700,2,30,0.82,34898489,23165096,74100000,34898489,0.82,150.65,47.10,47.10,128098741813,46.72,46.72,128098741813 +그린생명과학,114450,16,3827,2,417,12.23,9398467,1857769,20000000,9398467,12.23,505.90,46.99,46.99,37613981620,49.14,49.14,37613981620 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12865,2,375,3.00,464386,545030,1000000,464386,3.00,85.20,46.44,46.44,5889286460,45.78,45.78,5889286460 +서린바이오,038070,18,8180,2,490,6.37,4064662,157479,9100676,4064662,6.37,2581.08,44.66,44.66,34157584990,45.88,45.88,34157584990 +HANARO 원자력iSelect,434730,19,32790,5,-410,-1.23,2641344,2205063,6100000,2641344,-1.23,119.79,43.30,43.30,88001003824,44.00,44.00,88001003824 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25260,5,-865,-3.31,418329,80989,1000000,418329,-3.31,516.53,41.83,41.83,10726195840,42.46,42.46,10726195840 +한주에이알티,058450,21,1522,2,151,11.01,6048549,1272428,14793621,6048549,11.01,475.35,40.89,40.89,9402923153,41.76,41.76,9402923153 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605 +더즌,462860,23,4305,2,110,2.62,28287084,43501016,71413257,28287084,2.62,65.03,39.61,39.61,122261851390,39.77,39.77,122261851390 +에너토크,019990,24,8340,5,-310,-3.58,3786022,8750018,9756088,3786022,-3.58,43.27,38.81,38.81,33468601300,41.13,41.13,33468601300 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12855,2,370,2.96,379932,213501,1000000,379932,2.96,177.95,37.99,37.99,4844806705,37.69,37.69,4844806705 +TIGER 코리아배당다우존스,0052D0,26,11280,5,-20,-0.18,3653367,2089760,10550000,3653367,-0.18,174.82,34.63,34.63,41411301509,34.80,34.80,41411301509 +한신기계,011700,27,3995,2,160,4.17,11199854,2396922,32446151,11199854,4.17,467.26,34.52,34.52,48249090243,37.22,37.22,48249090243 +KODEX 레버리지,122630,28,20940,2,15,0.07,37156103,24213396,113650000,37156103,0.07,153.45,32.69,32.69,791438953245,33.26,33.26,791438953245 +KODEX 증권,102970,29,12830,5,-25,-0.19,4860282,2546299,14950000,4860282,-0.19,190.88,32.51,32.51,63533527457,33.12,33.12,63533527457 +한빛레이저,452190,30,5640,2,260,4.83,7387507,386550,23366557,7387507,4.83,1911.14,31.62,31.62,42474242710,32.23,32.23,42474242710 diff --git a/top30/20250617/top30-avtr-20250617-151001.csv b/top30/20250617/top30-avtr-20250617-151001.csv new file mode 100644 index 000000000000..51ef1ae20f11 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6240,2,90,1.46,16428216,0,12094172,16428216,1.46,0.00,135.84,135.84,113626854330,150.56,150.56,113626854330 +한국ANKOR유전,152550,2,353,5,-26,-6.86,86640402,72677768,70020000,86640402,-6.86,119.21,123.74,123.74,30924039516,125.11,125.11,30924039516 +흥아해운,003280,3,2290,2,150,7.01,275129796,95957088,240424899,275129796,7.01,286.72,114.43,114.43,640810019789,116.39,116.39,640810019789 +피아이이,452450,4,10420,2,2330,28.80,40747682,977156,35826000,40747682,28.80,4170.03,113.74,113.74,403685939070,108.14,108.14,403685939070 +우리기술,032820,5,3605,2,225,6.66,167827997,217764512,165530656,167827997,6.66,77.07,101.39,101.39,622046148959,104.24,104.24,622046148959 +일신바이오,068330,6,2135,2,409,23.70,40240522,16412883,44216140,40240522,23.70,245.18,91.01,91.01,82819596480,87.73,87.73,82819596480 +알체라,347860,7,3015,2,475,18.70,32443239,14903332,38710961,32443239,18.70,217.69,83.81,83.81,98053011576,84.01,84.01,98053011576 +STX그린로지스,465770,8,10430,5,-280,-2.61,5767669,2263461,7171032,5767669,-2.61,254.82,80.43,80.43,61533764775,82.27,82.27,61533764775 +램테크놀러지,171010,9,4425,2,210,4.98,10314163,120371,14298752,10314163,4.98,8568.64,72.13,72.13,48406848885,76.51,76.51,48406848885 +흥구석유,024060,10,18490,5,-680,-3.55,10410147,7550380,15000000,10410147,-3.55,137.88,69.40,69.40,195674183090,70.55,70.55,195674183090 +한국석유,004090,11,19460,5,-30,-0.15,7163440,3160068,12694120,7163440,-0.15,226.69,56.43,56.43,139822882735,56.60,56.60,139822882735 +심플랫폼,444530,12,13270,2,1120,9.22,3455663,245552,6241227,3455663,9.22,1407.30,55.37,55.37,47677687240,57.57,57.57,47677687240 +KODEX 200선물인버스2X,252670,13,1580,5,-3,-0.19,465776690,319491776,880300000,465776690,-0.19,145.79,52.91,52.91,725019920040,52.13,52.13,725019920040 +TRUSTON 주주가치액티브,472720,14,14980,3,0,0.00,365304,37454,720000,365304,0.00,975.34,50.74,50.74,5490139667,50.90,50.90,5490139667 +그린생명과학,114450,15,3905,2,495,14.52,9514699,1857769,20000000,9514699,14.52,512.16,47.57,47.57,38063313632,48.74,48.74,38063313632 +KODEX 코스닥150선물인버스,251340,16,3695,2,25,0.68,35172595,23165096,74100000,35172595,0.68,151.83,47.47,47.47,129111553196,47.16,47.16,129111553196 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,12840,2,350,2.80,466952,545030,1000000,466952,2.80,85.67,46.70,46.70,5922352855,46.12,46.12,5922352855 +서린바이오,038070,18,8090,2,400,5.20,4220901,157479,9100676,4220901,5.20,2680.29,46.38,46.38,35423229080,48.11,48.11,35423229080 +HANARO 원자력iSelect,434730,19,32875,5,-325,-0.98,2665569,2205063,6100000,2665569,-0.98,120.88,43.70,43.70,88796098770,44.28,44.28,88796098770 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25240,5,-885,-3.39,418551,80989,1000000,418551,-3.39,516.80,41.86,41.86,10731795830,42.52,42.52,10731795830 +한주에이알티,058450,21,1476,2,105,7.66,6083261,1272428,14793621,6083261,7.66,478.08,41.12,41.12,9454823592,43.30,43.30,9454823592 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,525058,468,1300000,525058,-0.58,9999.99,40.39,40.39,6356837605,40.58,40.58,6356837605 +더즌,462860,23,4325,2,130,3.10,28448741,43501016,71413257,28448741,3.10,65.40,39.84,39.84,122959908965,39.81,39.81,122959908965 +에너토크,019990,24,8400,5,-250,-2.89,3808039,8750018,9756088,3808039,-2.89,43.52,39.03,39.03,33653297430,41.07,41.07,33653297430 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12875,2,390,3.12,383834,213501,1000000,383834,3.12,179.78,38.38,38.38,4895135200,38.02,38.02,4895135200 +TIGER 코리아배당다우존스,0052D0,26,11280,5,-20,-0.18,3688382,2089760,10550000,3688382,-0.18,176.50,34.96,34.96,41805994704,35.13,35.13,41805994704 +한신기계,011700,27,4000,2,165,4.30,11244422,2396922,32446151,11244422,4.30,469.12,34.66,34.66,48427764733,37.31,37.31,48427764733 +KODEX 레버리지,122630,28,20960,2,35,0.17,37572024,24213396,113650000,37572024,0.17,155.17,33.06,33.06,800145368098,33.59,33.59,800145368098 +KODEX 증권,102970,29,12810,5,-45,-0.35,4901793,2546299,14950000,4901793,-0.35,192.51,32.79,32.79,64064941982,33.45,33.45,64064941982 +한빛레이저,452190,30,5640,2,260,4.83,7434075,386550,23366557,7434075,4.83,1923.19,31.82,31.82,42736426840,32.43,32.43,42736426840 diff --git a/top30/20250617/top30-avtr-20250617-152001.csv b/top30/20250617/top30-avtr-20250617-152001.csv new file mode 100644 index 000000000000..43ff6185e149 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540 +한국ANKOR유전,152550,2,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050 +피아이이,452450,3,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +흥아해운,003280,4,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +우리기술,032820,5,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +일신바이오,068330,6,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989 +알체라,347860,7,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672 +STX그린로지스,465770,8,10370,5,-340,-3.17,5807604,2263461,7171032,5807604,-3.17,256.58,80.99,80.99,61949053165,83.31,83.31,61949053165 +램테크놀러지,171010,9,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785 +흥구석유,024060,10,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685 +한국석유,004090,11,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355 +심플랫폼,444530,12,13250,2,1100,9.05,3477638,245552,6241227,3477638,9.05,1416.25,55.72,55.72,47968754270,58.01,58.01,47968754270 +KODEX 200선물인버스2X,252670,13,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376790,37454,720000,376790,0.10,1006.01,52.33,52.33,5662218202,52.45,52.45,5662218202 +KODEX 코스닥150선물인버스,251340,15,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766 +그린생명과학,114450,16,3855,2,445,13.05,9665711,1857769,20000000,9665711,13.05,520.29,48.33,48.33,38651765349,50.13,50.13,38651765349 +서린바이오,038070,17,8050,2,360,4.68,4296842,157479,9100676,4296842,4.68,2728.52,47.21,47.21,36034586810,49.19,49.19,36034586810 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12890,2,400,3.20,470603,545030,1000000,470603,3.20,86.34,47.06,47.06,5969383995,46.31,46.31,5969383995 +HANARO 원자력iSelect,434730,19,33040,5,-160,-0.48,2688112,2205063,6100000,2688112,-0.48,121.91,44.07,44.07,89539019700,44.43,44.43,89539019700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25135,5,-990,-3.79,419682,80989,1000000,419682,-3.79,518.20,41.97,41.97,10760234525,42.81,42.81,10760234525 +한주에이알티,058450,21,1471,2,100,7.29,6159467,1272428,14793621,6159467,7.29,484.07,41.64,41.64,9565128266,43.95,43.95,9565128266 +HANARO 주주가치성장코리아액티브,482870,22,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575 +더즌,462860,23,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111 +에너토크,019990,24,8440,5,-210,-2.43,3836799,8750018,9756088,3836799,-2.43,43.85,39.33,39.33,33895567450,41.16,41.16,33895567450 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12885,2,400,3.20,384857,213501,1000000,384857,3.20,180.26,38.49,38.49,4908315855,38.09,38.09,4908315855 +TIGER 코리아배당다우존스,0052D0,26,11290,5,-10,-0.09,3812617,2089760,10550000,3812617,-0.09,182.44,36.14,36.14,43208237115,36.28,36.28,43208237115 +한신기계,011700,27,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614 +KODEX 레버리지,122630,28,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 증권,102970,29,12850,5,-5,-0.04,4941708,2546299,14950000,4941708,-0.04,194.07,33.05,33.05,64576916525,33.61,33.61,64576916525 +한빛레이저,452190,30,5670,2,290,5.39,7508606,386550,23366557,7508606,5.39,1942.47,32.13,32.13,43159093045,32.58,32.58,43159093045 diff --git a/top30/20250617/top30-avtr-20250617-153000.csv b/top30/20250617/top30-avtr-20250617-153000.csv new file mode 100644 index 000000000000..43ff6185e149 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6360,2,210,3.41,16696639,0,12094172,16696639,3.41,0.00,138.06,138.06,115318947540,149.92,149.92,115318947540 +한국ANKOR유전,152550,2,342,5,-37,-9.76,88116319,72677768,70020000,88116319,-9.76,121.24,125.84,125.84,31431717050,131.26,131.26,31431717050 +피아이이,452450,3,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +흥아해운,003280,4,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +우리기술,032820,5,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +일신바이오,068330,6,2135,2,409,23.70,41820364,16412883,44216140,41820364,23.70,254.80,94.58,94.58,86212254989,91.33,91.33,86212254989 +알체라,347860,7,3025,2,485,19.09,32891070,14903332,38710961,32891070,19.09,220.70,84.97,84.97,99401013672,84.89,84.89,99401013672 +STX그린로지스,465770,8,10370,5,-340,-3.17,5807604,2263461,7171032,5807604,-3.17,256.58,80.99,80.99,61949053165,83.31,83.31,61949053165 +램테크놀러지,171010,9,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785 +흥구석유,024060,10,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685 +한국석유,004090,11,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355 +심플랫폼,444530,12,13250,2,1100,9.05,3477638,245552,6241227,3477638,9.05,1416.25,55.72,55.72,47968754270,58.01,58.01,47968754270 +KODEX 200선물인버스2X,252670,13,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376790,37454,720000,376790,0.10,1006.01,52.33,52.33,5662218202,52.45,52.45,5662218202 +KODEX 코스닥150선물인버스,251340,15,3695,2,25,0.68,36071209,23165096,74100000,36071209,0.68,155.71,48.68,48.68,132427101766,48.37,48.37,132427101766 +그린생명과학,114450,16,3855,2,445,13.05,9665711,1857769,20000000,9665711,13.05,520.29,48.33,48.33,38651765349,50.13,50.13,38651765349 +서린바이오,038070,17,8050,2,360,4.68,4296842,157479,9100676,4296842,4.68,2728.52,47.21,47.21,36034586810,49.19,49.19,36034586810 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12890,2,400,3.20,470603,545030,1000000,470603,3.20,86.34,47.06,47.06,5969383995,46.31,46.31,5969383995 +HANARO 원자력iSelect,434730,19,33040,5,-160,-0.48,2688112,2205063,6100000,2688112,-0.48,121.91,44.07,44.07,89539019700,44.43,44.43,89539019700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25135,5,-990,-3.79,419682,80989,1000000,419682,-3.79,518.20,41.97,41.97,10760234525,42.81,42.81,10760234525 +한주에이알티,058450,21,1471,2,100,7.29,6159467,1272428,14793621,6159467,7.29,484.07,41.64,41.64,9565128266,43.95,43.95,9565128266 +HANARO 주주가치성장코리아액티브,482870,22,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575 +더즌,462860,23,4290,2,95,2.26,28717406,43501016,71413257,28717406,2.26,66.02,40.21,40.21,124118873111,40.51,40.51,124118873111 +에너토크,019990,24,8440,5,-210,-2.43,3836799,8750018,9756088,3836799,-2.43,43.85,39.33,39.33,33895567450,41.16,41.16,33895567450 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12885,2,400,3.20,384857,213501,1000000,384857,3.20,180.26,38.49,38.49,4908315855,38.09,38.09,4908315855 +TIGER 코리아배당다우존스,0052D0,26,11290,5,-10,-0.09,3812617,2089760,10550000,3812617,-0.09,182.44,36.14,36.14,43208237115,36.28,36.28,43208237115 +한신기계,011700,27,4020,2,185,4.82,11298250,2396922,32446151,11298250,4.82,471.36,34.82,34.82,48644011614,37.29,37.29,48644011614 +KODEX 레버리지,122630,28,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 증권,102970,29,12850,5,-5,-0.04,4941708,2546299,14950000,4941708,-0.04,194.07,33.05,33.05,64576916525,33.61,33.61,64576916525 +한빛레이저,452190,30,5670,2,290,5.39,7508606,386550,23366557,7508606,5.39,1942.47,32.13,32.13,43159093045,32.58,32.58,43159093045 diff --git a/top30/20250617/top30-avtr-20250617-154001.csv b/top30/20250617/top30-avtr-20250617-154001.csv new file mode 100644 index 000000000000..1af089112bf7 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16748464,0,12094172,16748464,3.74,0.00,138.48,138.48,115649591040,149.88,149.88,115649591040 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88442805,72677768,70020000,88442805,-8.71,121.69,126.31,126.31,31544681206,130.21,130.21,31544681206 +피아이이,452450,3,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405 +흥아해운,003280,4,2280,2,140,6.54,281176085,95957088,240424899,281176085,6.54,293.02,116.95,116.95,654559729378,119.41,119.41,654559729378 +우리기술,032820,5,3600,2,220,6.51,170797407,217764512,165530656,170797407,6.51,78.43,103.18,103.18,632769360558,106.19,106.19,632769360558 +일신바이오,068330,6,2110,2,384,22.25,42223298,16412883,44216140,42223298,22.25,257.26,95.49,95.49,87062445729,93.32,93.32,87062445729 +알체라,347860,7,3025,2,485,19.09,33090537,14903332,38710961,33090537,19.09,222.03,85.48,85.48,100004401347,85.40,85.40,100004401347 +STX그린로지스,465770,8,10370,5,-340,-3.17,5818831,2263461,7171032,5818831,-3.17,257.08,81.14,81.14,62065477155,83.46,83.46,62065477155 +램테크놀러지,171010,9,4430,2,215,5.10,10472882,120371,14298752,10472882,5.10,8700.50,73.24,73.24,49110720595,77.53,77.53,49110720595 +흥구석유,024060,10,18410,5,-760,-3.96,10531253,7550380,15000000,10531253,-3.96,139.48,70.21,70.21,197903541325,71.67,71.67,197903541325 +한국석유,004090,11,19280,5,-210,-1.08,7279599,3160068,12694120,7279599,-1.08,230.36,57.35,57.35,142070398075,58.05,58.05,142070398075 +심플랫폼,444530,12,13340,2,1190,9.79,3491462,245552,6241227,3491462,9.79,1421.88,55.94,55.94,48153166430,57.84,57.84,48153166430 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476554764,319491776,880300000,476554764,-0.63,149.16,54.14,54.14,742001012986,53.59,53.59,742001012986 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36472539,23165096,74100000,36472539,0.41,157.45,49.22,49.22,133906002816,49.04,49.04,133906002816 +그린생명과학,114450,16,3960,2,550,16.13,9742102,1857769,20000000,9742102,16.13,524.40,48.71,48.71,38954273709,49.18,49.18,38954273709 +서린바이오,038070,17,8030,2,340,4.42,4320434,157479,9100676,4320434,4.42,2743.50,47.47,47.47,36224030570,49.57,49.57,36224030570 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2700741,2205063,6100000,2700741,0.15,122.48,44.27,44.27,89958933950,44.35,44.35,89958933950 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6176889,1272428,14793621,6176889,9.41,485.44,41.75,41.75,9591261266,43.22,43.22,9591261266 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28814262,43501016,71413257,28814262,2.98,66.24,40.35,40.35,124537291031,40.37,40.37,124537291031 +에너토크,019990,24,8390,5,-260,-3.01,3848182,8750018,9756088,3848182,-3.01,43.98,39.44,39.44,33991070820,41.53,41.53,33991070820 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +한신기계,011700,27,4000,2,165,4.30,11350426,2396922,32446151,11350426,4.30,473.54,34.98,34.98,48852715614,37.64,37.64,48852715614 +KODEX 레버리지,122630,28,21045,2,120,0.57,38398000,24213396,113650000,38398000,0.57,158.58,33.79,33.79,817503417169,34.18,34.18,817503417169 +KODEX 증권,102970,29,12895,2,40,0.31,4975737,2546299,14950000,4975737,0.31,195.41,33.28,33.28,65015720480,33.73,33.73,65015720480 +한빛레이저,452190,30,5660,2,280,5.20,7527249,386550,23366557,7527249,5.20,1947.29,32.21,32.21,43264612425,32.71,32.71,43264612425 diff --git a/top30/20250617/top30-avtr-20250617-155001.csv b/top30/20250617/top30-avtr-20250617-155001.csv new file mode 100644 index 000000000000..11bdf4817432 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16748754,0,12094172,16748754,3.74,0.00,138.49,138.49,115651441240,149.88,149.88,115651441240 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88456635,72677768,70020000,88456635,-8.71,121.71,126.33,126.33,31549466386,130.22,130.22,31549466386 +피아이이,452450,3,10510,1,2420,29.91,43297224,977156,35826000,43297224,29.91,4430.94,120.85,120.85,430423188565,114.31,114.31,430423188565 +흥아해운,003280,4,2280,2,140,6.54,281279129,95957088,240424899,281279129,6.54,293.13,116.99,116.99,654794669698,119.45,119.45,654794669698 +우리기술,032820,5,3600,2,220,6.51,170824552,217764512,165530656,170824552,6.51,78.44,103.20,103.20,632867082558,106.20,106.20,632867082558 +일신바이오,068330,6,2110,2,384,22.25,42239808,16412883,44216140,42239808,22.25,257.36,95.53,95.53,87097281829,93.36,93.36,87097281829 +알체라,347860,7,3025,2,485,19.09,33096253,14903332,38710961,33096253,19.09,222.07,85.50,85.50,100021692247,85.42,85.42,100021692247 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775 +램테크놀러지,171010,9,4430,2,215,5.10,10475730,120371,14298752,10475730,5.10,8702.87,73.26,73.26,49123337235,77.55,77.55,49123337235 +흥구석유,024060,10,18410,5,-760,-3.96,10535018,7550380,15000000,10535018,-3.96,139.53,70.23,70.23,197972854975,71.69,71.69,197972854975 +한국석유,004090,11,19280,5,-210,-1.08,7280415,3160068,12694120,7280415,-1.08,230.39,57.35,57.35,142086130555,58.06,58.06,142086130555 +심플랫폼,444530,12,13340,2,1190,9.79,3491742,245552,6241227,3491742,9.79,1422.00,55.95,55.95,48156901630,57.84,57.84,48156901630 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476741796,319491776,880300000,476741796,-0.63,149.22,54.16,54.16,742295214322,53.61,53.61,742295214322 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36487554,23165096,74100000,36487554,0.41,157.51,49.24,49.24,133961333091,49.06,49.06,133961333091 +그린생명과학,114450,16,3960,2,550,16.13,9744872,1857769,20000000,9744872,16.13,524.55,48.72,48.72,38965242909,49.20,49.20,38965242909 +서린바이오,038070,17,8030,2,340,4.42,4320758,157479,9100676,4320758,4.42,2743.70,47.48,47.48,36226632290,49.57,49.57,36226632290 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701126,2205063,6100000,2701126,0.15,122.50,44.28,44.28,89971735200,44.36,44.36,89971735200 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6176937,1272428,14793621,6176937,9.41,485.44,41.75,41.75,9591333266,43.22,43.22,9591333266 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28822201,43501016,71413257,28822201,2.98,66.26,40.36,40.36,124571587511,40.38,40.38,124571587511 +에너토크,019990,24,8390,5,-260,-3.01,3848218,8750018,9756088,3848218,-3.01,43.98,39.44,39.44,33991372860,41.53,41.53,33991372860 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +한신기계,011700,27,4000,2,165,4.30,11353791,2396922,32446151,11353791,4.30,473.68,34.99,34.99,48866175614,37.65,37.65,48866175614 +KODEX 레버리지,122630,28,21045,2,120,0.57,38414144,24213396,113650000,38414144,0.57,158.65,33.80,33.80,817843167649,34.19,34.19,817843167649 +KODEX 증권,102970,29,12895,2,40,0.31,4975780,2546299,14950000,4975780,0.31,195.41,33.28,33.28,65016274965,33.73,33.73,65016274965 +한빛레이저,452190,30,5660,2,280,5.20,7529109,386550,23366557,7529109,5.20,1947.77,32.22,32.22,43275140025,32.72,32.72,43275140025 diff --git a/top30/20250617/top30-avtr-20250617-160001.csv b/top30/20250617/top30-avtr-20250617-160001.csv new file mode 100644 index 000000000000..8c5ff0578f94 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482 +피아이이,452450,3,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +흥아해운,003280,4,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +우리기술,032820,5,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +일신바이오,068330,6,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659 +알체라,347860,7,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775 +램테크놀러지,171010,9,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3491780,245552,6241227,3491780,9.79,1422.01,55.95,55.95,48157408550,57.84,57.84,48157408550 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091 +그린생명과학,114450,16,3960,2,550,16.13,9747670,1857769,20000000,9747670,16.13,524.70,48.74,48.74,38976322989,49.21,49.21,38976322989 +서린바이오,038070,17,8030,2,340,4.42,4321282,157479,9100676,4321282,4.42,2744.04,47.48,47.48,36230840010,49.58,49.58,36230840010 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701460,2205063,6100000,2701460,0.15,122.51,44.29,44.29,89982840700,44.36,44.36,89982840700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6176947,1272428,14793621,6176947,9.41,485.45,41.75,41.75,9591348266,43.22,43.22,9591348266 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351 +에너토크,019990,24,8390,5,-260,-3.01,3848301,8750018,9756088,3848301,-3.01,43.98,39.45,39.45,33992069230,41.53,41.53,33992069230 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +한신기계,011700,27,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614 +KODEX 레버리지,122630,28,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 +KODEX 증권,102970,29,12895,2,40,0.31,4979034,2546299,14950000,4979034,0.31,195.54,33.30,33.30,65058235295,33.75,33.75,65058235295 +한빛레이저,452190,30,5660,2,280,5.20,7529317,386550,23366557,7529317,5.20,1947.82,32.22,32.22,43276317305,32.72,32.72,43276317305 diff --git a/top30/20250617/top30-avtr-20250617-161001.csv b/top30/20250617/top30-avtr-20250617-161001.csv new file mode 100644 index 000000000000..8c5ff0578f94 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16749045,0,12094172,16749045,3.74,0.00,138.49,138.49,115653297820,149.89,149.89,115653297820 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88578011,72677768,70020000,88578011,-8.71,121.88,126.50,126.50,31591462482,130.40,130.40,31591462482 +피아이이,452450,3,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +흥아해운,003280,4,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +우리기술,032820,5,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +일신바이오,068330,6,2110,2,384,22.25,42243461,16412883,44216140,42243461,22.25,257.38,95.54,95.54,87104989659,93.36,93.36,87104989659 +알체라,347860,7,3025,2,485,19.09,33098995,14903332,38710961,33098995,19.09,222.09,85.50,85.50,100029986797,85.42,85.42,100029986797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821157,2263461,7171032,5821157,-3.17,257.18,81.18,81.18,62089597775,83.49,83.49,62089597775 +램테크놀러지,171010,9,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3491780,245552,6241227,3491780,9.79,1422.01,55.95,55.95,48157408550,57.84,57.84,48157408550 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36488754,23165096,74100000,36488754,0.41,157.52,49.24,49.24,133965755091,49.06,49.06,133965755091 +그린생명과학,114450,16,3960,2,550,16.13,9747670,1857769,20000000,9747670,16.13,524.70,48.74,48.74,38976322989,49.21,49.21,38976322989 +서린바이오,038070,17,8030,2,340,4.42,4321282,157479,9100676,4321282,4.42,2744.04,47.48,47.48,36230840010,49.58,49.58,36230840010 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701460,2205063,6100000,2701460,0.15,122.51,44.29,44.29,89982840700,44.36,44.36,89982840700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6176947,1272428,14793621,6176947,9.41,485.45,41.75,41.75,9591348266,43.22,43.22,9591348266 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28837513,43501016,71413257,28837513,2.98,66.29,40.38,40.38,124637735351,40.40,40.40,124637735351 +에너토크,019990,24,8390,5,-260,-3.01,3848301,8750018,9756088,3848301,-3.01,43.98,39.45,39.45,33992069230,41.53,41.53,33992069230 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +한신기계,011700,27,4000,2,165,4.30,11353792,2396922,32446151,11353792,4.30,473.68,34.99,34.99,48866179614,37.65,37.65,48866179614 +KODEX 레버리지,122630,28,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 +KODEX 증권,102970,29,12895,2,40,0.31,4979034,2546299,14950000,4979034,0.31,195.54,33.30,33.30,65058235295,33.75,33.75,65058235295 +한빛레이저,452190,30,5660,2,280,5.20,7529317,386550,23366557,7529317,5.20,1947.82,32.22,32.22,43276317305,32.72,32.72,43276317305 diff --git a/top30/20250617/top30-avtr-20250617-162001.csv b/top30/20250617/top30-avtr-20250617-162001.csv new file mode 100644 index 000000000000..0db6510bc1ba --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16786654,0,12094172,16786654,3.74,0.00,138.80,138.80,115897380230,150.20,150.20,115897380230 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88599278,72677768,70020000,88599278,-8.71,121.91,126.53,126.53,31598863398,130.43,130.43,31598863398 +피아이이,452450,3,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655 +흥아해운,003280,4,2280,2,140,6.54,281535095,95957088,240424899,281535095,6.54,293.40,117.10,117.10,655380867763,119.56,119.56,655380867763 +우리기술,032820,5,3600,2,220,6.51,170869306,217764512,165530656,170869306,6.51,78.47,103.23,103.23,633028052368,106.23,106.23,633028052368 +일신바이오,068330,6,2110,2,384,22.25,42292914,16412883,44216140,42292914,22.25,257.68,95.65,95.65,87209830019,93.48,93.48,87209830019 +알체라,347860,7,3025,2,485,19.09,33115952,14903332,38710961,33115952,19.09,222.21,85.55,85.55,100080857797,85.47,85.47,100080857797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5821243,2263461,7171032,5821243,-3.17,257.18,81.18,81.18,62090492175,83.50,83.50,62090492175 +램테크놀러지,171010,9,4430,2,215,5.10,10477174,120371,14298752,10477174,5.10,8704.07,73.27,73.27,49129709615,77.56,77.56,49129709615 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3492298,245552,6241227,3492298,9.79,1422.22,55.96,55.96,48164272050,57.85,57.85,48164272050 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477006148,319491776,880300000,477006148,-0.63,149.30,54.19,54.19,742711969942,53.64,53.64,742711969942 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376807,37454,720000,376807,0.10,1006.05,52.33,52.33,5662473117,52.45,52.45,5662473117 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36610319,23165096,74100000,36610319,0.41,158.04,49.41,49.41,134414937766,49.23,49.23,134414937766 +그린생명과학,114450,16,3960,2,550,16.13,9751416,1857769,20000000,9751416,16.13,524.90,48.76,48.76,38991026039,49.23,49.23,38991026039 +서린바이오,038070,17,8030,2,340,4.42,4322592,157479,9100676,4322592,4.42,2744.87,47.50,47.50,36241359310,49.59,49.59,36241359310 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471536,545030,1000000,471536,3.60,86.52,47.15,47.15,5981457015,46.22,46.22,5981457015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701465,2205063,6100000,2701465,0.15,122.51,44.29,44.29,89983006950,44.36,44.36,89983006950 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6177148,1272428,14793621,6177148,9.41,485.46,41.76,41.76,9591650168,43.22,43.22,9591650168 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28845964,43501016,71413257,28845964,2.98,66.31,40.39,40.39,124674159161,40.41,40.41,124674159161 +에너토크,019990,24,8390,5,-260,-3.01,3848463,8750018,9756088,3848463,-3.01,43.98,39.45,39.45,33993428410,41.53,41.53,33993428410 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820563,2089760,10550000,3820563,-0.04,182.82,36.21,36.21,43297987185,36.34,36.34,43297987185 +한신기계,011700,27,4000,2,165,4.30,11354068,2396922,32446151,11354068,4.30,473.69,34.99,34.99,48867284994,37.65,37.65,48867284994 +KODEX 레버리지,122630,28,21045,2,120,0.57,38427877,24213396,113650000,38427877,0.57,158.71,33.81,33.81,818132011274,34.21,34.21,818132011274 +KODEX 증권,102970,29,12895,2,40,0.31,4979035,2546299,14950000,4979035,0.31,195.54,33.30,33.30,65058248190,33.75,33.75,65058248190 +한빛레이저,452190,30,5660,2,280,5.20,7529602,386550,23366557,7529602,5.20,1947.90,32.22,32.22,43277930405,32.72,32.72,43277930405 diff --git a/top30/20250617/top30-avtr-20250617-163001.csv b/top30/20250617/top30-avtr-20250617-163001.csv new file mode 100644 index 000000000000..61fc2a97e3bf --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16842536,0,12094172,16842536,3.74,0.00,139.26,139.26,116262289690,150.68,150.68,116262289690 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88629050,72677768,70020000,88629050,-8.71,121.95,126.58,126.58,31609164510,130.47,130.47,31609164510 +피아이이,452450,3,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235 +흥아해운,003280,4,2280,2,140,6.54,281642954,95957088,240424899,281642954,6.54,293.51,117.14,117.14,655626786283,119.60,119.60,655626786283 +우리기술,032820,5,3600,2,220,6.51,170900707,217764512,165530656,170900707,6.51,78.48,103.24,103.24,633140624953,106.25,106.25,633140624953 +일신바이오,068330,6,2110,2,384,22.25,42327056,16412883,44216140,42327056,22.25,257.89,95.73,95.73,87282893899,93.55,93.55,87282893899 +알체라,347860,7,3025,2,485,19.09,33131706,14903332,38710961,33131706,19.09,222.31,85.59,85.59,100128119797,85.51,85.51,100128119797 +STX그린로지스,465770,8,10370,5,-340,-3.17,5822797,2263461,7171032,5822797,-3.17,257.25,81.20,81.20,62106607155,83.52,83.52,62106607155 +램테크놀러지,171010,9,4430,2,215,5.10,10479948,120371,14298752,10479948,5.10,8706.37,73.29,73.29,49141929085,77.58,77.58,49141929085 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3492557,245552,6241227,3492557,9.79,1422.33,55.96,55.96,48167703800,57.85,57.85,48167703800 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477377350,319491776,880300000,477377350,-0.63,149.42,54.23,54.23,743297726698,53.68,53.68,743297726698 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36687647,23165096,74100000,36687647,0.41,158.37,49.51,49.51,134700664726,49.33,49.33,134700664726 +그린생명과학,114450,16,3960,2,550,16.13,9754954,1857769,20000000,9754954,16.13,525.09,48.77,48.77,39004912689,49.25,49.25,39004912689 +서린바이오,038070,17,8030,2,340,4.42,4323469,157479,9100676,4323469,4.42,2745.43,47.51,47.51,36248384080,49.60,49.60,36248384080 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701560,2205063,6100000,2701560,0.15,122.52,44.29,44.29,89986165700,44.37,44.37,89986165700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6180238,1272428,14793621,6180238,9.41,485.70,41.78,41.78,9596285168,43.25,43.25,9596285168 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28852097,43501016,71413257,28852097,2.98,66.33,40.40,40.40,124700653721,40.42,40.42,124700653721 +에너토크,019990,24,8390,5,-260,-3.01,3848635,8750018,9756088,3848635,-3.01,43.98,39.45,39.45,33994871490,41.53,41.53,33994871490 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820593,2089760,10550000,3820593,-0.04,182.82,36.21,36.21,43298326035,36.34,36.34,43298326035 +한신기계,011700,27,4000,2,165,4.30,11355282,2396922,32446151,11355282,4.30,473.74,35.00,35.00,48872116714,37.66,37.66,48872116714 +KODEX 레버리지,122630,28,21045,2,120,0.57,38432545,24213396,113650000,38432545,0.57,158.72,33.82,33.82,818229899234,34.21,34.21,818229899234 +KODEX 증권,102970,29,12895,2,40,0.31,4979192,2546299,14950000,4979192,0.31,195.55,33.31,33.31,65060273490,33.75,33.75,65060273490 +한빛레이저,452190,30,5660,2,280,5.20,7530274,386550,23366557,7530274,5.20,1948.07,32.23,32.23,43281733925,32.73,32.73,43281733925 diff --git a/top30/20250617/top30-avtr-20250617-164001.csv b/top30/20250617/top30-avtr-20250617-164001.csv new file mode 100644 index 000000000000..bf646b39bd01 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16874580,0,12094172,16874580,3.74,0.00,139.53,139.53,116465128210,150.94,150.94,116465128210 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88689744,72677768,70020000,88689744,-8.71,122.03,126.66,126.66,31630286022,130.56,130.56,31630286022 +피아이이,452450,3,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335 +흥아해운,003280,4,2280,2,140,6.54,281845948,95957088,240424899,281845948,6.54,293.72,117.23,117.23,656094687453,119.69,119.69,656094687453 +우리기술,032820,5,3600,2,220,6.51,170947723,217764512,165530656,170947723,6.51,78.50,103.27,103.27,633308942233,106.28,106.28,633308942233 +일신바이오,068330,6,2110,2,384,22.25,42373351,16412883,44216140,42373351,22.25,258.17,95.83,95.83,87381270774,93.66,93.66,87381270774 +알체라,347860,7,3025,2,485,19.09,33138129,14903332,38710961,33138129,19.09,222.35,85.60,85.60,100147356682,85.52,85.52,100147356682 +STX그린로지스,465770,8,10370,5,-340,-3.17,5824553,2263461,7171032,5824553,-3.17,257.33,81.22,81.22,62124887115,83.54,83.54,62124887115 +램테크놀러지,171010,9,4430,2,215,5.10,10481641,120371,14298752,10481641,5.10,8707.78,73.30,73.30,49149386750,77.59,77.59,49149386750 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3493087,245552,6241227,3493087,9.79,1422.54,55.97,55.97,48174758100,57.86,57.86,48174758100 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,477902326,319491776,880300000,477902326,-0.63,149.58,54.29,54.29,744127188778,53.74,53.74,744127188778 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36743586,23165096,74100000,36743586,0.41,158.62,49.59,49.59,134907639026,49.41,49.41,134907639026 +그린생명과학,114450,16,3960,2,550,16.13,9756789,1857769,20000000,9756789,16.13,525.19,48.78,48.78,39012124239,49.26,49.26,39012124239 +서린바이오,038070,17,8030,2,340,4.42,4326961,157479,9100676,4326961,4.42,2747.64,47.55,47.55,36276075640,49.64,49.64,36276075640 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701861,2205063,6100000,2701861,0.15,122.53,44.29,44.29,89996173950,44.37,44.37,89996173950 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6181614,1272428,14793621,6181614,9.41,485.81,41.79,41.79,9598321648,43.25,43.25,9598321648 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28859363,43501016,71413257,28859363,2.98,66.34,40.41,40.41,124731970181,40.43,40.43,124731970181 +에너토크,019990,24,8390,5,-260,-3.01,3848792,8750018,9756088,3848792,-3.01,43.99,39.45,39.45,33996191860,41.53,41.53,33996191860 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820593,2089760,10550000,3820593,-0.04,182.82,36.21,36.21,43298326035,36.34,36.34,43298326035 +한신기계,011700,27,4000,2,165,4.30,11356890,2396922,32446151,11356890,4.30,473.81,35.00,35.00,48878516554,37.66,37.66,48878516554 +KODEX 레버리지,122630,28,21045,2,120,0.57,38438214,24213396,113650000,38438214,0.57,158.75,33.82,33.82,818348749819,34.22,34.22,818348749819 +KODEX 증권,102970,29,12895,2,40,0.31,4979499,2546299,14950000,4979499,0.31,195.56,33.31,33.31,65064232255,33.75,33.75,65064232255 +엠에프엠코리아,323230,30,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877 diff --git a/top30/20250617/top30-avtr-20250617-165001.csv b/top30/20250617/top30-avtr-20250617-165001.csv new file mode 100644 index 000000000000..c26cc0988955 --- /dev/null +++ b/top30/20250617/top30-avtr-20250617-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +케이지에이,455180,1,6380,2,230,3.74,16891458,0,12094172,16891458,3.74,0.00,139.67,139.67,116572472290,151.08,151.08,116572472290 +한국ANKOR유전,152550,2,346,5,-33,-8.71,88746069,72677768,70020000,88746069,-8.71,122.11,126.74,126.74,31650225072,130.64,130.64,31650225072 +피아이이,452450,3,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985 +흥아해운,003280,4,2280,2,140,6.54,282109014,95957088,240424899,282109014,6.54,293.99,117.34,117.34,656702369913,119.80,119.80,656702369913 +우리기술,032820,5,3600,2,220,6.51,171033188,217764512,165530656,171033188,6.51,78.54,103.32,103.32,633614906933,106.33,106.33,633614906933 +일신바이오,068330,6,2110,2,384,22.25,42401628,16412883,44216140,42401628,22.25,258.34,95.90,95.90,87441359399,93.72,93.72,87441359399 +알체라,347860,7,3025,2,485,19.09,33150918,14903332,38710961,33150918,19.09,222.44,85.64,85.64,100185723682,85.56,85.56,100185723682 +STX그린로지스,465770,8,10370,5,-340,-3.17,5827693,2263461,7171032,5827693,-3.17,257.47,81.27,81.27,62157700115,83.59,83.59,62157700115 +램테크놀러지,171010,9,4430,2,215,5.10,10485313,120371,14298752,10485313,5.10,8710.83,73.33,73.33,49165506830,77.62,77.62,49165506830 +흥구석유,024060,10,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +한국석유,004090,11,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 +심플랫폼,444530,12,13340,2,1190,9.79,3493392,245552,6241227,3493392,9.79,1422.67,55.97,55.97,48178811550,57.87,57.87,48178811550 +KODEX 200선물인버스2X,252670,13,1573,5,-10,-0.63,478265893,319491776,880300000,478265893,-0.63,149.70,54.33,54.33,744702351772,53.78,53.78,744702351772 +TRUSTON 주주가치액티브,472720,14,14995,2,15,0.10,376810,37454,720000,376810,0.10,1006.06,52.33,52.33,5662518102,52.45,52.45,5662518102 +KODEX 코스닥150선물인버스,251340,15,3685,2,15,0.41,36772869,23165096,74100000,36772869,0.41,158.74,49.63,49.63,135015986126,49.45,49.45,135015986126 +그린생명과학,114450,16,3960,2,550,16.13,9769716,1857769,20000000,9769716,16.13,525.88,48.85,48.85,39062733444,49.32,49.32,39062733444 +서린바이오,038070,17,8030,2,340,4.42,4331434,157479,9100676,4331434,4.42,2750.48,47.59,47.59,36311501800,49.69,49.69,36311501800 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,12940,2,450,3.60,471736,545030,1000000,471736,3.60,86.55,47.17,47.17,5984045015,46.24,46.24,5984045015 +HANARO 원자력iSelect,434730,19,33250,2,50,0.15,2701861,2205063,6100000,2701861,0.15,122.53,44.29,44.29,89996173950,44.37,44.37,89996173950 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,20,25155,5,-970,-3.71,419737,80989,1000000,419737,-3.71,518.26,41.97,41.97,10761618050,42.78,42.78,10761618050 +한주에이알티,058450,21,1500,2,129,9.41,6186264,1272428,14793621,6186264,9.41,486.18,41.82,41.82,9605133898,43.29,43.29,9605133898 +HANARO 주주가치성장코리아액티브,482870,22,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +더즌,462860,23,4320,2,125,2.98,28874328,43501016,71413257,28874328,2.98,66.38,40.43,40.43,124796244856,40.45,40.45,124796244856 +에너토크,019990,24,8390,5,-260,-3.01,3849339,8750018,9756088,3849339,-3.01,43.99,39.46,39.46,34000786660,41.54,41.54,34000786660 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,12905,2,420,3.36,387832,213501,1000000,387832,3.36,181.65,38.78,38.78,4946708230,38.33,38.33,4946708230 +TIGER 코리아배당다우존스,0052D0,26,11295,5,-5,-0.04,3820693,2089760,10550000,3820693,-0.04,182.83,36.22,36.22,43299455535,36.34,36.34,43299455535 +한신기계,011700,27,4000,2,165,4.30,11361513,2396922,32446151,11361513,4.30,474.00,35.02,35.02,48896985439,37.68,37.68,48896985439 +KODEX 레버리지,122630,28,21045,2,120,0.57,38445259,24213396,113650000,38445259,0.57,158.78,33.83,33.83,818496342569,34.22,34.22,818496342569 +KODEX 증권,102970,29,12895,2,40,0.31,4980306,2546299,14950000,4980306,0.31,195.59,33.31,33.31,65074638520,33.76,33.76,65074638520 +엠에프엠코리아,323230,30,6,5,-5,-45.45,14366376,21307750,43274492,14366376,-45.45,67.42,33.20,33.20,115118877,44.34,44.34,115118877 diff --git a/top30/20250617/top30-tv-20250617-090002.csv b/top30/20250617/top30-tv-20250617-090002.csv new file mode 100644 index 000000000000..51a6b550c320 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국석유,004090,1,18260,5,-1230,-6.31,51849,3160068,12694120,51849,-6.31,1.64,0.41,0.41,948687830,0.41,0.41,948687830 +솔트룩스,304100,2,48350,3,0,0.00,16258,1125509,12130568,16258,0.00,1.44,0.13,0.13,786077550,0.13,0.13,786077550 +우리기술투자,041190,3,10110,2,430,4.44,44216,2765763,84000000,44216,4.44,1.60,0.05,0.05,446894760,0.05,0.05,446894760 +한일단조,024740,4,2315,5,-105,-4.34,153570,7189316,32897049,153570,-4.34,2.14,0.47,0.47,355519515,0.47,0.47,355519515 +포스코인터내셔널,047050,5,53200,5,-1400,-2.56,6497,1378027,175922788,6497,-2.56,0.47,0.00,0.00,345640400,0.00,0.00,345640400 +더존비즈온,012510,6,64500,2,1700,2.71,5096,204801,30382784,5096,2.71,2.49,0.02,0.02,329677600,0.02,0.02,329677600 +한화비전,489790,7,51900,2,500,0.97,6041,553901,50488390,6041,0.97,1.09,0.01,0.01,314493200,0.01,0.01,314493200 +KODEX 신재생에너지액티브,385510,8,23720,2,175,0.74,13029,678507,6050000,13029,0.74,1.92,0.22,0.22,308647765,0.22,0.22,308647765 +TIGER 미국필라델피아반도체나스닥,381180,9,18685,2,280,1.52,14049,1393409,134300000,14049,1.52,1.01,0.01,0.01,262165505,0.01,0.01,262165505 +LG유플러스,032640,10,13050,5,-120,-0.91,16436,1971627,436611361,16436,-0.91,0.83,0.00,0.00,214514640,0.00,0.00,214514640 +코츠테크놀로지,448710,11,21300,5,-1050,-4.70,9595,506448,5260589,9595,-4.70,1.89,0.18,0.18,205486900,0.18,0.18,205486900 +한전기술,052690,12,106500,3,0,0.00,1847,2648093,38220000,1847,0.00,0.07,0.00,0.00,196705500,0.00,0.00,196705500 +HK이노엔,195940,13,43550,2,150,0.35,3672,208683,28329891,3672,0.35,1.76,0.01,0.01,159368300,0.01,0.01,159368300 +한국타이어앤테크놀로지,161390,14,39100,5,-250,-0.64,3880,280818,123875069,3880,-0.64,1.38,0.00,0.00,151884250,0.00,0.00,151884250 +TYM,002900,15,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000 +KODEX WTI원유선물(H),261220,16,15800,5,-50,-0.32,6367,1163974,3800000,6367,-0.32,0.55,0.17,0.17,100598750,0.17,0.17,100598750 +바이오솔루션,086820,17,9400,5,-660,-6.56,10105,92791,8163426,10105,-6.56,10.89,0.12,0.12,93977500,0.12,0.12,93977500 +헥토이노베이션,214180,18,15920,3,0,0.00,5783,1413035,13124613,5783,0.00,0.41,0.04,0.04,92065360,0.04,0.04,92065360 +클로봇,466100,19,17520,2,80,0.46,5175,399817,24651339,5175,0.46,1.29,0.02,0.02,90666430,0.02,0.02,90666430 +메디톡스,086900,20,161400,2,1400,0.88,557,51299,7298497,557,0.88,1.09,0.01,0.01,89899800,0.01,0.01,89899800 +HDC현대산업개발,294870,21,26050,2,500,1.96,2736,270891,65907330,2736,1.96,1.01,0.00,0.00,71950300,0.00,0.00,71950300 +휴스틸,005010,22,5130,5,-50,-0.97,13070,902345,56188075,13070,-0.97,1.45,0.02,0.02,67362930,0.02,0.02,67362930 +수젠텍,253840,23,7900,2,140,1.80,8100,953408,16743200,8100,1.80,0.85,0.05,0.05,63656430,0.05,0.05,63656430 +일신석재,007110,24,2705,3,0,0.00,22129,5120337,77456610,22129,0.00,0.43,0.03,0.03,59858945,0.03,0.03,59858945 +동양철관,008970,25,1609,3,0,0.00,36224,83838416,159801815,36224,0.00,0.04,0.02,0.02,58284416,0.02,0.02,58284416 +한화손해보험,000370,26,5860,2,170,2.99,8869,519802,116738915,8869,2.99,1.71,0.01,0.01,52320550,0.01,0.01,52320550 +에너토크,019990,27,8650,3,0,0.00,5998,8750018,9756088,5998,0.00,0.07,0.06,0.06,51882700,0.06,0.06,51882700 +쎄크,081180,28,11170,2,240,2.20,4555,212855,8825535,4555,2.20,2.14,0.05,0.05,50924580,0.05,0.05,50924580 +나인테크,267320,29,4250,3,0,0.00,11603,3227388,53398327,11603,0.00,0.36,0.02,0.02,49312750,0.02,0.02,49312750 +PLUS K방산,449450,30,51250,3,0,0.00,746,3250904,20350000,746,0.00,0.02,0.00,0.00,38232500,0.00,0.00,38232500 diff --git a/top30/20250617/top30-tv-20250617-091002.csv b/top30/20250617/top30-tv-20250617-091002.csv new file mode 100644 index 000000000000..601b99c8d4e4 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,92800,2,7500,8.79,2171141,3234826,306413394,2171141,8.79,67.12,0.71,0.71,197786180100,0.70,0.70,197786180100 +두산에너빌리티,034020,2,62000,2,2400,4.03,2819516,14476095,640561146,2819516,4.03,19.48,0.44,0.44,175586727000,0.44,0.44,175586727000 +SK하이닉스,000660,3,254000,2,6000,2.42,577338,3760740,728002365,577338,2.42,15.35,0.08,0.08,145626829750,0.08,0.08,145626829750 +삼성전자,005930,4,58300,2,1100,1.92,2234339,22200872,5919637922,2234339,1.92,10.06,0.04,0.04,129121029500,0.04,0.04,129121029500 +우리기술,032820,5,3750,2,370,10.95,33497863,217764512,165530656,33497863,10.95,15.38,20.24,20.24,121929674408,19.64,19.64,121929674408 +KODEX 레버리지,122630,6,21185,2,260,1.24,4504667,24213396,113650000,4504667,1.24,18.60,3.96,3.96,94848431897,3.94,3.94,94848431897 +KODEX 200선물인버스2X,252670,7,1564,5,-19,-1.20,40740803,319491776,880300000,40740803,-1.20,12.75,4.63,4.63,64075777071,4.65,4.65,64075777071 +한화솔루션,009830,8,33600,5,-2850,-7.82,1651336,2571851,171892536,1651336,-7.82,64.21,0.96,0.96,55764808775,0.97,0.97,55764808775 +LG씨엔에스,064400,9,73700,2,2600,3.66,699124,9106850,96885948,699124,3.66,7.68,0.72,0.72,51281579400,0.72,0.72,51281579400 +현대로템,064350,10,193900,5,-4700,-2.37,222528,1507235,109142293,222528,-2.37,14.76,0.20,0.20,43264489800,0.20,0.20,43264489800 +KODEX 200,069500,11,39820,2,245,0.62,1024423,10145212,166100000,1024423,0.62,10.10,0.62,0.62,40645010994,0.61,0.61,40645010994 +한화에어로스페이스,012450,12,951000,5,-19000,-1.96,40985,326298,47296201,40985,-1.96,12.56,0.09,0.09,38939947000,0.09,0.09,38939947000 +KODEX 코스닥150레버리지,233740,13,7920,3,0,0.00,4287328,33331312,235300000,4287328,0.00,12.86,1.82,1.82,33873973185,1.82,1.82,33873973185 +카카오,035720,14,52800,5,-400,-0.75,620588,4949701,441766501,620588,-0.75,12.54,0.14,0.14,33028531150,0.14,0.14,33028531150 +한화시스템,272210,15,64100,5,-100,-0.16,435762,9410780,188919389,435762,-0.16,4.63,0.23,0.23,27657654050,0.23,0.23,27657654050 +NAVER,035420,16,211500,2,2000,0.95,120661,1159906,158437008,120661,0.95,10.40,0.08,0.08,25356518750,0.08,0.08,25356518750 +현대건설,000720,17,78600,5,-500,-0.63,309296,2039467,111355765,309296,-0.63,15.17,0.28,0.28,24558872050,0.28,0.28,24558872050 +SOL 조선TOP3플러스,466920,18,27830,2,830,3.07,888449,3700374,37000000,888449,3.07,24.01,2.40,2.40,24375572060,2.37,2.37,24375572060 +HD현대인프라코어,042670,19,11630,2,1110,10.55,2073302,1578315,192591032,2073302,10.55,131.36,1.08,1.08,23754744305,1.06,1.06,23754744305 +알체라,347860,20,3130,2,590,23.23,7866209,14903332,38710961,7866209,23.23,52.78,20.32,20.32,22940379031,18.93,18.93,22940379031 +HD현대중공업,329180,21,449500,2,500,0.11,49457,269938,88773116,49457,0.11,18.32,0.06,0.06,22371377000,0.06,0.06,22371377000 +제룡전기,033100,22,44000,2,4200,10.55,500528,1637956,16062409,500528,10.55,30.56,3.12,3.12,21734355275,3.08,3.08,21734355275 +삼성중공업,010140,23,18360,2,290,1.60,1134691,7131780,880000000,1134691,1.60,15.91,0.13,0.13,20692428810,0.13,0.13,20692428810 +아난티,025980,24,10880,2,520,5.02,1783713,5279777,88629478,1783713,5.02,33.78,2.01,2.01,19531593800,2.03,2.03,19531593800 +KODEX 인버스,114800,25,3795,5,-25,-0.65,4931577,37313968,169600000,4931577,-0.65,13.22,2.91,2.91,18780738545,2.92,2.92,18780738545 +PLUS K방산,449450,26,51185,5,-65,-0.13,361051,3250904,20350000,361051,-0.13,11.11,1.77,1.77,18354323187,1.76,1.76,18354323187 +디앤디파마텍,347850,27,129800,2,2800,2.20,139002,1244407,10747301,139002,2.20,11.17,1.29,1.29,18182577350,1.30,1.30,18182577350 +흥구석유,024060,28,18040,5,-1130,-5.89,1001392,7550380,15000000,1001392,-5.89,13.26,6.68,6.68,18111724310,6.69,6.69,18111724310 +HD현대일렉트릭,267260,29,473000,2,16500,3.61,38113,301534,36047135,38113,3.61,12.64,0.11,0.11,17741133750,0.10,0.10,17741133750 +한국정보인증,053300,30,9110,2,190,2.13,1886068,14697556,42441361,1886068,2.13,12.83,4.44,4.44,17535598805,4.54,4.54,17535598805 diff --git a/top30/20250617/top30-tv-20250617-092001.csv b/top30/20250617/top30-tv-20250617-092001.csv new file mode 100644 index 000000000000..252b7b0ae035 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,92700,2,7400,8.68,3357227,3234826,306413394,3357227,8.68,103.78,1.10,1.10,308037798000,1.08,1.08,308037798000 +삼성전자,005930,2,58900,2,1700,2.97,5052967,22200872,5919637922,5052967,2.97,22.76,0.09,0.09,294911098200,0.08,0.08,294911098200 +두산에너빌리티,034020,3,61400,2,1800,3.02,4015033,14476095,640561146,4015033,3.02,27.74,0.63,0.63,249177994450,0.63,0.63,249177994450 +우리기술,032820,4,3645,2,265,7.84,51166049,217764512,165530656,51166049,7.84,23.50,30.91,30.91,188361224684,31.22,31.22,188361224684 +SK하이닉스,000660,5,255000,2,7000,2.82,744905,3760740,728002365,744905,2.82,19.81,0.10,0.10,188260528000,0.10,0.10,188260528000 +KODEX 레버리지,122630,6,21380,2,455,2.17,8072875,24213396,113650000,8072875,2.17,33.34,7.10,7.10,171001272143,7.04,7.04,171001272143 +KODEX 200선물인버스2X,252670,7,1548,5,-35,-2.21,85327533,319491776,880300000,85327533,-2.21,26.71,9.69,9.69,133208971020,9.78,9.78,133208971020 +LG씨엔에스,064400,8,74650,2,3550,4.99,1161010,9106850,96885948,1161010,4.99,12.75,1.20,1.20,85677201700,1.18,1.18,85677201700 +KODEX 200,069500,9,40005,2,430,1.09,2129398,10145212,166100000,2129398,1.09,20.99,1.28,1.28,84807322969,1.28,1.28,84807322969 +한화솔루션,009830,10,34050,5,-2400,-6.58,2264715,2571851,171892536,2264715,-6.58,88.06,1.32,1.32,76534055550,1.31,1.31,76534055550 +현대로템,064350,11,195200,5,-3400,-1.71,310714,1507235,109142293,310714,-1.71,20.61,0.28,0.28,60455271200,0.28,0.28,60455271200 +KODEX 코스닥150레버리지,233740,12,8030,2,110,1.39,7398129,33331312,235300000,7398129,1.39,22.20,3.14,3.14,58707766981,3.11,3.11,58707766981 +한화에어로스페이스,012450,13,952000,5,-18000,-1.86,55565,326298,47296201,55565,-1.86,17.03,0.12,0.12,52840998000,0.12,0.12,52840998000 +카카오,035720,14,53100,5,-100,-0.19,892748,4949701,441766501,892748,-0.19,18.04,0.20,0.20,47468137500,0.20,0.20,47468137500 +한화시스템,272210,15,64100,5,-100,-0.16,677055,9410780,188919389,677055,-0.16,7.19,0.36,0.36,43195136300,0.36,0.36,43195136300 +HD현대중공업,329180,16,446500,5,-2500,-0.56,94752,269938,88773116,94752,-0.56,35.10,0.11,0.11,42740402250,0.11,0.11,42740402250 +KODEX 인버스,114800,17,3780,5,-40,-1.05,10559196,37313968,169600000,10559196,-1.05,28.30,6.23,6.23,40066125095,6.25,6.25,40066125095 +삼성중공업,010140,18,18240,2,170,0.94,2144272,7131780,880000000,2144272,0.94,30.07,0.24,0.24,39227932760,0.24,0.24,39227932760 +HD현대인프라코어,042670,19,11680,2,1160,11.03,3198189,1578315,192591032,3198189,11.03,202.63,1.66,1.66,36806340855,1.64,1.64,36806340855 +NAVER,035420,20,212500,2,3000,1.43,166796,1159906,158437008,166796,1.43,14.38,0.11,0.11,35141283500,0.10,0.10,35141283500 +현대건설,000720,21,78800,5,-300,-0.38,440564,2039467,111355765,440564,-0.38,21.60,0.40,0.40,34896459100,0.40,0.40,34896459100 +PLUS K방산,449450,22,51200,5,-50,-0.10,664218,3250904,20350000,664218,-0.10,20.43,3.26,3.26,33923100871,3.26,3.26,33923100871 +SOL 조선TOP3플러스,466920,23,27675,2,675,2.50,1189857,3700374,37000000,1189857,2.50,32.16,3.22,3.22,32767453579,3.20,3.20,32767453579 +제룡전기,033100,24,43350,2,3550,8.92,728190,1637956,16062409,728190,8.92,44.46,4.53,4.53,31724529350,4.56,4.56,31724529350 +TIGER 200,102110,25,39980,2,460,1.16,780403,2012353,66650000,780403,1.16,38.78,1.17,1.17,31058853496,1.17,1.17,31058853496 +더즌,462860,26,4515,2,320,7.63,6822372,43501016,71413257,6822372,7.63,15.68,9.55,9.55,29547802156,9.16,9.16,29547802156 +알체라,347860,27,3005,2,465,18.31,10018548,14903332,38710961,10018548,18.31,67.22,25.88,25.88,29527781751,25.38,25.38,29527781751 +한미반도체,042700,28,90400,2,2900,3.31,331740,656104,96614259,331740,3.31,50.56,0.34,0.34,29472913250,0.34,0.34,29472913250 +파마리서치,214450,29,428000,5,-30000,-6.55,64930,502787,10509600,64930,-6.55,12.91,0.62,0.62,28024332250,0.62,0.62,28024332250 +HD현대일렉트릭,267260,30,474500,2,18000,3.94,59400,301534,36047135,59400,3.94,19.70,0.16,0.16,27806361750,0.16,0.16,27806361750 diff --git a/top30/20250617/top30-tv-20250617-093001.csv b/top30/20250617/top30-tv-20250617-093001.csv new file mode 100644 index 000000000000..c68f29b4609f --- /dev/null +++ b/top30/20250617/top30-tv-20250617-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59300,2,2100,3.67,7014687,22200872,5919637922,7014687,3.67,31.60,0.12,0.12,410800346300,0.12,0.12,410800346300 +한화오션,042660,2,90500,2,5200,6.10,4228710,3234826,306413394,4228710,6.10,130.72,1.38,1.38,387228752850,1.40,1.40,387228752850 +두산에너빌리티,034020,3,60000,2,400,0.67,5913308,14476095,640561146,5913308,0.67,40.85,0.92,0.92,363721044700,0.95,0.95,363721044700 +SK하이닉스,000660,4,259500,2,11500,4.64,1072518,3760740,728002365,1072518,4.64,28.52,0.15,0.15,272512823750,0.14,0.14,272512823750 +우리기술,032820,5,3645,2,265,7.84,60544904,217764512,165530656,60544904,7.84,27.80,36.58,36.58,222461101361,36.87,36.87,222461101361 +KODEX 레버리지,122630,6,21570,2,645,3.08,10316256,24213396,113650000,10316256,3.08,42.61,9.08,9.08,219129311282,8.94,8.94,219129311282 +KODEX 200선물인버스2X,252670,7,1534,5,-49,-3.10,114781101,319491776,880300000,114781101,-3.10,35.93,13.04,13.04,178657452354,13.23,13.23,178657452354 +LG씨엔에스,064400,8,72600,2,1500,2.11,1444017,9106850,96885948,1444017,2.11,15.86,1.49,1.49,106536784200,1.51,1.51,106536784200 +KODEX 200,069500,9,40175,2,600,1.52,2620237,10145212,166100000,2620237,1.52,25.83,1.58,1.58,104464585804,1.57,1.57,104464585804 +한화솔루션,009830,10,33500,5,-2950,-8.09,2775302,2571851,171892536,2775302,-8.09,107.91,1.61,1.61,93687215550,1.63,1.63,93687215550 +KODEX 코스닥150레버리지,233740,11,8100,2,180,2.27,10197008,33331312,235300000,10197008,2.27,30.59,4.33,4.33,81264703722,4.26,4.26,81264703722 +현대로템,064350,12,195200,5,-3400,-1.71,374452,1507235,109142293,374452,-1.71,24.84,0.34,0.34,72896940000,0.34,0.34,72896940000 +한화에어로스페이스,012450,13,950000,5,-20000,-2.06,68142,326298,47296201,68142,-2.06,20.88,0.14,0.14,64781901500,0.14,0.14,64781901500 +HD현대중공업,329180,14,437500,5,-11500,-2.56,139892,269938,88773116,139892,-2.56,51.82,0.16,0.16,62560150250,0.16,0.16,62560150250 +삼성중공업,010140,15,17830,5,-240,-1.33,3314545,7131780,880000000,3314545,-1.33,46.48,0.38,0.38,60271712020,0.38,0.38,60271712020 +카카오,035720,16,53300,2,100,0.19,1092720,4949701,441766501,1092720,0.19,22.08,0.25,0.25,58126799700,0.25,0.25,58126799700 +한화시스템,272210,17,63150,5,-1050,-1.64,894446,9410780,188919389,894446,-1.64,9.50,0.47,0.47,57035098650,0.48,0.48,57035098650 +HD현대인프라코어,042670,18,11660,2,1140,10.84,4383930,1578315,192591032,4383930,10.84,277.76,2.28,2.28,50734563430,2.26,2.26,50734563430 +KODEX 인버스,114800,19,3760,5,-60,-1.57,13272440,37313968,169600000,13272440,-1.57,35.57,7.83,7.83,50299751674,7.89,7.89,50299751674 +TIGER 200,102110,20,40150,2,630,1.59,1231577,2012353,66650000,1231577,1.59,61.20,1.85,1.85,49144165175,1.84,1.84,49144165175 +현대건설,000720,21,78000,5,-1100,-1.39,555323,2039467,111355765,555323,-1.39,27.23,0.50,0.50,43854270350,0.50,0.50,43854270350 +PLUS K방산,449450,22,50855,5,-395,-0.77,850905,3250904,20350000,850905,-0.77,26.17,4.18,4.18,43441047301,4.20,4.20,43441047301 +한미반도체,042700,23,90600,2,3100,3.54,471524,656104,96614259,471524,3.54,71.87,0.49,0.49,42074919350,0.48,0.48,42074919350 +NAVER,035420,24,213000,2,3500,1.67,197898,1159906,158437008,197898,1.67,17.06,0.12,0.12,41751692000,0.12,0.12,41751692000 +더즌,462860,25,4330,2,135,3.22,9554640,43501016,71413257,9554640,3.22,21.96,13.38,13.38,41587597221,13.45,13.45,41587597221 +SOL 조선TOP3플러스,466920,26,27150,2,150,0.56,1483594,3700374,37000000,1483594,0.56,40.09,4.01,4.01,40781270674,4.06,4.06,40781270674 +케이지에이,455180,27,7620,2,1470,23.90,5773394,0,12094172,5773394,23.90,0.00,47.74,47.74,40476138045,43.92,43.92,40476138045 +이수페타시스,007660,28,46700,2,2400,5.42,816527,1816661,73409219,816527,5.42,44.95,1.11,1.11,37563032025,1.10,1.10,37563032025 +HD현대일렉트릭,267260,29,470500,2,14000,3.07,79908,301534,36047135,79908,3.07,26.50,0.22,0.22,37486616000,0.22,0.22,37486616000 +제룡전기,033100,30,43200,2,3400,8.54,797556,1637956,16062409,797556,8.54,48.69,4.97,4.97,34735876725,5.01,5.01,34735876725 diff --git a/top30/20250617/top30-tv-20250617-094001.csv b/top30/20250617/top30-tv-20250617-094001.csv new file mode 100644 index 000000000000..baa52f42825e --- /dev/null +++ b/top30/20250617/top30-tv-20250617-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59700,2,2500,4.37,9092949,22200872,5919637922,9092949,4.37,40.96,0.15,0.15,534596146650,0.15,0.15,534596146650 +한화오션,042660,2,90400,2,5100,5.98,4535266,3234826,306413394,4535266,5.98,140.20,1.48,1.48,415024820750,1.50,1.50,415024820750 +두산에너빌리티,034020,3,60700,2,1100,1.85,6691177,14476095,640561146,6691177,1.85,46.22,1.04,1.04,410892677450,1.06,1.06,410892677450 +SK하이닉스,000660,4,260000,2,12000,4.84,1260059,3760740,728002365,1260059,4.84,33.51,0.17,0.17,321172387750,0.17,0.17,321172387750 +KODEX 레버리지,122630,5,21775,2,850,4.06,13541046,24213396,113650000,13541046,4.06,55.92,11.91,11.91,289016230674,11.68,11.68,289016230674 +우리기술,032820,6,3690,2,310,9.17,65087988,217764512,165530656,65087988,9.17,29.89,39.32,39.32,239149955340,39.15,39.15,239149955340 +KODEX 200선물인버스2X,252670,7,1518,5,-65,-4.11,145085969,319491776,880300000,145085969,-4.11,45.41,16.48,16.48,224910050352,16.83,16.83,224910050352 +KODEX 200,069500,8,40365,2,790,2.00,3178129,10145212,166100000,3178129,2.00,31.33,1.91,1.91,126929430499,1.89,1.89,126929430499 +LG씨엔에스,064400,9,72400,2,1300,1.83,1652800,9106850,96885948,1652800,1.83,18.15,1.71,1.71,121694501550,1.73,1.73,121694501550 +한화솔루션,009830,10,33700,5,-2750,-7.54,3054442,2571851,171892536,3054442,-7.54,118.76,1.78,1.78,103070592475,1.78,1.78,103070592475 +KODEX 코스닥150레버리지,233740,11,8105,2,185,2.34,12041181,33331312,235300000,12041181,2.34,36.13,5.12,5.12,96207733151,5.04,5.04,96207733151 +현대로템,064350,12,196000,5,-2600,-1.31,409761,1507235,109142293,409761,-1.31,27.19,0.38,0.38,79813799150,0.37,0.37,79813799150 +삼성중공업,010140,13,17940,5,-130,-0.72,4025021,7131780,880000000,4025021,-0.72,56.44,0.46,0.46,72957001655,0.46,0.46,72957001655 +한화에어로스페이스,012450,14,956000,5,-14000,-1.44,74135,326298,47296201,74135,-1.44,22.72,0.16,0.16,70491329000,0.16,0.16,70491329000 +HD현대중공업,329180,15,442000,5,-7000,-1.56,155303,269938,88773116,155303,-1.56,57.53,0.17,0.17,69337846000,0.18,0.18,69337846000 +카카오,035720,16,53100,5,-100,-0.19,1238717,4949701,441766501,1238717,-0.19,25.03,0.28,0.28,65914881250,0.28,0.28,65914881250 +한화시스템,272210,17,63000,5,-1200,-1.87,1018199,9410780,188919389,1018199,-1.87,10.82,0.54,0.54,64858146750,0.54,0.54,64858146750 +KODEX 인버스,114800,18,3745,5,-75,-1.96,16996928,37313968,169600000,16996928,-1.96,45.55,10.02,10.02,64277020326,10.12,10.12,64277020326 +HD현대인프라코어,042670,19,11690,2,1170,11.12,5417125,1578315,192591032,5417125,11.12,343.22,2.81,2.81,62923770645,2.79,2.79,62923770645 +TIGER 200,102110,20,40330,2,810,2.05,1540437,2012353,66650000,1540437,2.05,76.55,2.31,2.31,61568731709,2.29,2.29,61568731709 +한미반도체,042700,21,90550,2,3050,3.49,661801,656104,96614259,661801,3.49,100.87,0.68,0.68,59360508250,0.68,0.68,59360508250 +케이지에이,455180,22,7120,2,970,15.77,8030846,0,12094172,8030846,15.77,0.00,66.40,66.40,57074757585,66.28,66.28,57074757585 +NAVER,035420,23,210500,2,1000,0.48,247918,1159906,158437008,247918,0.48,21.37,0.16,0.16,52358810250,0.16,0.16,52358810250 +킵스파마,256940,24,20950,2,3900,22.87,2466965,912541,19076310,2466965,22.87,270.34,12.93,12.93,49975987575,12.50,12.50,49975987575 +PLUS K방산,449450,25,51055,5,-195,-0.38,952859,3250904,20350000,952859,-0.38,29.31,4.68,4.68,48644880683,4.68,4.68,48644880683 +현대건설,000720,26,79000,5,-100,-0.13,610841,2039467,111355765,610841,-0.13,29.95,0.55,0.55,48198686800,0.55,0.55,48198686800 +SOL 조선TOP3플러스,466920,27,27305,2,305,1.13,1694158,3700374,37000000,1694158,1.13,45.78,4.58,4.58,46517857336,4.60,4.60,46517857336 +이수페타시스,007660,28,46950,2,2650,5.98,1007107,1816661,73409219,1007107,5.98,55.44,1.37,1.37,46480019575,1.35,1.35,46480019575 +더즌,462860,29,4355,2,160,3.81,10431857,43501016,71413257,10431857,3.81,23.98,14.61,14.61,45386996386,14.59,14.59,45386996386 +HD현대일렉트릭,267260,30,475000,2,18500,4.05,90817,301534,36047135,90817,4.05,30.12,0.25,0.25,42649787250,0.25,0.25,42649787250 diff --git a/top30/20250617/top30-tv-20250617-095001.csv b/top30/20250617/top30-tv-20250617-095001.csv new file mode 100644 index 000000000000..484a4ff41269 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-095001.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,005930,1,59400,2,2200,3.85,10165316,22200872,5919637922,10165316,3.85,45.79,0.17,0.17,598441870000,0.17,0.17,598441870000 +한화오션,042660,2,91000,2,5700,6.68,4782498,3234826,306413394,4782498,6.68,147.84,1.56,1.56,437447345050,1.57,1.57,437447345050 +두산에너빌리티,034020,3,61100,2,1500,2.52,7017477,14476095,640561146,7017477,2.52,48.48,1.10,1.10,430720803600,1.10,1.10,430720803600 +SK하이닉스,000660,4,259000,2,11000,4.44,1393155,3760740,728002365,1393155,4.44,37.04,0.19,0.19,355690235000,0.19,0.19,355690235000 +KODEX 레버리지,122630,5,21710,2,785,3.75,15144236,24213396,113650000,15144236,3.75,62.54,13.33,13.33,323839922195,13.13,13.13,323839922195 +우리기술,032820,6,3690,2,310,9.17,70279114,217764512,165530656,70279114,9.17,32.27,42.46,42.46,258373711934,42.30,42.30,258373711934 +KODEX 200선물인버스2X,252670,7,1524,5,-59,-3.73,164880682,319491776,880300000,164880682,-3.73,51.61,18.73,18.73,255045749280,19.01,19.01,255045749280 +KODEX 200,069500,8,40300,2,725,1.83,3578779,10145212,166100000,3578779,1.83,35.28,2.15,2.15,143080866259,2.14,2.14,143080866259 +LG씨엔에스,064400,9,73700,2,2600,3.66,1910971,9106850,96885948,1910971,3.66,20.98,1.97,1.97,140396865950,1.97,1.97,140396865950 +한화솔루션,009830,10,33750,5,-2700,-7.41,3253357,2571851,171892536,3253357,-7.41,126.50,1.89,1.89,109755699275,1.89,1.89,109755699275 +KODEX 코스닥150레버리지,233740,11,8105,2,185,2.34,13493861,33331312,235300000,13493861,2.34,40.48,5.73,5.73,107986296548,5.66,5.66,107986296548 +현대로템,064350,12,196300,5,-2300,-1.16,455307,1507235,109142293,455307,-1.16,30.21,0.42,0.42,88762357200,0.41,0.41,88762357200 +삼성중공업,010140,13,17980,5,-90,-0.50,4302673,7131780,880000000,4302673,-0.50,60.33,0.49,0.49,77930282965,0.49,0.49,77930282965 +한화에어로스페이스,012450,14,957000,5,-13000,-1.34,80150,326298,47296201,80150,-1.34,24.56,0.17,0.17,76244847000,0.17,0.17,76244847000 +HD현대중공업,329180,15,441500,5,-7500,-1.67,164811,269938,88773116,164811,-1.67,61.06,0.19,0.19,73532867500,0.19,0.19,73532867500 +KODEX 인버스,114800,16,3745,5,-75,-1.96,19221161,37313968,169600000,19221161,-1.96,51.51,11.33,11.33,72617512005,11.43,11.43,72617512005 +카카오,035720,17,53400,2,200,0.38,1324650,4949701,441766501,1324650,0.38,26.76,0.30,0.30,70492850850,0.30,0.30,70492850850 +한화시스템,272210,18,63600,5,-600,-0.93,1080397,9410780,188919389,1080397,-0.93,11.48,0.57,0.57,68801062700,0.57,0.57,68801062700 +HD현대인프라코어,042670,19,11710,2,1190,11.31,5705556,1578315,192591032,5705556,11.31,361.50,2.96,2.96,66304336675,2.94,2.94,66304336675 +한미반도체,042700,20,90100,2,2600,2.97,735426,656104,96614259,735426,2.97,112.09,0.76,0.76,66006103450,0.76,0.76,66006103450 +TIGER 200,102110,21,40275,2,755,1.91,1643912,2012353,66650000,1643912,1.91,81.69,2.47,2.47,65737631452,2.45,2.45,65737631452 +이수페타시스,007660,22,46900,2,2600,5.87,1403699,1816661,73409219,1403699,5.87,77.27,1.91,1.91,65264424575,1.90,1.90,65264424575 +케이지에이,455180,23,6980,2,830,13.50,9004385,0,12094172,9004385,13.50,0.00,74.45,74.45,63851538295,75.64,75.64,63851538295 +NAVER,035420,24,211000,2,1500,0.72,293057,1159906,158437008,293057,0.72,25.27,0.18,0.18,61868715500,0.19,0.19,61868715500 +킵스파마,256940,25,21100,2,4050,23.75,2688580,912541,19076310,2688580,23.75,294.63,14.09,14.09,54681364800,13.59,13.59,54681364800 +피아이이,452450,26,9500,2,1410,17.43,5878535,977156,35826000,5878535,17.43,601.60,16.41,16.41,53624116045,15.76,15.76,53624116045 +PLUS K방산,449450,27,51280,2,30,0.06,1043610,3250904,20350000,1043610,0.06,32.10,5.13,5.13,53291838027,5.11,5.11,53291838027 +현대건설,000720,28,79600,2,500,0.63,651039,2039467,111355765,651039,0.63,31.92,0.58,0.58,51371244500,0.58,0.58,51371244500 +SOL 조선TOP3플러스,466920,29,27365,2,365,1.35,1833456,3700374,37000000,1833456,1.35,49.55,4.96,4.96,50318111456,4.97,4.97,50318111456 +더즌,462860,30,4260,2,65,1.55,11226836,43501016,71413257,11226836,1.55,25.81,15.72,15.72,48799716786,16.04,16.04,48799716786 diff --git a/top30/20250617/top30-tv-20250617-100001.csv b/top30/20250617/top30-tv-20250617-100001.csv new file mode 100644 index 000000000000..e15d6c315f04 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-100001.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,005930,1,59300,2,2100,3.67,10962501,22200872,5919637922,10962501,3.67,49.38,0.19,0.19,645698678400,0.18,0.18,645698678400 +한화오션,042660,2,92000,2,6700,7.85,5144932,3234826,306413394,5144932,7.85,159.05,1.68,1.68,470663521100,1.67,1.67,470663521100 +두산에너빌리티,034020,3,61600,2,2000,3.36,7603672,14476095,640561146,7603672,3.36,52.53,1.19,1.19,466685760300,1.18,1.18,466685760300 +SK하이닉스,000660,4,257000,2,9000,3.63,1586213,3760740,728002365,1586213,3.63,42.18,0.22,0.22,405410064250,0.22,0.22,405410064250 +KODEX 레버리지,122630,5,21695,2,770,3.68,16328240,24213396,113650000,16328240,3.68,67.43,14.37,14.37,349457456472,14.17,14.17,349457456472 +우리기술,032820,6,3720,2,340,10.06,75626580,217764512,165530656,75626580,10.06,34.73,45.69,45.69,278391635311,45.21,45.21,278391635311 +KODEX 200선물인버스2X,252670,7,1525,5,-58,-3.66,179246818,319491776,880300000,179246818,-3.66,56.10,20.36,20.36,277009713021,20.63,20.63,277009713021 +LG씨엔에스,064400,8,75800,2,4700,6.61,2362976,9106850,96885948,2362976,6.61,25.95,2.44,2.44,174225045600,2.37,2.37,174225045600 +KODEX 200,069500,9,40290,2,715,1.81,3780636,10145212,166100000,3780636,1.81,37.27,2.28,2.28,151203718830,2.26,2.26,151203718830 +한화솔루션,009830,10,33350,5,-3100,-8.50,3582077,2571851,171892536,3582077,-8.50,139.28,2.08,2.08,120758823475,2.11,2.11,120758823475 +KODEX 코스닥150레버리지,233740,11,8140,2,220,2.78,14804717,33331312,235300000,14804717,2.78,44.42,6.29,6.29,118604577927,6.19,6.19,118604577927 +현대로템,064350,12,197200,5,-1400,-0.70,485514,1507235,109142293,485514,-0.70,32.21,0.44,0.44,94700617450,0.44,0.44,94700617450 +삼성중공업,010140,13,18030,5,-40,-0.22,4633413,7131780,880000000,4633413,-0.22,64.97,0.53,0.53,83877645950,0.53,0.53,83877645950 +한화에어로스페이스,012450,14,962000,5,-8000,-0.82,86872,326298,47296201,86872,-0.82,26.62,0.18,0.18,82695748000,0.18,0.18,82695748000 +KODEX 인버스,114800,15,3755,5,-65,-1.70,21377114,37313968,169600000,21377114,-1.70,57.29,12.60,12.60,80718137621,12.67,12.67,80718137621 +피아이이,452450,16,9530,2,1440,17.80,8720337,977156,35826000,8720337,17.80,892.42,24.34,24.34,80684318415,23.63,23.63,80684318415 +카카오,035720,17,53500,2,300,0.56,1478204,4949701,441766501,1478204,0.56,29.86,0.33,0.33,78725495450,0.33,0.33,78725495450 +HD현대중공업,329180,18,443000,5,-6000,-1.34,174883,269938,88773116,174883,-1.34,64.79,0.20,0.20,77986605250,0.20,0.20,77986605250 +한화시스템,272210,19,63900,5,-300,-0.47,1162019,9410780,188919389,1162019,-0.47,12.35,0.62,0.62,74013234050,0.61,0.61,74013234050 +한미반도체,042700,20,89600,2,2100,2.40,807356,656104,96614259,807356,2.40,123.05,0.84,0.84,72441593800,0.84,0.84,72441593800 +이수페타시스,007660,21,47050,2,2750,6.21,1503626,1816661,73409219,1503626,6.21,82.77,2.05,2.05,69942742400,2.03,2.03,69942742400 +TIGER 200,102110,22,40255,2,735,1.86,1743886,2012353,66650000,1743886,1.86,86.66,2.62,2.62,69756723602,2.60,2.60,69756723602 +HD현대인프라코어,042670,23,11770,2,1250,11.88,5930127,1578315,192591032,5930127,11.88,375.73,3.08,3.08,68936556485,3.04,3.04,68936556485 +NAVER,035420,24,211500,2,2000,0.95,324804,1159906,158437008,324804,0.95,28.00,0.21,0.21,68565145750,0.20,0.20,68565145750 +케이지에이,455180,25,6960,2,810,13.17,9540405,0,12094172,9540405,13.17,0.00,78.88,78.88,67574424290,80.28,80.28,67574424290 +SKC,011790,26,104200,2,13800,15.27,672323,231285,37868298,672323,15.27,290.69,1.78,1.78,67476413950,1.71,1.71,67476413950 +킵스파마,256940,27,21000,2,3950,23.17,2857408,912541,19076310,2857408,23.17,313.13,14.98,14.98,58216225150,14.53,14.53,58216225150 +PLUS K방산,449450,28,51625,2,375,0.73,1134726,3250904,20350000,1134726,0.73,34.90,5.58,5.58,57980548549,5.52,5.52,57980548549 +현대건설,000720,29,80300,2,1200,1.52,725434,2039467,111355765,725434,1.52,35.57,0.65,0.65,57318626450,0.64,0.64,57318626450 +필옵틱스,161580,30,43700,2,2400,5.81,1277408,886101,22885732,1277408,5.81,144.16,5.58,5.58,55468185500,5.55,5.55,55468185500 diff --git a/top30/20250617/top30-tv-20250617-101002.csv b/top30/20250617/top30-tv-20250617-101002.csv new file mode 100644 index 000000000000..b9d4e587a2eb --- /dev/null +++ b/top30/20250617/top30-tv-20250617-101002.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,005930,1,59150,2,1950,3.41,11864461,22200872,5919637922,11864461,3.41,53.44,0.20,0.20,699265580450,0.20,0.20,699265580450 +한화오션,042660,2,91600,2,6300,7.39,5516817,3234826,306413394,5516817,7.39,170.54,1.80,1.80,504949964200,1.80,1.80,504949964200 +두산에너빌리티,034020,3,60900,2,1300,2.18,8105370,14476095,640561146,8105370,2.18,55.99,1.27,1.27,497480509950,1.28,1.28,497480509950 +SK하이닉스,000660,4,256500,2,8500,3.43,1733572,3760740,728002365,1733572,3.43,46.10,0.24,0.24,443432073750,0.24,0.24,443432073750 +KODEX 레버리지,122630,5,21500,2,575,2.75,18376141,24213396,113650000,18376141,2.75,75.89,16.17,16.17,393905032376,16.12,16.12,393905032376 +KODEX 200선물인버스2X,252670,6,1539,5,-44,-2.78,200390906,319491776,880300000,200390906,-2.78,62.72,22.76,22.76,309226337120,22.82,22.82,309226337120 +우리기술,032820,7,3670,2,290,8.58,78572357,217764512,165530656,78572357,8.58,36.08,47.47,47.47,289247403127,47.61,47.61,289247403127 +LG씨엔에스,064400,8,76200,2,5100,7.17,2966521,9106850,96885948,2966521,7.17,32.57,3.06,3.06,220300683600,2.98,2.98,220300683600 +KODEX 200,069500,9,40105,2,530,1.34,4177917,10145212,166100000,4177917,1.34,41.18,2.52,2.52,167210380014,2.51,2.51,167210380014 +KODEX 코스닥150레버리지,233740,10,8085,2,165,2.08,16348897,33331312,235300000,16348897,2.08,49.05,6.95,6.95,131168741221,6.89,6.89,131168741221 +한화솔루션,009830,11,33300,5,-3150,-8.64,3732452,2571851,171892536,3732452,-8.64,145.13,2.17,2.17,125773677150,2.20,2.20,125773677150 +현대로템,064350,12,198300,5,-300,-0.15,551034,1507235,109142293,551034,-0.15,36.56,0.50,0.50,107706365650,0.50,0.50,107706365650 +피아이이,452450,13,9760,2,1670,20.64,11213142,977156,35826000,11213142,20.64,1147.53,31.30,31.30,104644495275,29.93,29.93,104644495275 +KODEX 인버스,114800,14,3765,5,-55,-1.44,24251801,37313968,169600000,24251801,-1.44,64.99,14.30,14.30,91497146408,14.33,14.33,91497146408 +삼성중공업,010140,15,17930,5,-140,-0.77,4921321,7131780,880000000,4921321,-0.77,69.01,0.56,0.56,89054309735,0.56,0.56,89054309735 +한화에어로스페이스,012450,16,959000,5,-11000,-1.13,92790,326298,47296201,92790,-1.13,28.44,0.20,0.20,88384814500,0.19,0.19,88384814500 +카카오,035720,17,53500,2,300,0.56,1650198,4949701,441766501,1650198,0.56,33.34,0.37,0.37,87961027550,0.37,0.37,87961027550 +HD현대중공업,329180,18,440000,5,-9000,-2.00,191518,269938,88773116,191518,-2.00,70.95,0.22,0.22,85339449250,0.22,0.22,85339449250 +한화시스템,272210,19,64100,5,-100,-0.16,1253384,9410780,188919389,1253384,-0.16,13.32,0.66,0.66,79865687800,0.66,0.66,79865687800 +SKC,011790,20,104700,2,14300,15.82,781109,231285,37868298,781109,15.82,337.73,2.06,2.06,78801468400,1.99,1.99,78801468400 +한미반도체,042700,21,89100,2,1600,1.83,852406,656104,96614259,852406,1.83,129.92,0.88,0.88,76462944600,0.89,0.89,76462944600 +HD현대인프라코어,042670,22,11660,2,1140,10.84,6563224,1578315,192591032,6563224,10.84,415.84,3.41,3.41,76424680765,3.40,3.40,76424680765 +NAVER,035420,23,211000,2,1500,0.72,357572,1159906,158437008,357572,0.72,30.83,0.23,0.23,75502512000,0.23,0.23,75502512000 +TIGER 200,102110,24,40070,2,550,1.39,1877074,2012353,66650000,1877074,1.39,93.28,2.82,2.82,75117279280,2.81,2.81,75117279280 +이수페타시스,007660,25,46950,2,2650,5.98,1607731,1816661,73409219,1607731,5.98,88.50,2.19,2.19,74852425625,2.17,2.17,74852425625 +케이지에이,455180,26,7120,2,970,15.77,10436352,0,12094172,10436352,15.77,0.00,86.29,86.29,73957358775,85.89,85.89,73957358775 +PLUS K방산,449450,27,51530,2,280,0.55,1301188,3250904,20350000,1301188,0.55,40.03,6.39,6.39,66584257037,6.35,6.35,66584257037 +필옵틱스,161580,28,44000,2,2700,6.54,1441866,886101,22885732,1441866,6.54,162.72,6.30,6.30,62648301650,6.22,6.22,62648301650 +현대건설,000720,29,78900,5,-200,-0.25,787184,2039467,111355765,787184,-0.25,38.60,0.71,0.71,62230914550,0.71,0.71,62230914550 +SOL 조선TOP3플러스,466920,30,27345,2,345,1.28,2182127,3700374,37000000,2182127,1.28,58.97,5.90,5.90,59895985926,5.92,5.92,59895985926 diff --git a/top30/20250617/top30-tv-20250617-102001.csv b/top30/20250617/top30-tv-20250617-102001.csv new file mode 100644 index 000000000000..5ff26e4acf41 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1600,2.80,12521600,22200872,5919637922,12521600,2.80,56.40,0.21,0.21,738048129350,0.21,0.21,738048129350 +한화오션,042660,2,91700,2,6400,7.50,5798888,3234826,306413394,5798888,7.50,179.26,1.89,1.89,530936256700,1.89,1.89,530936256700 +두산에너빌리티,034020,3,60900,2,1300,2.18,8338096,14476095,640561146,8338096,2.18,57.60,1.30,1.30,511679500350,1.31,1.31,511679500350 +SK하이닉스,000660,4,254000,2,6000,2.42,1863691,3760740,728002365,1863691,2.42,49.56,0.26,0.26,476672474500,0.26,0.26,476672474500 +KODEX 레버리지,122630,5,21380,2,455,2.17,19760721,24213396,113650000,19760721,2.17,81.61,17.39,17.39,423615941188,17.43,17.43,423615941188 +KODEX 200선물인버스2X,252670,6,1548,5,-35,-2.21,221121698,319491776,880300000,221121698,-2.21,69.21,25.12,25.12,341206515021,25.04,25.04,341206515021 +우리기술,032820,7,3685,2,305,9.02,80018915,217764512,165530656,80018915,9.02,36.75,48.34,48.34,294568033391,48.29,48.29,294568033391 +LG씨엔에스,064400,8,76900,2,5800,8.16,3427404,9106850,96885948,3427404,8.16,37.64,3.54,3.54,255863292950,3.43,3.43,255863292950 +KODEX 200,069500,9,39995,2,420,1.06,4439656,10145212,166100000,4439656,1.06,43.76,2.67,2.67,177695173260,2.67,2.67,177695173260 +KODEX 코스닥150레버리지,233740,10,8045,2,125,1.58,17619214,33331312,235300000,17619214,1.58,52.86,7.49,7.49,141414241879,7.47,7.47,141414241879 +한화솔루션,009830,11,33050,5,-3400,-9.33,4011834,2571851,171892536,4011834,-9.33,155.99,2.33,2.33,135044578575,2.38,2.38,135044578575 +피아이이,452450,12,9780,2,1690,20.89,13256601,977156,35826000,13256601,20.89,1356.65,37.00,37.00,124679128965,35.58,35.58,124679128965 +현대로템,064350,13,198500,5,-100,-0.05,587444,1507235,109142293,587444,-0.05,38.97,0.54,0.54,114944512500,0.53,0.53,114944512500 +KODEX 인버스,114800,14,3780,5,-40,-1.05,27017215,37313968,169600000,27017215,-1.05,72.41,15.93,15.93,101924031395,15.90,15.90,101924031395 +SKC,011790,15,104000,2,13600,15.04,966519,231285,37868298,966519,15.04,417.89,2.55,2.55,98405289450,2.50,2.50,98405289450 +한화시스템,272210,16,64300,2,100,0.16,1457564,9410780,188919389,1457564,0.16,15.49,0.77,0.77,93058336800,0.77,0.77,93058336800 +삼성중공업,010140,17,17940,5,-130,-0.72,5105573,7131780,880000000,5105573,-0.72,71.59,0.58,0.58,92360748495,0.59,0.59,92360748495 +한화에어로스페이스,012450,18,959000,5,-11000,-1.13,96791,326298,47296201,96791,-1.13,29.66,0.20,0.20,92220189500,0.20,0.20,92220189500 +카카오,035720,19,53400,2,200,0.38,1722910,4949701,441766501,1722910,0.38,34.81,0.39,0.39,91849755650,0.39,0.39,91849755650 +HD현대중공업,329180,20,439500,5,-9500,-2.12,196846,269938,88773116,196846,-2.12,72.92,0.22,0.22,87684464750,0.22,0.22,87684464750 +한미반도체,042700,21,88500,2,1000,1.14,906426,656104,96614259,906426,1.14,138.15,0.94,0.94,81250285150,0.95,0.95,81250285150 +NAVER,035420,22,211000,2,1500,0.72,382167,1159906,158437008,382167,0.72,32.95,0.24,0.24,80692698000,0.24,0.24,80692698000 +HD현대인프라코어,042670,23,11710,2,1190,11.31,6883937,1578315,192591032,6883937,11.31,436.16,3.57,3.57,80155692325,3.55,3.55,80155692325 +PLUS K방산,449450,24,51675,2,425,0.83,1541199,3250904,20350000,1541199,0.83,47.41,7.57,7.57,79004115139,7.51,7.51,79004115139 +이수페타시스,007660,25,46650,2,2350,5.30,1687886,1816661,73409219,1687886,5.30,92.91,2.30,2.30,78619352025,2.30,2.30,78619352025 +TIGER 200,102110,26,39965,2,445,1.13,1937321,2012353,66650000,1937321,1.13,96.27,2.91,2.91,77529605655,2.91,2.91,77529605655 +케이지에이,455180,27,7070,2,920,14.96,10888286,0,12094172,10888286,14.96,0.00,90.03,90.03,77163059945,90.24,90.24,77163059945 +필옵틱스,161580,28,43750,2,2450,5.93,1623344,886101,22885732,1623344,5.93,183.20,7.09,7.09,70684269100,7.06,7.06,70684269100 +현대건설,000720,29,79100,3,0,0.00,815923,2039467,111355765,815923,0.00,40.01,0.73,0.73,64508092100,0.73,0.73,64508092100 +한화비전,489790,30,55750,2,4350,8.46,1158974,553901,50488390,1158974,8.46,209.24,2.30,2.30,63457326800,2.25,2.25,63457326800 diff --git a/top30/20250617/top30-tv-20250617-103002.csv b/top30/20250617/top30-tv-20250617-103002.csv new file mode 100644 index 000000000000..90a4a665d729 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59100,2,1900,3.32,12986165,22200872,5919637922,12986165,3.32,58.49,0.22,0.22,765393877000,0.22,0.22,765393877000 +한화오션,042660,2,92600,2,7300,8.56,6094427,3234826,306413394,6094427,8.56,188.40,1.99,1.99,558183668050,1.97,1.97,558183668050 +두산에너빌리티,034020,3,61400,2,1800,3.02,8537861,14476095,640561146,8537861,3.02,58.98,1.33,1.33,523899598800,1.33,1.33,523899598800 +SK하이닉스,000660,4,255500,2,7500,3.02,2030897,3760740,728002365,2030897,3.02,54.00,0.28,0.28,519148324000,0.28,0.28,519148324000 +KODEX 레버리지,122630,5,21485,2,560,2.68,20867048,24213396,113650000,20867048,2.68,86.18,18.36,18.36,447311162844,18.32,18.32,447311162844 +KODEX 200선물인버스2X,252670,6,1540,5,-43,-2.72,234398461,319491776,880300000,234398461,-2.72,73.37,26.63,26.63,361739568890,26.68,26.68,361739568890 +우리기술,032820,7,3740,2,360,10.65,82719003,217764512,165530656,82719003,10.65,37.99,49.97,49.97,304612485279,49.20,49.20,304612485279 +LG씨엔에스,064400,8,76600,2,5500,7.74,3667502,9106850,96885948,3667502,7.74,40.27,3.79,3.79,274308036950,3.70,3.70,274308036950 +KODEX 200,069500,9,40095,2,520,1.31,4648184,10145212,166100000,4648184,1.31,45.82,2.80,2.80,186040424811,2.79,2.79,186040424811 +한화솔루션,009830,10,33150,5,-3300,-9.05,4504041,2571851,171892536,4504041,-9.05,175.13,2.62,2.62,151271662450,2.65,2.65,151271662450 +KODEX 코스닥150레버리지,233740,11,8045,2,125,1.58,18698626,33331312,235300000,18698626,1.58,56.10,7.95,7.95,150081380549,7.93,7.93,150081380549 +피아이이,452450,12,9730,2,1640,20.27,14925373,977156,35826000,14925373,20.27,1527.43,41.66,41.66,141105032270,40.48,40.48,141105032270 +현대로템,064350,13,199200,2,600,0.30,619368,1507235,109142293,619368,0.30,41.09,0.57,0.57,121291964050,0.56,0.56,121291964050 +KODEX 인버스,114800,14,3765,5,-55,-1.44,28413696,37313968,169600000,28413696,-1.44,76.15,16.75,16.75,107199212469,16.79,16.79,107199212469 +SKC,011790,15,103100,2,12700,14.05,1033227,231285,37868298,1033227,14.05,446.73,2.73,2.73,105333503950,2.70,2.70,105333503950 +한화시스템,272210,16,64800,2,600,0.93,1574374,9410780,188919389,1574374,0.93,16.73,0.83,0.83,100617929300,0.82,0.82,100617929300 +한화에어로스페이스,012450,17,957000,5,-13000,-1.34,101369,326298,47296201,101369,-1.34,31.07,0.21,0.21,96604494500,0.21,0.21,96604494500 +삼성중공업,010140,18,18000,5,-70,-0.39,5284414,7131780,880000000,5284414,-0.39,74.10,0.60,0.60,95573354280,0.60,0.60,95573354280 +카카오,035720,19,53400,2,200,0.38,1788623,4949701,441766501,1788623,0.38,36.14,0.40,0.40,95350068300,0.40,0.40,95350068300 +HD현대중공업,329180,20,441500,5,-7500,-1.67,203460,269938,88773116,203460,-1.67,75.37,0.23,0.23,90594616750,0.23,0.23,90594616750 +PLUS K방산,449450,21,51860,2,610,1.19,1734397,3250904,20350000,1734397,1.19,53.35,8.52,8.52,89010236570,8.43,8.43,89010236570 +한미반도체,042700,22,88600,2,1100,1.26,946626,656104,96614259,946626,1.26,144.28,0.98,0.98,84797715100,0.99,0.99,84797715100 +HD현대인프라코어,042670,23,11910,2,1390,13.21,7274452,1578315,192591032,7274452,13.21,460.90,3.78,3.78,84779488550,3.70,3.70,84779488550 +케이지에이,455180,24,6710,2,560,9.11,11947543,0,12094172,11947543,9.11,0.00,98.79,98.79,84436058765,104.05,104.05,84436058765 +NAVER,035420,25,211500,2,2000,0.95,391090,1159906,158437008,391090,0.95,33.72,0.25,0.25,82576563250,0.25,0.25,82576563250 +이수페타시스,007660,26,47150,2,2850,6.43,1759324,1816661,73409219,1759324,6.43,96.84,2.40,2.40,81960206375,2.37,2.37,81960206375 +TIGER 200,102110,27,40065,2,545,1.38,1983378,2012353,66650000,1983378,1.38,98.56,2.98,2.98,79372417865,2.97,2.97,79372417865 +필옵틱스,161580,28,43400,2,2100,5.08,1720192,886101,22885732,1720192,5.08,194.13,7.52,7.52,74922365925,7.54,7.54,74922365925 +현대건설,000720,29,79400,2,300,0.38,850744,2039467,111355765,850744,0.38,41.71,0.76,0.76,67264189450,0.76,0.76,67264189450 +SOL 조선TOP3플러스,466920,30,27510,2,510,1.89,2446677,3700374,37000000,2446677,1.89,66.12,6.61,6.61,67147136069,6.60,6.60,67147136069 diff --git a/top30/20250617/top30-tv-20250617-104001.csv b/top30/20250617/top30-tv-20250617-104001.csv new file mode 100644 index 000000000000..10a0a28c5404 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-104001.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,005930,1,58900,2,1700,2.97,13274515,22200872,5919637922,13274515,2.97,59.79,0.22,0.22,782383484400,0.22,0.22,782383484400 +한화오션,042660,2,92300,2,7000,8.21,6351915,3234826,306413394,6351915,8.21,196.36,2.07,2.07,582042047750,2.06,2.06,582042047750 +SK하이닉스,000660,3,255000,2,7000,2.82,2101226,3760740,728002365,2101226,2.82,55.87,0.29,0.29,537068718250,0.29,0.29,537068718250 +두산에너빌리티,034020,4,61500,2,1900,3.19,8680340,14476095,640561146,8680340,3.19,59.96,1.36,1.36,532635256300,1.35,1.35,532635256300 +KODEX 레버리지,122630,5,21480,2,555,2.65,21488107,24213396,113650000,21488107,2.65,88.74,18.91,18.91,460635624979,18.87,18.87,460635624979 +KODEX 200선물인버스2X,252670,6,1540,5,-43,-2.72,241839965,319491776,880300000,241839965,-2.72,75.70,27.47,27.47,373222346778,27.53,27.53,373222346778 +우리기술,032820,7,3860,2,480,14.20,90011105,217764512,165530656,90011105,14.20,41.33,54.38,54.38,332339712445,52.01,52.01,332339712445 +LG씨엔에스,064400,8,76000,2,4900,6.89,3847270,9106850,96885948,3847270,6.89,42.25,3.97,3.97,288009861150,3.91,3.91,288009861150 +KODEX 200,069500,9,40085,2,510,1.29,4943246,10145212,166100000,4943246,1.29,48.72,2.98,2.98,197858539401,2.97,2.97,197858539401 +한화솔루션,009830,10,33450,5,-3000,-8.23,4698925,2571851,171892536,4698925,-8.23,182.71,2.73,2.73,157748854000,2.74,2.74,157748854000 +KODEX 코스닥150레버리지,233740,11,8055,2,135,1.70,19472118,33331312,235300000,19472118,1.70,58.42,8.28,8.28,156298520567,8.25,8.25,156298520567 +피아이이,452450,12,9720,2,1630,20.15,15779660,977156,35826000,15779660,20.15,1614.86,44.05,44.05,149420889505,42.91,42.91,149420889505 +현대로템,064350,13,199800,2,1200,0.60,646892,1507235,109142293,646892,0.60,42.92,0.59,0.59,126775468800,0.58,0.58,126775468800 +KODEX 인버스,114800,14,3765,5,-55,-1.44,29344401,37313968,169600000,29344401,-1.44,78.64,17.30,17.30,110710861823,17.34,17.34,110710861823 +SKC,011790,15,103500,2,13100,14.49,1073012,231285,37868298,1073012,14.49,463.93,2.83,2.83,109438284500,2.79,2.79,109438284500 +한화시스템,272210,16,64800,2,600,0.93,1639826,9410780,188919389,1639826,0.93,17.42,0.87,0.87,104850189350,0.86,0.86,104850189350 +한화에어로스페이스,012450,17,961000,5,-9000,-0.93,105695,326298,47296201,105695,-0.93,32.39,0.22,0.22,100751980500,0.22,0.22,100751980500 +카카오,035720,18,53300,2,100,0.19,1835469,4949701,441766501,1835469,0.19,37.08,0.42,0.42,97848824400,0.42,0.42,97848824400 +삼성중공업,010140,19,18000,5,-70,-0.39,5385575,7131780,880000000,5385575,-0.39,75.52,0.61,0.61,97394326650,0.61,0.61,97394326650 +PLUS K방산,449450,20,51990,2,740,1.44,1871462,3250904,20350000,1871462,1.44,57.57,9.20,9.20,96119345397,9.09,9.09,96119345397 +HD현대중공업,329180,21,441500,5,-7500,-1.67,208268,269938,88773116,208268,-1.67,77.15,0.23,0.23,92714018750,0.24,0.24,92714018750 +케이지에이,455180,22,6730,2,580,9.43,12659660,0,12094172,12659660,9.43,0.00,104.68,104.68,89224415425,109.62,109.62,89224415425 +한미반도체,042700,23,88500,2,1000,1.14,986719,656104,96614259,986719,1.14,150.39,1.02,1.02,88350725900,1.03,1.03,88350725900 +HD현대인프라코어,042670,24,11850,2,1330,12.64,7561688,1578315,192591032,7561688,12.64,479.10,3.93,3.93,88182850130,3.86,3.86,88182850130 +NAVER,035420,25,211500,2,2000,0.95,398662,1159906,158437008,398662,0.95,34.37,0.25,0.25,84176067250,0.25,0.25,84176067250 +이수페타시스,007660,26,47050,2,2750,6.21,1806377,1816661,73409219,1806377,6.21,99.43,2.46,2.46,84174135625,2.44,2.44,84174135625 +TIGER 200,102110,27,40060,2,540,1.37,2082949,2012353,66650000,2082949,1.37,103.51,3.13,3.13,83358621530,3.12,3.12,83358621530 +필옵틱스,161580,28,43300,2,2000,4.84,1779692,886101,22885732,1779692,4.84,200.85,7.78,7.78,77502973575,7.82,7.82,77502973575 +한화비전,489790,29,55300,2,3900,7.59,1287215,553901,50488390,1287215,7.59,232.39,2.55,2.55,70559107450,2.53,2.53,70559107450 +SOL 조선TOP3플러스,466920,30,27515,2,515,1.91,2568392,3700374,37000000,2568392,1.91,69.41,6.94,6.94,70491221434,6.92,6.92,70491221434 diff --git a/top30/20250617/top30-tv-20250617-105002.csv b/top30/20250617/top30-tv-20250617-105002.csv new file mode 100644 index 000000000000..72891f7a309c --- /dev/null +++ b/top30/20250617/top30-tv-20250617-105002.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,005930,1,58850,2,1650,2.88,13653314,22200872,5919637922,13653314,2.88,61.50,0.23,0.23,804656112300,0.23,0.23,804656112300 +한화오션,042660,2,91900,2,6600,7.74,6496876,3234826,306413394,6496876,7.74,200.84,2.12,2.12,595366182700,2.11,2.11,595366182700 +SK하이닉스,000660,3,255500,2,7500,3.02,2169402,3760740,728002365,2169402,3.02,57.69,0.30,0.30,554437959250,0.30,0.30,554437959250 +두산에너빌리티,034020,4,61200,2,1600,2.68,8829552,14476095,640561146,8829552,2.68,60.99,1.38,1.38,541792195400,1.38,1.38,541792195400 +KODEX 레버리지,122630,5,21480,2,555,2.65,21973638,24213396,113650000,21973638,2.65,90.75,19.33,19.33,471058803898,19.30,19.30,471058803898 +KODEX 200선물인버스2X,252670,6,1540,5,-43,-2.72,247457587,319491776,880300000,247457587,-2.72,77.45,28.11,28.11,381882885420,28.17,28.17,381882885420 +우리기술,032820,7,3840,2,460,13.61,98862271,217764512,165530656,98862271,13.61,45.40,59.72,59.72,365994771601,57.58,57.58,365994771601 +LG씨엔에스,064400,8,76800,2,5700,8.02,3966117,9106850,96885948,3966117,8.02,43.55,4.09,4.09,297118311750,3.99,3.99,297118311750 +KODEX 200,069500,9,40095,2,520,1.31,5038035,10145212,166100000,5038035,1.31,49.66,3.03,3.03,201657998138,3.03,3.03,201657998138 +피아이이,452450,10,10120,2,2030,25.09,18237099,977156,35826000,18237099,25.09,1866.34,50.90,50.90,174014284465,48.00,48.00,174014284465 +한화솔루션,009830,11,33500,5,-2950,-8.09,4921658,2571851,171892536,4921658,-8.09,191.37,2.86,2.86,165215360150,2.87,2.87,165215360150 +KODEX 코스닥150레버리지,233740,12,8060,2,140,1.77,20113387,33331312,235300000,20113387,1.77,60.34,8.55,8.55,161460228924,8.51,8.51,161460228924 +현대로템,064350,13,200000,2,1400,0.70,693760,1507235,109142293,693760,0.70,46.03,0.64,0.64,136154499700,0.62,0.62,136154499700 +한화시스템,272210,14,65600,2,1400,2.18,1977698,9410780,188919389,1977698,2.18,21.02,1.05,1.05,126951690150,1.02,1.02,126951690150 +SKC,011790,15,106100,2,15700,17.37,1170591,231285,37868298,1170591,17.37,506.12,3.09,3.09,119711244650,2.98,2.98,119711244650 +KODEX 인버스,114800,16,3765,5,-55,-1.44,29620882,37313968,169600000,29620882,-1.44,79.38,17.47,17.47,111753199083,17.50,17.50,111753199083 +한화에어로스페이스,012450,17,961000,5,-9000,-0.93,110650,326298,47296201,110650,-0.93,33.91,0.23,0.23,105516767500,0.23,0.23,105516767500 +PLUS K방산,449450,18,52050,2,800,1.56,2031159,3250904,20350000,2031159,1.56,62.48,9.98,9.98,104429477646,9.86,9.86,104429477646 +카카오,035720,19,53100,5,-100,-0.19,1871710,4949701,441766501,1871710,-0.19,37.81,0.42,0.42,99777444300,0.43,0.43,99777444300 +삼성중공업,010140,20,17960,5,-110,-0.61,5505925,7131780,880000000,5505925,-0.61,77.20,0.63,0.63,99555489315,0.63,0.63,99555489315 +HD현대중공업,329180,21,440500,5,-8500,-1.89,215253,269938,88773116,215253,-1.89,79.74,0.24,0.24,95793957000,0.24,0.24,95793957000 +케이지에이,455180,22,6750,2,600,9.76,12854171,0,12094172,12854171,9.76,0.00,106.28,106.28,90540826360,110.91,110.91,90540826360 +한미반도체,042700,23,88400,2,900,1.03,1011412,656104,96614259,1011412,1.03,154.15,1.05,1.05,90534173850,1.06,1.06,90534173850 +HD현대인프라코어,042670,24,11850,2,1330,12.64,7694643,1578315,192591032,7694643,12.64,487.52,4.00,4.00,89757292055,3.93,3.93,89757292055 +NAVER,035420,25,211000,2,1500,0.72,412620,1159906,158437008,412620,0.72,35.57,0.26,0.26,87121753000,0.26,0.26,87121753000 +이수페타시스,007660,26,47200,2,2900,6.55,1841560,1816661,73409219,1841560,6.55,101.37,2.51,2.51,85829101475,2.48,2.48,85829101475 +TIGER 200,102110,27,40055,2,535,1.35,2107130,2012353,66650000,2107130,1.35,104.71,3.16,3.16,84327098635,3.16,3.16,84327098635 +필옵틱스,161580,28,44000,2,2700,6.54,1858371,886101,22885732,1858371,6.54,209.72,8.12,8.12,80953335425,8.04,8.04,80953335425 +SOL 조선TOP3플러스,466920,29,27450,2,450,1.67,2723523,3700374,37000000,2723523,1.67,73.60,7.36,7.36,74749771308,7.36,7.36,74749771308 +한화비전,489790,30,55400,2,4000,7.78,1328241,553901,50488390,1328241,7.78,239.80,2.63,2.63,72820215100,2.60,2.60,72820215100 diff --git a/top30/20250617/top30-tv-20250617-110001.csv b/top30/20250617/top30-tv-20250617-110001.csv new file mode 100644 index 000000000000..4229888f4eb3 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-110001.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,005930,1,58600,2,1400,2.45,13979625,22200872,5919637922,13979625,2.45,62.97,0.24,0.24,823818562600,0.24,0.24,823818562600 +한화오션,042660,2,91700,2,6400,7.50,6607652,3234826,306413394,6607652,7.50,204.27,2.16,2.16,605517386350,2.16,2.16,605517386350 +SK하이닉스,000660,3,254500,2,6500,2.62,2202063,3760740,728002365,2202063,2.62,58.55,0.30,0.30,562770477500,0.30,0.30,562770477500 +두산에너빌리티,034020,4,61000,2,1400,2.35,8997809,14476095,640561146,8997809,2.35,62.16,1.40,1.40,552069199550,1.41,1.41,552069199550 +KODEX 레버리지,122630,5,21395,2,470,2.25,22549299,24213396,113650000,22549299,2.25,93.13,19.84,19.84,483397072446,19.88,19.88,483397072446 +우리기술,032820,6,3915,2,535,15.83,108398105,217764512,165530656,108398105,15.83,49.78,65.49,65.49,403015435144,62.19,62.19,403015435144 +KODEX 200선물인버스2X,252670,7,1547,5,-36,-2.27,252624470,319491776,880300000,252624470,-2.27,79.07,28.70,28.70,389862028668,28.63,28.63,389862028668 +LG씨엔에스,064400,8,76300,2,5200,7.31,4105664,9106850,96885948,4105664,7.31,45.08,4.24,4.24,307723814950,4.16,4.16,307723814950 +KODEX 200,069500,9,40015,2,440,1.11,5128171,10145212,166100000,5128171,1.11,50.55,3.09,3.09,205267483637,3.09,3.09,205267483637 +피아이이,452450,10,10190,2,2100,25.96,19995984,977156,35826000,19995984,25.96,2046.35,55.81,55.81,191958763895,52.58,52.58,191958763895 +한화솔루션,009830,11,33250,5,-3200,-8.78,5060669,2571851,171892536,5060669,-8.78,196.77,2.94,2.94,169851464275,2.97,2.97,169851464275 +KODEX 코스닥150레버리지,233740,12,8045,2,125,1.58,20719811,33331312,235300000,20719811,1.58,62.16,8.81,8.81,166348442475,8.79,8.79,166348442475 +한화시스템,272210,13,67000,2,2800,4.36,2548079,9410780,188919389,2548079,4.36,27.08,1.35,1.35,164905401850,1.30,1.30,164905401850 +현대로템,064350,14,200500,2,1900,0.96,703855,1507235,109142293,703855,0.96,46.70,0.64,0.64,138175060700,0.63,0.63,138175060700 +SKC,011790,15,105100,2,14700,16.26,1222705,231285,37868298,1222705,16.26,528.66,3.23,3.23,125214657250,3.15,3.15,125214657250 +KODEX 인버스,114800,16,3780,5,-40,-1.05,30460446,37313968,169600000,30460446,-1.05,81.63,17.96,17.96,114922707483,17.93,17.93,114922707483 +한화에어로스페이스,012450,17,960000,5,-10000,-1.03,114462,326298,47296201,114462,-1.03,35.08,0.24,0.24,109179806500,0.24,0.24,109179806500 +PLUS K방산,449450,18,52070,2,820,1.60,2083265,3250904,20350000,2083265,1.60,64.08,10.24,10.24,107141935301,10.11,10.11,107141935301 +카카오,035720,19,52800,5,-400,-0.75,1971456,4949701,441766501,1971456,-0.75,39.83,0.45,0.45,105059128650,0.45,0.45,105059128650 +삼성중공업,010140,20,17970,5,-100,-0.55,5571701,7131780,880000000,5571701,-0.55,78.12,0.63,0.63,100737850280,0.64,0.64,100737850280 +HD현대중공업,329180,21,440500,5,-8500,-1.89,219612,269938,88773116,219612,-1.89,81.36,0.25,0.25,97711318500,0.25,0.25,97711318500 +HD현대인프라코어,042670,22,11940,2,1420,13.50,8049381,1578315,192591032,8049381,13.50,510.00,4.18,4.18,93989116515,4.09,4.09,93989116515 +한미반도체,042700,23,88300,2,800,0.91,1027187,656104,96614259,1027187,0.91,156.56,1.06,1.06,91927752450,1.08,1.08,91927752450 +케이지에이,455180,24,6760,2,610,9.92,13041142,0,12094172,13041142,9.92,0.00,107.83,107.83,91801403790,112.29,112.29,91801403790 +NAVER,035420,25,210250,2,750,0.36,422593,1159906,158437008,422593,0.36,36.43,0.27,0.27,89222343500,0.27,0.27,89222343500 +이수페타시스,007660,26,46950,2,2650,5.98,1894911,1816661,73409219,1894911,5.98,104.31,2.58,2.58,88347459025,2.56,2.56,88347459025 +TIGER 200,102110,27,39970,2,450,1.14,2135112,2012353,66650000,2135112,1.14,106.10,3.20,3.20,85446853634,3.21,3.21,85446853634 +필옵틱스,161580,28,43750,2,2450,5.93,1915508,886101,22885732,1915508,5.93,216.17,8.37,8.37,83458546275,8.34,8.34,83458546275 +SOL 조선TOP3플러스,466920,29,27445,2,445,1.65,2795233,3700374,37000000,2795233,1.65,75.54,7.55,7.55,76716775220,7.55,7.55,76716775220 +한화비전,489790,30,55400,2,4000,7.78,1346700,553901,50488390,1346700,7.78,243.13,2.67,2.67,73840826200,2.64,2.64,73840826200 diff --git a/top30/20250617/top30-tv-20250617-111002.csv b/top30/20250617/top30-tv-20250617-111002.csv new file mode 100644 index 000000000000..193cde61e516 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-111002.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,005930,1,58400,2,1200,2.10,14852553,22200872,5919637922,14852553,2.10,66.90,0.25,0.25,874858909600,0.25,0.25,874858909600 +한화오션,042660,2,91000,2,5700,6.68,6741177,3234826,306413394,6741177,6.68,208.39,2.20,2.20,617729794950,2.22,2.22,617729794950 +SK하이닉스,000660,3,254500,2,6500,2.62,2258020,3760740,728002365,2258020,2.62,60.04,0.31,0.31,577016665000,0.31,0.31,577016665000 +두산에너빌리티,034020,4,60900,2,1300,2.18,9294006,14476095,640561146,9294006,2.18,64.20,1.45,1.45,570063015850,1.46,1.46,570063015850 +KODEX 레버리지,122630,5,21360,2,435,2.08,23320841,24213396,113650000,23320841,2.08,96.31,20.52,20.52,499880700469,20.59,20.59,499880700469 +우리기술,032820,6,3855,2,475,14.05,114187325,217764512,165530656,114187325,14.05,52.44,68.98,68.98,425401374006,66.66,66.66,425401374006 +KODEX 200선물인버스2X,252670,7,1550,5,-33,-2.08,261941134,319491776,880300000,261941134,-2.08,81.99,29.76,29.76,404307201155,29.63,29.63,404307201155 +LG씨엔에스,064400,8,75200,2,4100,5.77,4235710,9106850,96885948,4235710,5.77,46.51,4.37,4.37,317556991150,4.36,4.36,317556991150 +KODEX 200,069500,9,39980,2,405,1.02,5287565,10145212,166100000,5287565,1.02,52.12,3.18,3.18,211639087997,3.19,3.19,211639087997 +피아이이,452450,10,10070,2,1980,24.47,20552281,977156,35826000,20552281,24.47,2103.28,57.37,57.37,197579983845,54.77,54.77,197579983845 +한화시스템,272210,11,66900,2,2700,4.21,2979028,9410780,188919389,2979028,4.21,31.66,1.58,1.58,193871024350,1.53,1.53,193871024350 +한화솔루션,009830,12,33200,5,-3250,-8.92,5127450,2571851,171892536,5127450,-8.92,199.37,2.98,2.98,172075096700,3.02,3.02,172075096700 +KODEX 코스닥150레버리지,233740,13,8030,2,110,1.39,21345378,33331312,235300000,21345378,1.39,64.04,9.07,9.07,171376627954,9.07,9.07,171376627954 +현대로템,064350,14,200750,2,2150,1.08,738387,1507235,109142293,738387,1.08,48.99,0.68,0.68,145122122950,0.66,0.66,145122122950 +SKC,011790,15,104600,2,14200,15.71,1251985,231285,37868298,1251985,15.71,541.32,3.31,3.31,128275083350,3.24,3.24,128275083350 +KODEX 인버스,114800,16,3780,5,-40,-1.05,31965016,37313968,169600000,31965016,-1.05,85.67,18.85,18.85,120611267199,18.81,18.81,120611267199 +카카오,035720,17,52400,5,-800,-1.50,2102505,4949701,441766501,2102505,-1.50,42.48,0.48,0.48,111952852750,0.48,0.48,111952852750 +한화에어로스페이스,012450,18,960000,5,-10000,-1.03,117272,326298,47296201,117272,-1.03,35.94,0.25,0.25,111878757000,0.25,0.25,111878757000 +PLUS K방산,449450,19,52020,2,770,1.50,2161164,3250904,20350000,2161164,1.50,66.48,10.62,10.62,111205334350,10.50,10.50,111205334350 +삼성중공업,010140,20,17930,5,-140,-0.77,5673321,7131780,880000000,5673321,-0.77,79.55,0.64,0.64,102563204965,0.65,0.65,102563204965 +HD현대중공업,329180,21,439000,5,-10000,-2.23,228496,269938,88773116,228496,-2.23,84.65,0.26,0.26,101618449250,0.26,0.26,101618449250 +HD현대인프라코어,042670,22,11990,2,1470,13.97,8388514,1578315,192591032,8388514,13.97,531.49,4.36,4.36,98046337655,4.25,4.25,98046337655 +NAVER,035420,23,208500,5,-1000,-0.48,453377,1159906,158437008,453377,-0.48,39.09,0.29,0.29,95662574250,0.29,0.29,95662574250 +한미반도체,042700,24,87700,2,200,0.23,1058014,656104,96614259,1058014,0.23,161.26,1.10,1.10,94641293750,1.12,1.12,94641293750 +케이지에이,455180,25,6710,2,560,9.11,13191205,0,12094172,13191205,9.11,0.00,109.07,109.07,92818110925,114.38,114.38,92818110925 +이수페타시스,007660,26,46850,2,2550,5.76,1971362,1816661,73409219,1971362,5.76,108.52,2.69,2.69,91924583950,2.67,2.67,91924583950 +TIGER 200,102110,27,39940,2,420,1.06,2172018,2012353,66650000,2172018,1.06,107.93,3.26,3.26,86921285688,3.27,3.27,86921285688 +필옵틱스,161580,28,43450,2,2150,5.21,1950702,886101,22885732,1950702,5.21,220.14,8.52,8.52,84991853875,8.55,8.55,84991853875 +SOL 조선TOP3플러스,466920,29,27380,2,380,1.41,2872673,3700374,37000000,2872673,1.41,77.63,7.76,7.76,78841071070,7.78,7.78,78841071070 +한화비전,489790,30,55200,2,3800,7.39,1376186,553901,50488390,1376186,7.39,248.45,2.73,2.73,75469808000,2.71,2.71,75469808000 diff --git a/top30/20250617/top30-tv-20250617-112002.csv b/top30/20250617/top30-tv-20250617-112002.csv new file mode 100644 index 000000000000..75b8e508a5aa --- /dev/null +++ b/top30/20250617/top30-tv-20250617-112002.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,005930,1,58300,2,1100,1.92,15337175,22200872,5919637922,15337175,1.92,69.08,0.26,0.26,903209036300,0.26,0.26,903209036300 +한화오션,042660,2,91400,2,6100,7.15,6830612,3234826,306413394,6830612,7.15,211.16,2.23,2.23,625898763250,2.23,2.23,625898763250 +SK하이닉스,000660,3,253500,2,5500,2.22,2318481,3760740,728002365,2318481,2.22,61.65,0.32,0.32,592386306250,0.32,0.32,592386306250 +두산에너빌리티,034020,4,60650,2,1050,1.76,9449979,14476095,640561146,9449979,1.76,65.28,1.48,1.48,579534650800,1.49,1.49,579534650800 +KODEX 레버리지,122630,5,21250,2,325,1.55,23936847,24213396,113650000,23936847,1.55,98.86,21.06,21.06,513004208983,21.24,21.24,513004208983 +우리기술,032820,6,3820,2,440,13.02,117271344,217764512,165530656,117271344,13.02,53.85,70.85,70.85,437274782815,69.15,69.15,437274782815 +KODEX 200선물인버스2X,252670,7,1558,5,-25,-1.58,270375585,319491776,880300000,270375585,-1.58,84.63,30.71,30.71,417406985993,30.43,30.43,417406985993 +LG씨엔에스,064400,8,75600,2,4500,6.33,4351821,9106850,96885948,4351821,6.33,47.79,4.49,4.49,326300717800,4.45,4.45,326300717800 +KODEX 200,069500,9,39870,2,295,0.75,5419982,10145212,166100000,5419982,0.75,53.42,3.26,3.26,216926400023,3.28,3.28,216926400023 +한화시스템,272210,10,66000,2,1800,2.80,3196518,9410780,188919389,3196518,2.80,33.97,1.69,1.69,208315872200,1.67,1.67,208315872200 +피아이이,452450,11,9990,2,1900,23.49,21218229,977156,35826000,21218229,23.49,2171.43,59.23,59.23,204257438930,57.07,57.07,204257438930 +KODEX 코스닥150레버리지,233740,12,8015,2,95,1.20,21935987,33331312,235300000,21935987,1.20,65.81,9.32,9.32,176117374627,9.34,9.34,176117374627 +한화솔루션,009830,13,33150,5,-3300,-9.05,5220075,2571851,171892536,5220075,-9.05,202.97,3.04,3.04,175149213700,3.07,3.07,175149213700 +현대로템,064350,14,198200,5,-400,-0.20,788120,1507235,109142293,788120,-0.20,52.29,0.72,0.72,155030361300,0.72,0.72,155030361300 +SKC,011790,15,104000,2,13600,15.04,1275838,231285,37868298,1275838,15.04,551.63,3.37,3.37,130758243200,3.32,3.32,130758243200 +KODEX 인버스,114800,16,3795,5,-25,-0.65,32434025,37313968,169600000,32434025,-0.65,86.92,19.12,19.12,122386448388,19.01,19.01,122386448388 +카카오,035720,17,52600,5,-600,-1.13,2209875,4949701,441766501,2209875,-1.13,44.65,0.50,0.50,117578932900,0.51,0.51,117578932900 +한화에어로스페이스,012450,18,956000,5,-14000,-1.44,121042,326298,47296201,121042,-1.44,37.10,0.26,0.26,115489684500,0.26,0.26,115489684500 +PLUS K방산,449450,19,51705,2,455,0.89,2234955,3250904,20350000,2234955,0.89,68.75,10.98,10.98,115034402754,10.93,10.93,115034402754 +HD현대인프라코어,042670,20,12260,2,1740,16.54,9573451,1578315,192591032,9573451,16.54,606.56,4.97,4.97,112394580925,4.76,4.76,112394580925 +삼성중공업,010140,21,17850,5,-220,-1.22,5978353,7131780,880000000,5978353,-1.22,83.83,0.68,0.68,108016081665,0.69,0.69,108016081665 +HD현대중공업,329180,22,438500,5,-10500,-2.34,235300,269938,88773116,235300,-2.34,87.17,0.27,0.27,104603793500,0.27,0.27,104603793500 +NAVER,035420,23,207500,5,-2000,-0.95,474901,1159906,158437008,474901,-0.95,40.94,0.30,0.30,100144392000,0.30,0.30,100144392000 +한미반도체,042700,24,87400,5,-100,-0.11,1096576,656104,96614259,1096576,-0.11,167.13,1.14,1.14,98020705400,1.16,1.16,98020705400 +이수페타시스,007660,25,46500,2,2200,4.97,2035685,1816661,73409219,2035685,4.97,112.06,2.77,2.77,94924511075,2.78,2.78,94924511075 +케이지에이,455180,26,6660,2,510,8.29,13463053,0,12094172,13463053,8.29,0.00,111.32,111.32,94631494395,117.49,117.49,94631494395 +흥아해운,003280,27,2275,2,135,6.31,43937791,95957088,240424899,43937791,6.31,45.79,18.28,18.28,94086939781,17.20,17.20,94086939781 +TIGER 200,102110,28,39835,2,315,0.80,2209871,2012353,66650000,2209871,0.80,109.82,3.32,3.32,88430875353,3.33,3.33,88430875353 +필옵틱스,161580,29,43000,2,1700,4.12,2027009,886101,22885732,2027009,4.12,228.76,8.86,8.86,88286589850,8.97,8.97,88286589850 +SOL 조선TOP3플러스,466920,30,27320,2,320,1.19,2915421,3700374,37000000,2915421,1.19,78.79,7.88,7.88,80010868765,7.92,7.92,80010868765 diff --git a/top30/20250617/top30-tv-20250617-113002.csv b/top30/20250617/top30-tv-20250617-113002.csv new file mode 100644 index 000000000000..c9894d103d77 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58150,2,950,1.66,16113128,22200872,5919637922,16113128,1.66,72.58,0.27,0.27,948397896100,0.28,0.28,948397896100 +한화오션,042660,2,91900,2,6600,7.74,6965505,3234826,306413394,6965505,7.74,215.33,2.27,2.27,638265373850,2.27,2.27,638265373850 +SK하이닉스,000660,3,254000,2,6000,2.42,2403770,3760740,728002365,2403770,2.42,63.92,0.33,0.33,614010490000,0.33,0.33,614010490000 +두산에너빌리티,034020,4,60700,2,1100,1.85,9836666,14476095,640561146,9836666,1.85,67.95,1.54,1.54,602886323400,1.55,1.55,602886323400 +KODEX 레버리지,122630,5,21150,2,225,1.08,24654803,24213396,113650000,24654803,1.08,101.82,21.69,21.69,528234461172,21.98,21.98,528234461172 +우리기술,032820,6,3815,2,435,12.87,119125979,217764512,165530656,119125979,12.87,54.70,71.97,71.97,444386990082,70.37,70.37,444386990082 +KODEX 200선물인버스2X,252670,7,1567,5,-16,-1.01,283159115,319491776,880300000,283159115,-1.01,88.63,32.17,32.17,437360669901,31.71,31.71,437360669901 +LG씨엔에스,064400,8,75200,2,4100,5.77,4400276,9106850,96885948,4400276,5.77,48.32,4.54,4.54,329949573800,4.53,4.53,329949573800 +KODEX 200,069500,9,39775,2,200,0.51,5666356,10145212,166100000,5666356,0.51,55.85,3.41,3.41,226742112540,3.43,3.43,226742112540 +한화시스템,272210,10,66400,2,2200,3.43,3298055,9410780,188919389,3298055,3.43,35.05,1.75,1.75,215035411000,1.71,1.71,215035411000 +피아이이,452450,11,9910,2,1820,22.50,21948094,977156,35826000,21948094,22.50,2246.12,61.26,61.26,211537239580,59.58,59.58,211537239580 +KODEX 코스닥150레버리지,233740,12,7955,2,35,0.44,23192139,33331312,235300000,23192139,0.44,69.58,9.86,9.86,186147274999,9.94,9.94,186147274999 +한화솔루션,009830,13,33250,5,-3200,-8.78,5294076,2571851,171892536,5294076,-8.78,205.85,3.08,3.08,177604029225,3.11,3.11,177604029225 +현대로템,064350,14,198700,2,100,0.05,820012,1507235,109142293,820012,0.05,54.41,0.75,0.75,161358454250,0.74,0.74,161358454250 +SKC,011790,15,103100,2,12700,14.05,1302084,231285,37868298,1302084,14.05,562.98,3.44,3.44,133479941850,3.42,3.42,133479941850 +흥아해운,003280,16,2315,2,175,8.18,59624287,95957088,240424899,59624287,8.18,62.14,24.80,24.80,129859194668,23.33,23.33,129859194668 +KODEX 인버스,114800,17,3805,5,-15,-0.39,34249169,37313968,169600000,34249169,-0.39,91.79,20.19,20.19,129273689057,20.03,20.03,129273689057 +HD현대인프라코어,042670,18,12260,2,1740,16.54,10785382,1578315,192591032,10785382,16.54,683.35,5.60,5.60,127341854920,5.39,5.39,127341854920 +카카오,035720,19,52100,5,-1100,-2.07,2336662,4949701,441766501,2336662,-2.07,47.21,0.53,0.53,124206804400,0.54,0.54,124206804400 +한화에어로스페이스,012450,20,955000,5,-15000,-1.55,126310,326298,47296201,126310,-1.55,38.71,0.27,0.27,120519551500,0.27,0.27,120519551500 +PLUS K방산,449450,21,51900,2,650,1.27,2321574,3250904,20350000,2321574,1.27,71.41,11.41,11.41,119524457734,11.32,11.32,119524457734 +삼성중공업,010140,22,17800,5,-270,-1.49,6211570,7131780,880000000,6211570,-1.49,87.10,0.71,0.71,112172405200,0.72,0.72,112172405200 +HD현대중공업,329180,23,438000,5,-11000,-2.45,241815,269938,88773116,241815,-2.45,89.58,0.27,0.27,107458828500,0.28,0.28,107458828500 +NAVER,035420,24,207000,5,-2500,-1.19,499689,1159906,158437008,499689,-1.19,43.08,0.32,0.32,105277164000,0.32,0.32,105277164000 +한미반도체,042700,25,87200,5,-300,-0.34,1130767,656104,96614259,1130767,-0.34,172.35,1.17,1.17,101008689450,1.20,1.20,101008689450 +이수페타시스,007660,26,46400,2,2100,4.74,2073719,1816661,73409219,2073719,4.74,114.15,2.82,2.82,96696033175,2.84,2.84,96696033175 +케이지에이,455180,27,6675,2,525,8.54,13596694,0,12094172,13596694,8.54,0.00,112.42,112.42,95521007695,118.32,118.32,95521007695 +필옵틱스,161580,28,42600,2,1300,3.15,2082386,886101,22885732,2082386,3.15,235.01,9.10,9.10,90655798850,9.30,9.30,90655798850 +TIGER 200,102110,29,39745,2,225,0.57,2253692,2012353,66650000,2253692,0.57,111.99,3.38,3.38,90174429713,3.40,3.40,90174429713 +흥구석유,024060,30,19310,2,140,0.73,4664721,7550380,15000000,4664721,0.73,61.78,31.10,31.10,86594541385,29.90,29.90,86594541385 diff --git a/top30/20250617/top30-tv-20250617-114001.csv b/top30/20250617/top30-tv-20250617-114001.csv new file mode 100644 index 000000000000..1eeac3b8772a --- /dev/null +++ b/top30/20250617/top30-tv-20250617-114001.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,005930,1,58250,2,1050,1.84,16589251,22200872,5919637922,16589251,1.84,74.72,0.28,0.28,976096222650,0.28,0.28,976096222650 +한화오션,042660,2,91600,2,6300,7.39,7072472,3234826,306413394,7072472,7.39,218.64,2.31,2.31,648086304350,2.31,2.31,648086304350 +두산에너빌리티,034020,3,60100,2,500,0.84,10379756,14476095,640561146,10379756,0.84,71.70,1.62,1.62,635574567850,1.65,1.65,635574567850 +SK하이닉스,000660,4,253500,2,5500,2.22,2433981,3760740,728002365,2433981,2.22,64.72,0.33,0.33,621670138750,0.34,0.34,621670138750 +KODEX 레버리지,122630,5,21150,2,225,1.08,25171900,24213396,113650000,25171900,1.08,103.96,22.15,22.15,539165133710,22.43,22.43,539165133710 +우리기술,032820,6,3797,2,417,12.34,122392295,217764512,165530656,122392295,12.34,56.20,73.94,73.94,456877455030,72.69,72.69,456877455030 +KODEX 200선물인버스2X,252670,7,1567,5,-16,-1.01,292099392,319491776,880300000,292099392,-1.01,91.43,33.18,33.18,451369713052,32.72,32.72,451369713052 +LG씨엔에스,064400,8,74200,2,3100,4.36,4527130,9106850,96885948,4527130,4.36,49.71,4.67,4.67,339429958400,4.72,4.72,339429958400 +KODEX 200,069500,9,39770,2,195,0.49,5803651,10145212,166100000,5803651,0.49,57.21,3.49,3.49,232201304004,3.52,3.52,232201304004 +한화시스템,272210,10,65500,2,1300,2.02,3442146,9410780,188919389,3442146,2.02,36.58,1.82,1.82,224509201400,1.81,1.81,224509201400 +피아이이,452450,11,9930,2,1840,22.74,22502067,977156,35826000,22502067,22.74,2302.81,62.81,62.81,217029469455,61.01,61.01,217029469455 +KODEX 코스닥150레버리지,233740,12,7930,2,10,0.13,23982284,33331312,235300000,23982284,0.13,71.95,10.19,10.19,192421653481,10.31,10.31,192421653481 +한화솔루션,009830,13,33200,5,-3250,-8.92,5361459,2571851,171892536,5361459,-8.92,208.47,3.12,3.12,179845585600,3.15,3.15,179845585600 +현대로템,064350,14,197900,5,-700,-0.35,839089,1507235,109142293,839089,-0.35,55.67,0.77,0.77,165144934100,0.76,0.76,165144934100 +흥아해운,003280,15,2375,2,235,10.98,72538092,95957088,240424899,72538092,10.98,75.59,30.17,30.17,160162319534,28.05,28.05,160162319534 +SKC,011790,16,103000,2,12600,13.94,1339607,231285,37868298,1339607,13.94,579.20,3.54,3.54,137338289450,3.52,3.52,137338289450 +HD현대인프라코어,042670,17,12040,2,1520,14.45,11595355,1578315,192591032,11595355,14.45,734.67,6.02,6.02,137172739520,5.92,5.92,137172739520 +KODEX 인버스,114800,18,3800,5,-20,-0.52,34691048,37313968,169600000,34691048,-0.52,92.97,20.45,20.45,130953177807,20.32,20.32,130953177807 +카카오,035720,19,52100,5,-1100,-2.07,2407956,4949701,441766501,2407956,-2.07,48.65,0.55,0.55,127920454900,0.56,0.56,127920454900 +한화에어로스페이스,012450,20,957000,5,-13000,-1.34,129056,326298,47296201,129056,-1.34,39.55,0.27,0.27,123142766000,0.27,0.27,123142766000 +PLUS K방산,449450,21,51720,2,470,0.92,2375539,3250904,20350000,2375539,0.92,73.07,11.67,11.67,122321210006,11.62,11.62,122321210006 +삼성중공업,010140,22,17790,5,-280,-1.55,6369254,7131780,880000000,6369254,-1.55,89.31,0.72,0.72,114978809925,0.73,0.73,114978809925 +HD현대중공업,329180,23,436500,5,-12500,-2.78,249692,269938,88773116,249692,-2.78,92.50,0.28,0.28,110902389000,0.29,0.29,110902389000 +NAVER,035420,24,206500,5,-3000,-1.43,519391,1159906,158437008,519391,-1.43,44.78,0.33,0.33,109346673250,0.33,0.33,109346673250 +한미반도체,042700,25,87300,5,-200,-0.23,1160620,656104,96614259,1160620,-0.23,176.90,1.20,1.20,103611428300,1.23,1.23,103611428300 +흥구석유,024060,26,19950,2,780,4.07,5468996,7550380,15000000,5468996,4.07,72.43,36.46,36.46,102296183050,34.18,34.18,102296183050 +이수페타시스,007660,27,46050,2,1750,3.95,2155712,1816661,73409219,2155712,3.95,118.66,2.94,2.94,100486764300,2.97,2.97,100486764300 +케이지에이,455180,28,6680,2,530,8.62,13747923,0,12094172,13747923,8.62,0.00,113.67,113.67,96531285040,119.49,119.49,96531285040 +필옵틱스,161580,29,42300,2,1000,2.42,2136670,886101,22885732,2136670,2.42,241.13,9.34,9.34,92959853250,9.60,9.60,92959853250 +TIGER 200,102110,30,39735,2,215,0.54,2283789,2012353,66650000,2283789,0.54,113.49,3.43,3.43,91370264338,3.45,3.45,91370264338 diff --git a/top30/20250617/top30-tv-20250617-115002.csv b/top30/20250617/top30-tv-20250617-115002.csv new file mode 100644 index 000000000000..8bdffe893ec6 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,1300,2.27,17091210,22200872,5919637922,17091210,2.27,76.98,0.29,0.29,1005430617600,0.29,0.29,1005430617600 +한화오션,042660,2,92100,2,6800,7.97,7174507,3234826,306413394,7174507,7.97,221.79,2.34,2.34,657451604200,2.33,2.33,657451604200 +두산에너빌리티,034020,3,60500,2,900,1.51,10551829,14476095,640561146,10551829,1.51,72.89,1.65,1.65,645944402600,1.67,1.67,645944402600 +SK하이닉스,000660,4,253000,2,5000,2.02,2494189,3760740,728002365,2494189,2.02,66.32,0.34,0.34,636932286500,0.35,0.35,636932286500 +KODEX 레버리지,122630,5,21230,2,305,1.46,26523660,24213396,113650000,26523660,1.46,109.54,23.34,23.34,567837497328,23.53,23.53,567837497328 +KODEX 200선물인버스2X,252670,6,1560,5,-23,-1.45,300587617,319491776,880300000,300587617,-1.45,94.08,34.15,34.15,464632599909,33.83,33.83,464632599909 +우리기술,032820,7,3825,2,445,13.17,124294184,217764512,165530656,124294184,13.17,57.08,75.09,75.09,464117602991,73.30,73.30,464117602991 +LG씨엔에스,064400,8,74800,2,3700,5.20,4641616,9106850,96885948,4641616,5.20,50.97,4.79,4.79,347958119250,4.80,4.80,347958119250 +KODEX 200,069500,9,39850,2,275,0.69,5973404,10145212,166100000,5973404,0.69,58.88,3.60,3.60,238960833284,3.61,3.61,238960833284 +한화시스템,272210,10,66400,2,2200,3.43,3521769,9410780,188919389,3521769,3.43,37.42,1.86,1.86,229768124850,1.83,1.83,229768124850 +피아이이,452450,11,9980,2,1890,23.36,23056028,977156,35826000,23056028,23.36,2359.50,64.36,64.36,222557432360,62.25,62.25,222557432360 +KODEX 코스닥150레버리지,233740,12,7985,2,65,0.82,24730382,33331312,235300000,24730382,0.82,74.20,10.51,10.51,198375392998,10.56,10.56,198375392998 +흥아해운,003280,13,2240,2,100,4.67,88200712,95957088,240424899,88200712,4.67,91.92,36.69,36.69,196308131506,36.45,36.45,196308131506 +한화솔루션,009830,14,33100,5,-3350,-9.19,5427838,2571851,171892536,5427838,-9.19,211.05,3.16,3.16,182045445450,3.20,3.20,182045445450 +현대로템,064350,15,199100,2,500,0.25,858546,1507235,109142293,858546,0.25,56.96,0.79,0.79,168999512200,0.78,0.78,168999512200 +HD현대인프라코어,042670,16,12130,2,1610,15.30,11956806,1578315,192591032,11956806,15.30,757.57,6.21,6.21,141551531685,6.06,6.06,141551531685 +SKC,011790,17,103300,2,12900,14.27,1359361,231285,37868298,1359361,14.27,587.74,3.59,3.59,139374675300,3.56,3.56,139374675300 +KODEX 인버스,114800,18,3795,5,-25,-0.65,35367421,37313968,169600000,35367421,-0.65,94.78,20.85,20.85,133520549181,20.74,20.74,133520549181 +카카오,035720,19,52200,5,-1000,-1.88,2477523,4949701,441766501,2477523,-1.88,50.05,0.56,0.56,131552684700,0.57,0.57,131552684700 +PLUS K방산,449450,20,52000,2,750,1.46,2448298,3250904,20350000,2448298,1.46,75.31,12.03,12.03,126091860405,11.92,11.92,126091860405 +한화에어로스페이스,012450,21,959000,5,-11000,-1.13,131639,326298,47296201,131639,-1.13,40.34,0.28,0.28,125613921000,0.28,0.28,125613921000 +흥구석유,024060,22,18880,5,-290,-1.51,6352264,7550380,15000000,6352264,-1.51,84.13,42.35,42.35,119405171995,42.16,42.16,119405171995 +삼성중공업,010140,23,17860,5,-210,-1.16,6444867,7131780,880000000,6444867,-1.16,90.37,0.73,0.73,116325233300,0.74,0.74,116325233300 +NAVER,035420,24,207000,5,-2500,-1.19,543288,1159906,158437008,543288,-1.19,46.84,0.34,0.34,114301059750,0.35,0.35,114301059750 +HD현대중공업,329180,25,437000,5,-12000,-2.67,253749,269938,88773116,253749,-2.67,94.00,0.29,0.29,112674423750,0.29,0.29,112674423750 +한미반도체,042700,26,87700,2,200,0.23,1187112,656104,96614259,1187112,0.23,180.93,1.23,1.23,105935000600,1.25,1.25,105935000600 +이수페타시스,007660,27,46400,2,2100,4.74,2188775,1816661,73409219,2188775,4.74,120.48,2.98,2.98,102020268250,3.00,3.00,102020268250 +케이지에이,455180,28,6660,2,510,8.29,13946273,0,12094172,13946273,8.29,0.00,115.31,115.31,97858479080,121.49,121.49,97858479080 +필옵틱스,161580,29,42800,2,1500,3.63,2168240,886101,22885732,2168240,3.63,244.69,9.47,9.47,94306208650,9.63,9.63,94306208650 +TIGER 200,102110,30,39825,2,305,0.77,2324038,2012353,66650000,2324038,0.77,115.49,3.49,3.49,92971863683,3.50,3.50,92971863683 diff --git a/top30/20250617/top30-tv-20250617-120002.csv b/top30/20250617/top30-tv-20250617-120002.csv new file mode 100644 index 000000000000..3b7b8cd6f5bc --- /dev/null +++ b/top30/20250617/top30-tv-20250617-120002.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,005930,1,58800,2,1600,2.80,17633783,22200872,5919637922,17633783,2.80,79.43,0.30,0.30,1037201053350,0.30,0.30,1037201053350 +한화오션,042660,2,92400,2,7100,8.32,7304419,3234826,306413394,7304419,8.32,225.81,2.38,2.38,669433818500,2.36,2.36,669433818500 +SK하이닉스,000660,3,253500,2,5500,2.22,2615458,3760740,728002365,2615458,2.22,69.55,0.36,0.36,667596129750,0.36,0.36,667596129750 +두산에너빌리티,034020,4,60100,2,500,0.84,10717161,14476095,640561146,10717161,0.84,74.03,1.67,1.67,655891461300,1.70,1.70,655891461300 +KODEX 레버리지,122630,5,21330,2,405,1.94,27216108,24213396,113650000,27216108,1.94,112.40,23.95,23.95,582577091041,24.03,24.03,582577091041 +KODEX 200선물인버스2X,252670,6,1553,5,-30,-1.90,308146909,319491776,880300000,308146909,-1.90,96.45,35.00,35.00,476396720149,34.85,34.85,476396720149 +우리기술,032820,7,3820,2,440,13.02,125594390,217764512,165530656,125594390,13.02,57.67,75.87,75.87,469100243121,74.19,74.19,469100243121 +LG씨엔에스,064400,8,75500,2,4400,6.19,4709871,9106850,96885948,4709871,6.19,51.72,4.86,4.86,353090571150,4.83,4.83,353090571150 +KODEX 200,069500,9,39950,2,375,0.95,6187092,10145212,166100000,6187092,0.95,60.99,3.72,3.72,247492336956,3.73,3.73,247492336956 +한화시스템,272210,10,66250,2,2050,3.19,3573105,9410780,188919389,3573105,3.19,37.97,1.89,1.89,233170561000,1.86,1.86,233170561000 +피아이이,452450,11,9990,2,1900,23.49,23563948,977156,35826000,23563948,23.49,2411.48,65.77,65.77,227648498150,63.61,63.61,227648498150 +흥아해운,003280,12,2195,2,55,2.57,99731631,95957088,240424899,99731631,2.57,103.93,41.48,41.48,221538385680,41.98,41.98,221538385680 +KODEX 코스닥150레버리지,233740,13,8020,2,100,1.26,25261783,33331312,235300000,25261783,1.26,75.79,10.74,10.74,202625748122,10.74,10.74,202625748122 +한화솔루션,009830,14,33100,5,-3350,-9.19,5519069,2571851,171892536,5519069,-9.19,214.60,3.21,3.21,185065606375,3.25,3.25,185065606375 +현대로템,064350,15,197800,5,-800,-0.40,885417,1507235,109142293,885417,-0.40,58.74,0.81,0.81,174322518450,0.81,0.81,174322518450 +HD현대인프라코어,042670,16,12130,2,1610,15.30,12153950,1578315,192591032,12153950,15.30,770.06,6.31,6.31,143948349795,6.16,6.16,143948349795 +SKC,011790,17,103500,2,13100,14.49,1376690,231285,37868298,1376690,14.49,595.24,3.64,3.64,141165281600,3.60,3.60,141165281600 +KODEX 인버스,114800,18,3785,5,-35,-0.92,36719012,37313968,169600000,36719012,-0.92,98.41,21.65,21.65,138642498696,21.60,21.60,138642498696 +카카오,035720,19,52400,5,-800,-1.50,2521943,4949701,441766501,2521943,-1.50,50.95,0.57,0.57,133877346250,0.58,0.58,133877346250 +PLUS K방산,449450,20,51965,2,715,1.40,2517374,3250904,20350000,2517374,1.40,77.44,12.37,12.37,129680452878,12.26,12.26,129680452878 +한화에어로스페이스,012450,21,961000,5,-9000,-0.93,134580,326298,47296201,134580,-0.93,41.24,0.28,0.28,128435366000,0.28,0.28,128435366000 +흥구석유,024060,22,18570,5,-600,-3.13,6800231,7550380,15000000,6800231,-3.13,90.06,45.33,45.33,127742549170,45.86,45.86,127742549170 +삼성중공업,010140,23,17900,5,-170,-0.94,6528406,7131780,880000000,6528406,-0.94,91.54,0.74,0.74,117819818410,0.75,0.75,117819818410 +NAVER,035420,24,208000,5,-1500,-0.72,548330,1159906,158437008,548330,-0.72,47.27,0.35,0.35,115348239500,0.35,0.35,115348239500 +HD현대중공업,329180,25,437000,5,-12000,-2.67,258139,269938,88773116,258139,-2.67,95.63,0.29,0.29,114592969250,0.30,0.30,114592969250 +한미반도체,042700,26,87800,2,300,0.34,1201390,656104,96614259,1201390,0.34,183.11,1.24,1.24,107188158400,1.26,1.26,107188158400 +이수페타시스,007660,27,46500,2,2200,4.97,2208632,1816661,73409219,2208632,4.97,121.58,3.01,3.01,102944258725,3.02,3.02,102944258725 +케이지에이,455180,28,6640,2,490,7.97,14040196,0,12094172,14040196,7.97,0.00,116.09,116.09,98480013625,122.63,122.63,98480013625 +TIGER 200,102110,29,39905,2,385,0.97,2383178,2012353,66650000,2383178,0.97,118.43,3.58,3.58,95329642333,3.58,3.58,95329642333 +필옵틱스,161580,30,42650,2,1350,3.27,2189817,886101,22885732,2189817,3.27,247.13,9.57,9.57,95229048725,9.76,9.76,95229048725 diff --git a/top30/20250617/top30-tv-20250617-121001.csv b/top30/20250617/top30-tv-20250617-121001.csv new file mode 100644 index 000000000000..bfcbbb01a849 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1600,2.80,18041111,22200872,5919637922,18041111,2.80,81.26,0.30,0.30,1061127791000,0.30,0.30,1061127791000 +두산에너빌리티,034020,2,58700,5,-900,-1.51,12068281,14476095,640561146,12068281,-1.51,83.37,1.88,1.88,735768802900,1.96,1.96,735768802900 +SK하이닉스,000660,3,253250,2,5250,2.12,2673283,3760740,728002365,2673283,2.12,71.08,0.37,0.37,682255339250,0.37,0.37,682255339250 +한화오션,042660,4,91700,2,6400,7.50,7406468,3234826,306413394,7406468,7.50,228.96,2.42,2.42,678829803550,2.42,2.42,678829803550 +KODEX 레버리지,122630,5,21285,2,360,1.72,27806312,24213396,113650000,27806312,1.72,114.84,24.47,24.47,595138624255,24.60,24.60,595138624255 +KODEX 200선물인버스2X,252670,6,1555,5,-28,-1.77,315831932,319491776,880300000,315831932,-1.77,98.85,35.88,35.88,488361395142,35.68,35.68,488361395142 +우리기술,032820,7,3745,2,365,10.80,127865222,217764512,165530656,127865222,10.80,58.72,77.25,77.25,477695611571,77.06,77.06,477695611571 +LG씨엔에스,064400,8,75650,2,4550,6.40,4767523,9106850,96885948,4767523,6.40,52.35,4.92,4.92,357444091950,4.88,4.88,357444091950 +KODEX 200,069500,9,39905,2,330,0.83,6287678,10145212,166100000,6287678,0.83,61.98,3.79,3.79,251506322626,3.79,3.79,251506322626 +한화시스템,272210,10,65900,2,1700,2.65,3615148,9410780,188919389,3615148,2.65,38.41,1.91,1.91,235947840700,1.90,1.90,235947840700 +피아이이,452450,11,10100,2,2010,24.85,23986692,977156,35826000,23986692,24.85,2454.75,66.95,66.95,231895354110,64.09,64.09,231895354110 +흥아해운,003280,12,2205,2,65,3.04,103711620,95957088,240424899,103711620,3.04,108.08,43.14,43.14,230337114796,43.45,43.45,230337114796 +KODEX 코스닥150레버리지,233740,13,8010,2,90,1.14,25919058,33331312,235300000,25919058,1.14,77.76,11.02,11.02,207888047432,11.03,11.03,207888047432 +한화솔루션,009830,14,33050,5,-3400,-9.33,5580128,2571851,171892536,5580128,-9.33,216.97,3.25,3.25,187084827025,3.29,3.29,187084827025 +현대로템,064350,15,197600,5,-1000,-0.50,908549,1507235,109142293,908549,-0.50,60.28,0.83,0.83,178890924450,0.83,0.83,178890924450 +HD현대인프라코어,042670,16,12100,2,1580,15.02,12329443,1578315,192591032,12329443,15.02,781.18,6.40,6.40,146069741730,6.27,6.27,146069741730 +SKC,011790,17,104400,2,14000,15.49,1398602,231285,37868298,1398602,15.49,604.71,3.69,3.69,143443890400,3.63,3.63,143443890400 +KODEX 인버스,114800,18,3785,5,-35,-0.92,37035392,37313968,169600000,37035392,-0.92,99.25,21.84,21.84,139841624119,21.78,21.78,139841624119 +카카오,035720,19,52100,5,-1100,-2.07,2605623,4949701,441766501,2605623,-2.07,52.64,0.59,0.59,138241184250,0.60,0.60,138241184250 +PLUS K방산,449450,20,51757,2,507,0.99,2580822,3250904,20350000,2580822,0.99,79.39,12.68,12.68,132970463861,12.62,12.62,132970463861 +한화에어로스페이스,012450,21,959000,5,-11000,-1.13,136527,326298,47296201,136527,-1.13,41.84,0.29,0.29,130302682000,0.29,0.29,130302682000 +흥구석유,024060,22,18690,5,-480,-2.50,6920306,7550380,15000000,6920306,-2.50,91.66,46.14,46.14,129981481675,46.36,46.36,129981481675 +삼성중공업,010140,23,17830,5,-240,-1.33,6633494,7131780,880000000,6633494,-1.33,93.01,0.75,0.75,119697053555,0.76,0.76,119697053555 +HD현대중공업,329180,24,435500,5,-13500,-3.01,267153,269938,88773116,267153,-3.01,98.97,0.30,0.30,118525443500,0.31,0.31,118525443500 +NAVER,035420,25,208000,5,-1500,-0.72,560120,1159906,158437008,560120,-0.72,48.29,0.35,0.35,117797417000,0.36,0.36,117797417000 +한미반도체,042700,26,87900,2,400,0.46,1212694,656104,96614259,1212694,0.46,184.83,1.26,1.26,108181521400,1.27,1.27,108181521400 +이수페타시스,007660,27,46400,2,2100,4.74,2241896,1816661,73409219,2241896,4.74,123.41,3.05,3.05,104491778600,3.07,3.07,104491778600 +케이지에이,455180,28,6560,2,410,6.67,14294455,0,12094172,14294455,6.67,0.00,118.19,118.19,100143483975,126.22,126.22,100143483975 +현대차,005380,29,207000,2,5500,2.73,483298,500547,204757766,483298,2.73,96.55,0.24,0.24,98610794500,0.23,0.23,98610794500 +TIGER 200,102110,30,39865,2,345,0.87,2428209,2012353,66650000,2428209,0.87,120.67,3.64,3.64,97124502978,3.66,3.66,97124502978 diff --git a/top30/20250617/top30-tv-20250617-122001.csv b/top30/20250617/top30-tv-20250617-122001.csv new file mode 100644 index 000000000000..1f5405d45f1d --- /dev/null +++ b/top30/20250617/top30-tv-20250617-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1600,2.80,18265214,22200872,5919637922,18265214,2.80,82.27,0.31,0.31,1074307427250,0.31,0.31,1074307427250 +두산에너빌리티,034020,2,58400,5,-1200,-2.01,13097876,14476095,640561146,13097876,-2.01,90.48,2.04,2.04,795798153550,2.13,2.13,795798153550 +SK하이닉스,000660,3,253250,2,5250,2.12,2728061,3760740,728002365,2728061,2.12,72.54,0.37,0.37,696118477500,0.38,0.38,696118477500 +한화오션,042660,4,91500,2,6200,7.27,7483284,3234826,306413394,7483284,7.27,231.33,2.44,2.44,685861079300,2.45,2.45,685861079300 +KODEX 레버리지,122630,5,21185,2,260,1.24,28209854,24213396,113650000,28209854,1.24,116.51,24.82,24.82,603700274592,25.07,25.07,603700274592 +KODEX 200선물인버스2X,252670,6,1565,5,-18,-1.14,321412405,319491776,880300000,321412405,-1.14,100.60,36.51,36.51,497076412419,36.08,36.08,497076412419 +우리기술,032820,7,3665,2,285,8.43,132901296,217764512,165530656,132901296,8.43,61.03,80.29,80.29,496287078023,81.81,81.81,496287078023 +LG씨엔에스,064400,8,75700,2,4600,6.47,4839475,9106850,96885948,4839475,6.47,53.14,5.00,5.00,362904433500,4.95,4.95,362904433500 +KODEX 200,069500,9,39802,2,227,0.57,6393881,10145212,166100000,6393881,0.57,63.02,3.85,3.85,255738274511,3.87,3.87,255738274511 +한화시스템,272210,10,65500,2,1300,2.02,3698898,9410780,188919389,3698898,2.02,39.30,1.96,1.96,241449364250,1.95,1.95,241449364250 +흥아해운,003280,11,2215,2,75,3.50,106407486,95957088,240424899,106407486,3.50,110.89,44.26,44.26,236264351457,44.37,44.37,236264351457 +피아이이,452450,12,10040,2,1950,24.10,24314435,977156,35826000,24314435,24.10,2488.29,67.87,67.87,235180931740,65.38,65.38,235180931740 +KODEX 코스닥150레버리지,233740,13,7965,2,45,0.57,26264290,33331312,235300000,26264290,0.57,78.80,11.16,11.16,210644580254,11.24,11.24,210644580254 +한화솔루션,009830,14,33150,5,-3300,-9.05,5663559,2571851,171892536,5663559,-9.05,220.21,3.29,3.29,189845900025,3.33,3.33,189845900025 +현대로템,064350,15,196900,5,-1700,-0.86,932961,1507235,109142293,932961,-0.86,61.90,0.85,0.85,183700774350,0.85,0.85,183700774350 +HD현대인프라코어,042670,16,11970,2,1450,13.78,12622390,1578315,192591032,12622390,13.78,799.74,6.55,6.55,149592543930,6.49,6.49,149592543930 +SKC,011790,17,103700,2,13300,14.71,1412001,231285,37868298,1412001,14.71,610.50,3.73,3.73,144836451200,3.69,3.69,144836451200 +카카오,035720,18,51700,5,-1500,-2.82,2722839,4949701,441766501,2722839,-2.82,55.01,0.62,0.62,144326195400,0.63,0.63,144326195400 +KODEX 인버스,114800,19,3797,5,-23,-0.60,37293237,37313968,169600000,37293237,-0.60,99.94,21.99,21.99,140819710741,21.87,21.87,140819710741 +PLUS K방산,449450,20,51540,2,290,0.57,2622095,3250904,20350000,2622095,0.57,80.66,12.88,12.88,135100290203,12.88,12.88,135100290203 +한화에어로스페이스,012450,21,954000,5,-16000,-1.65,139263,326298,47296201,139263,-1.65,42.68,0.29,0.29,132919660500,0.29,0.29,132919660500 +흥구석유,024060,22,18470,5,-700,-3.65,7046488,7550380,15000000,7046488,-3.65,93.33,46.98,46.98,132315301090,47.76,47.76,132315301090 +삼성중공업,010140,23,17780,5,-290,-1.60,6747498,7131780,880000000,6747498,-1.60,94.61,0.77,0.77,121726961885,0.78,0.78,121726961885 +HD현대중공업,329180,24,436500,5,-12500,-2.78,273728,269938,88773116,273728,-2.78,101.40,0.31,0.31,121390909750,0.31,0.31,121390909750 +NAVER,035420,25,206500,5,-3000,-1.43,573150,1159906,158437008,573150,-1.43,49.41,0.36,0.36,120497821000,0.37,0.37,120497821000 +한미반도체,042700,26,87500,3,0,0.00,1224323,656104,96614259,1224323,0.00,186.61,1.27,1.27,109201357500,1.29,1.29,109201357500 +현대차,005380,27,208000,2,6500,3.23,522957,500547,204757766,522957,3.23,104.48,0.26,0.26,106831310000,0.25,0.25,106831310000 +이수페타시스,007660,28,45850,2,1550,3.50,2289211,1816661,73409219,2289211,3.50,126.01,3.12,3.12,106671809350,3.17,3.17,106671809350 +케이지에이,455180,29,6550,2,400,6.50,14422152,0,12094172,14422152,6.50,0.00,119.25,119.25,100975927095,127.47,127.47,100975927095 +TIGER 200,102110,30,39765,2,245,0.62,2462366,2012353,66650000,2462366,0.62,122.36,3.69,3.69,98483946853,3.72,3.72,98483946853 diff --git a/top30/20250617/top30-tv-20250617-123001.csv b/top30/20250617/top30-tv-20250617-123001.csv new file mode 100644 index 000000000000..00e53e6ba48a --- /dev/null +++ b/top30/20250617/top30-tv-20250617-123001.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,005930,1,58800,2,1600,2.80,18486720,22200872,5919637922,18486720,2.80,83.27,0.31,0.31,1087333302750,0.31,0.31,1087333302750 +두산에너빌리티,034020,2,58500,5,-1100,-1.85,13601032,14476095,640561146,13601032,-1.85,93.96,2.12,2.12,825265362500,2.20,2.20,825265362500 +SK하이닉스,000660,3,253000,2,5000,2.02,2767451,3760740,728002365,2767451,2.02,73.59,0.38,0.38,706086862750,0.38,0.38,706086862750 +한화오션,042660,4,91800,2,6500,7.62,7556702,3234826,306413394,7556702,7.62,233.60,2.47,2.47,692590616150,2.46,2.46,692590616150 +KODEX 레버리지,122630,5,21200,2,275,1.31,28490794,24213396,113650000,28490794,1.31,117.67,25.07,25.07,609653841501,25.30,25.30,609653841501 +우리기술,032820,6,3680,2,300,8.88,135393655,217764512,165530656,135393655,8.88,62.17,81.79,81.79,505502810438,82.98,82.98,505502810438 +KODEX 200선물인버스2X,252670,7,1562,5,-21,-1.33,325569161,319491776,880300000,325569161,-1.33,101.90,36.98,36.98,503575893645,36.62,36.62,503575893645 +LG씨엔에스,064400,8,74400,2,3300,4.64,4918786,9106850,96885948,4918786,4.64,54.01,5.08,5.08,368845846050,5.12,5.12,368845846050 +KODEX 200,069500,9,39820,2,245,0.62,6451946,10145212,166100000,6451946,0.62,63.60,3.88,3.88,258049638727,3.90,3.90,258049638727 +한화시스템,272210,10,65800,2,1600,2.49,3750679,9410780,188919389,3750679,2.49,39.86,1.99,1.99,244851074300,1.97,1.97,244851074300 +흥아해운,003280,11,2185,2,45,2.10,108193334,95957088,240424899,108193334,2.10,112.75,45.00,45.00,240166796642,45.72,45.72,240166796642 +피아이이,452450,12,10070,2,1980,24.47,24642133,977156,35826000,24642133,24.47,2521.82,68.78,68.78,238479361795,66.10,66.10,238479361795 +KODEX 코스닥150레버리지,233740,13,7985,2,65,0.82,26554151,33331312,235300000,26554151,0.82,79.67,11.29,11.29,212957406409,11.33,11.33,212957406409 +한화솔루션,009830,14,33050,5,-3400,-9.33,5714341,2571851,171892536,5714341,-9.33,222.19,3.32,3.32,191527763400,3.37,3.37,191527763400 +현대로템,064350,15,197100,5,-1500,-0.76,946140,1507235,109142293,946140,-0.76,62.77,0.87,0.87,186300113400,0.87,0.87,186300113400 +HD현대인프라코어,042670,16,12060,2,1540,14.64,12782952,1578315,192591032,12782952,14.64,809.91,6.64,6.64,151528277300,6.52,6.52,151528277300 +카카오,035720,17,52100,5,-1100,-2.07,2784528,4949701,441766501,2784528,-2.07,56.26,0.63,0.63,147525407650,0.64,0.64,147525407650 +SKC,011790,18,104000,2,13600,15.04,1422529,231285,37868298,1422529,15.04,615.05,3.76,3.76,145930551250,3.71,3.71,145930551250 +KODEX 인버스,114800,19,3797,5,-23,-0.60,37524209,37313968,169600000,37524209,-0.60,100.56,22.13,22.13,141696523971,22.00,22.00,141696523971 +PLUS K방산,449450,20,51590,2,340,0.66,2650841,3250904,20350000,2650841,0.66,81.54,13.03,13.03,136583303201,13.01,13.01,136583303201 +흥구석유,024060,21,18320,5,-850,-4.43,7165188,7550380,15000000,7165188,-4.43,94.90,47.77,47.77,134492117900,48.94,48.94,134492117900 +한화에어로스페이스,012450,22,955000,5,-15000,-1.55,140863,326298,47296201,140863,-1.55,43.17,0.30,0.30,134446998000,0.30,0.30,134446998000 +삼성중공업,010140,23,17790,5,-280,-1.55,6832846,7131780,880000000,6832846,-1.55,95.81,0.78,0.78,123245904095,0.79,0.79,123245904095 +NAVER,035420,24,207500,5,-2000,-0.95,583808,1159906,158437008,583808,-0.95,50.33,0.37,0.37,122702046250,0.37,0.37,122702046250 +HD현대중공업,329180,25,437500,5,-11500,-2.56,276336,269938,88773116,276336,-2.56,102.37,0.31,0.31,122530727750,0.32,0.32,122530727750 +현대차,005380,26,207500,2,6000,2.98,546190,500547,204757766,546190,2.98,109.12,0.27,0.27,111653097250,0.26,0.26,111653097250 +한미반도체,042700,27,87600,2,100,0.11,1231475,656104,96614259,1231475,0.11,187.70,1.27,1.27,109828122850,1.30,1.30,109828122850 +이수페타시스,007660,28,46000,2,1700,3.84,2310815,1816661,73409219,2310815,3.84,127.20,3.15,3.15,107664876000,3.19,3.19,107664876000 +케이지에이,455180,29,6400,2,250,4.07,14543383,0,12094172,14543383,4.07,0.00,120.25,120.25,101757813205,131.47,131.47,101757813205 +TIGER 200,102110,30,39785,2,265,0.67,2509156,2012353,66650000,2509156,0.67,124.69,3.76,3.76,100344953458,3.78,3.78,100344953458 diff --git a/top30/20250617/top30-tv-20250617-124002.csv b/top30/20250617/top30-tv-20250617-124002.csv new file mode 100644 index 000000000000..b19b2d109c94 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-124002.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,005930,1,58900,2,1700,2.97,18779142,22200872,5919637922,18779142,2.97,84.59,0.32,0.32,1104530710900,0.32,0.32,1104530710900 +두산에너빌리티,034020,2,58200,5,-1400,-2.35,13956968,14476095,640561146,13956968,-2.35,96.41,2.18,2.18,846133822650,2.27,2.27,846133822650 +SK하이닉스,000660,3,253500,2,5500,2.22,2877778,3760740,728002365,2877778,2.22,76.52,0.40,0.40,734072985000,0.40,0.40,734072985000 +한화오션,042660,4,91500,2,6200,7.27,7614469,3234826,306413394,7614469,7.27,235.39,2.49,2.49,697875672550,2.49,2.49,697875672550 +KODEX 레버리지,122630,5,21185,2,260,1.24,28873029,24213396,113650000,28873029,1.24,119.24,25.41,25.41,617754129256,25.66,25.66,617754129256 +KODEX 200선물인버스2X,252670,6,1564,5,-19,-1.20,331003483,319491776,880300000,331003483,-1.20,103.60,37.60,37.60,512072889490,37.19,37.19,512072889490 +우리기술,032820,7,3710,2,330,9.76,137081984,217764512,165530656,137081984,9.76,62.95,82.81,82.81,511772299559,83.33,83.33,511772299559 +LG씨엔에스,064400,8,74300,2,3200,4.50,5013405,9106850,96885948,5013405,4.50,55.05,5.17,5.17,375858229400,5.22,5.22,375858229400 +KODEX 200,069500,9,39805,2,230,0.58,6532273,10145212,166100000,6532273,0.58,64.39,3.93,3.93,261247713202,3.95,3.95,261247713202 +한화시스템,272210,10,66000,2,1800,2.80,3805446,9410780,188919389,3805446,2.80,40.44,2.01,2.01,248451155150,1.99,1.99,248451155150 +흥아해운,003280,11,2150,2,10,0.47,110048927,95957088,240424899,110048927,0.47,114.69,45.77,45.77,244176350329,47.24,47.24,244176350329 +피아이이,452450,12,10090,2,2000,24.72,25186621,977156,35826000,25186621,24.72,2577.54,70.30,70.30,243977460440,67.49,67.49,243977460440 +KODEX 코스닥150레버리지,233740,13,7985,2,65,0.82,26891761,33331312,235300000,26891761,0.82,80.68,11.43,11.43,215651490801,11.48,11.48,215651490801 +한화솔루션,009830,14,33100,5,-3350,-9.19,5769543,2571851,171892536,5769543,-9.19,224.33,3.36,3.36,193355373650,3.40,3.40,193355373650 +현대로템,064350,15,197300,5,-1300,-0.65,962836,1507235,109142293,962836,-0.65,63.88,0.88,0.88,189592081100,0.88,0.88,189592081100 +HD현대인프라코어,042670,16,12030,2,1510,14.35,12919150,1578315,192591032,12919150,14.35,818.54,6.71,6.71,153173685260,6.61,6.61,153173685260 +카카오,035720,17,52100,5,-1100,-2.07,2807029,4949701,441766501,2807029,-2.07,56.71,0.64,0.64,148697427500,0.65,0.65,148697427500 +SKC,011790,18,104800,2,14400,15.93,1445845,231285,37868298,1445845,15.93,625.14,3.82,3.82,148366453600,3.74,3.74,148366453600 +KODEX 인버스,114800,19,3800,5,-20,-0.52,38283040,37313968,169600000,38283040,-0.52,102.60,22.57,22.57,144578984409,22.43,22.43,144578984409 +PLUS K방산,449450,20,51570,2,320,0.62,2687726,3250904,20350000,2687726,0.62,82.68,13.21,13.21,138485901352,13.20,13.20,138485901352 +흥구석유,024060,21,18300,5,-870,-4.54,7217676,7550380,15000000,7217676,-4.54,95.59,48.12,48.12,135454403880,49.35,49.35,135454403880 +한화에어로스페이스,012450,22,954000,5,-16000,-1.65,141818,326298,47296201,141818,-1.65,43.46,0.30,0.30,135358534000,0.30,0.30,135358534000 +삼성중공업,010140,23,17800,5,-270,-1.49,6889976,7131780,880000000,6889976,-1.49,96.61,0.78,0.78,124262912435,0.79,0.79,124262912435 +HD현대중공업,329180,24,436500,5,-12500,-2.78,279515,269938,88773116,279515,-2.78,103.55,0.31,0.31,123919901500,0.32,0.32,123919901500 +NAVER,035420,25,207000,5,-2500,-1.19,589494,1159906,158437008,589494,-1.19,50.82,0.37,0.37,123879474500,0.38,0.38,123879474500 +현대차,005380,26,207500,2,6000,2.98,569376,500547,204757766,569376,2.98,113.75,0.28,0.28,116462396250,0.27,0.27,116462396250 +한미반도체,042700,27,87800,2,300,0.34,1248221,656104,96614259,1248221,0.34,190.25,1.29,1.29,111295848100,1.31,1.31,111295848100 +이수페타시스,007660,28,46200,2,1900,4.29,2333729,1816661,73409219,2333729,4.29,128.46,3.18,3.18,108722730500,3.21,3.21,108722730500 +케이지에이,455180,29,6410,2,260,4.23,14641270,0,12094172,14641270,4.23,0.00,121.06,121.06,102382670160,132.07,132.07,102382670160 +현대건설,000720,30,77300,5,-1800,-2.28,1288347,2039467,111355765,1288347,-2.28,63.17,1.16,1.16,101432434550,1.18,1.18,101432434550 diff --git a/top30/20250617/top30-tv-20250617-125002.csv b/top30/20250617/top30-tv-20250617-125002.csv new file mode 100644 index 000000000000..8dde3ee83fc2 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-125002.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,005930,1,58800,2,1600,2.80,19003903,22200872,5919637922,19003903,2.80,85.60,0.32,0.32,1117747215400,0.32,0.32,1117747215400 +두산에너빌리티,034020,2,58400,5,-1200,-2.01,14375013,14476095,640561146,14375013,-2.01,99.30,2.24,2.24,870471695700,2.33,2.33,870471695700 +SK하이닉스,000660,3,253000,2,5000,2.02,2913116,3760740,728002365,2913116,2.02,77.46,0.40,0.40,743020684750,0.40,0.40,743020684750 +한화오션,042660,4,91600,2,6300,7.39,7659650,3234826,306413394,7659650,7.39,236.79,2.50,2.50,702012612800,2.50,2.50,702012612800 +KODEX 레버리지,122630,5,21180,2,255,1.22,29287729,24213396,113650000,29287729,1.22,120.96,25.77,25.77,626528458842,26.03,26.03,626528458842 +KODEX 200선물인버스2X,252670,6,1564,5,-19,-1.20,337423605,319491776,880300000,337423605,-1.20,105.61,38.33,38.33,522127148266,37.92,37.92,522127148266 +우리기술,032820,7,3702,2,322,9.53,138353530,217764512,165530656,138353530,9.53,63.53,83.58,83.58,516478704789,84.28,84.28,516478704789 +LG씨엔에스,064400,8,73900,2,2800,3.94,5088097,9106850,96885948,5088097,3.94,55.87,5.25,5.25,381375362350,5.33,5.33,381375362350 +KODEX 200,069500,9,39805,2,230,0.58,6608993,10145212,166100000,6608993,0.58,65.14,3.98,3.98,264299698003,4.00,4.00,264299698003 +흥아해운,003280,10,2180,2,40,1.87,113906143,95957088,240424899,113906143,1.87,118.71,47.38,47.38,252411675869,48.16,48.16,252411675869 +한화시스템,272210,11,65900,2,1700,2.65,3848280,9410780,188919389,3848280,2.65,40.89,2.04,2.04,251279086200,2.02,2.02,251279086200 +피아이이,452450,12,10040,2,1950,24.10,25575243,977156,35826000,25575243,24.10,2617.31,71.39,71.39,247892266810,68.92,68.92,247892266810 +KODEX 코스닥150레버리지,233740,13,7985,2,65,0.82,27382949,33331312,235300000,27382949,0.82,82.15,11.64,11.64,219565332206,11.69,11.69,219565332206 +한화솔루션,009830,14,33100,5,-3350,-9.19,5802169,2571851,171892536,5802169,-9.19,225.60,3.38,3.38,194435717800,3.42,3.42,194435717800 +현대로템,064350,15,197100,5,-1500,-0.76,979414,1507235,109142293,979414,-0.76,64.98,0.90,0.90,192863605300,0.90,0.90,192863605300 +HD현대인프라코어,042670,16,11990,2,1470,13.97,13090348,1578315,192591032,13090348,13.97,829.39,6.80,6.80,155226250560,6.72,6.72,155226250560 +카카오,035720,17,52300,5,-900,-1.69,2832952,4949701,441766501,2832952,-1.69,57.23,0.64,0.64,150049500100,0.65,0.65,150049500100 +SKC,011790,18,104200,2,13800,15.27,1460639,231285,37868298,1460639,15.27,631.53,3.86,3.86,149910035100,3.80,3.80,149910035100 +KODEX 인버스,114800,19,3800,5,-20,-0.52,39018963,37313968,169600000,39018963,-0.52,104.57,23.01,23.01,147374500506,22.87,22.87,147374500506 +PLUS K방산,449450,20,51595,2,345,0.67,2710380,3250904,20350000,2710380,0.67,83.37,13.32,13.32,139654966162,13.30,13.30,139654966162 +흥구석유,024060,21,18230,5,-940,-4.90,7324588,7550380,15000000,7324588,-4.90,97.01,48.83,48.83,137399713385,50.25,50.25,137399713385 +한화에어로스페이스,012450,22,955000,5,-15000,-1.55,143184,326298,47296201,143184,-1.55,43.88,0.30,0.30,136662370500,0.30,0.30,136662370500 +삼성중공업,010140,23,17820,5,-250,-1.38,6936105,7131780,880000000,6936105,-1.38,97.26,0.79,0.79,125084473365,0.80,0.80,125084473365 +NAVER,035420,24,206500,5,-3000,-1.43,594996,1159906,158437008,594996,-1.43,51.30,0.38,0.38,125017413750,0.38,0.38,125017413750 +HD현대중공업,329180,25,436750,5,-12250,-2.73,281072,269938,88773116,281072,-2.73,104.12,0.32,0.32,124599788250,0.32,0.32,124599788250 +현대차,005380,26,207000,2,5500,2.73,591897,500547,204757766,591897,2.73,118.25,0.29,0.29,121124134750,0.29,0.29,121124134750 +한미반도체,042700,27,87600,2,100,0.11,1264155,656104,96614259,1264155,0.11,192.68,1.31,1.31,112693785900,1.33,1.33,112693785900 +이수페타시스,007660,28,45950,2,1650,3.72,2355806,1816661,73409219,2355806,3.72,129.68,3.21,3.21,109739175175,3.25,3.25,109739175175 +더즌,462860,29,4310,2,115,2.74,24050390,43501016,71413257,24050390,2.74,55.29,33.68,33.68,104133944113,33.83,33.83,104133944113 +현대건설,000720,30,77200,5,-1900,-2.40,1309781,2039467,111355765,1309781,-2.40,64.22,1.18,1.18,103088505650,1.20,1.20,103088505650 diff --git a/top30/20250617/top30-tv-20250617-130002.csv b/top30/20250617/top30-tv-20250617-130002.csv new file mode 100644 index 000000000000..88aecae72105 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-130002.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,005930,1,58700,2,1500,2.62,19231224,22200872,5919637922,19231224,2.62,86.62,0.32,0.32,1131111175400,0.33,0.33,1131111175400 +두산에너빌리티,034020,2,58400,5,-1200,-2.01,14670420,14476095,640561146,14670420,-2.01,101.34,2.29,2.29,887804126300,2.37,2.37,887804126300 +SK하이닉스,000660,3,252500,2,4500,1.81,2969765,3760740,728002365,2969765,1.81,78.97,0.41,0.41,757331253500,0.41,0.41,757331253500 +한화오션,042660,4,91500,2,6200,7.27,7724904,3234826,306413394,7724904,7.27,238.80,2.52,2.52,707989001500,2.53,2.53,707989001500 +KODEX 레버리지,122630,5,21135,2,210,1.00,29550701,24213396,113650000,29550701,1.00,122.04,26.00,26.00,632096479669,26.32,26.32,632096479669 +KODEX 200선물인버스2X,252670,6,1567,5,-16,-1.01,340757109,319491776,880300000,340757109,-1.01,106.66,38.71,38.71,527343964538,38.23,38.23,527343964538 +우리기술,032820,7,3700,2,320,9.47,139940519,217764512,165530656,139940519,9.47,64.26,84.54,84.54,522386719490,85.29,85.29,522386719490 +LG씨엔에스,064400,8,73300,2,2200,3.09,5211520,9106850,96885948,5211520,3.09,57.23,5.38,5.38,390455302300,5.50,5.50,390455302300 +흥아해운,003280,9,2265,2,125,5.84,120903330,95957088,240424899,120903330,5.84,126.00,50.29,50.29,268003908591,49.21,49.21,268003908591 +KODEX 200,069500,10,39760,2,185,0.47,6678548,10145212,166100000,6678548,0.47,65.83,4.02,4.02,267067075167,4.04,4.04,267067075167 +한화시스템,272210,11,65500,2,1300,2.02,3886285,9410780,188919389,3886285,2.02,41.30,2.06,2.06,253776038700,2.05,2.05,253776038700 +피아이이,452450,12,10020,2,1930,23.86,25751698,977156,35826000,25751698,23.86,2635.37,71.88,71.88,249662270670,69.55,69.55,249662270670 +KODEX 코스닥150레버리지,233740,13,7945,2,25,0.32,27665416,33331312,235300000,27665416,0.32,83.00,11.76,11.76,221816343581,11.87,11.87,221816343581 +현대로템,064350,14,196300,5,-2300,-1.16,1002100,1507235,109142293,1002100,-1.16,66.49,0.92,0.92,197328222600,0.92,0.92,197328222600 +한화솔루션,009830,15,33050,5,-3400,-9.33,5854176,2571851,171892536,5854176,-9.33,227.63,3.41,3.41,196155967275,3.45,3.45,196155967275 +HD현대인프라코어,042670,16,12040,2,1520,14.45,13254185,1578315,192591032,13254185,14.45,839.77,6.88,6.88,157202178635,6.78,6.78,157202178635 +카카오,035720,17,52200,5,-1000,-1.88,2872105,4949701,441766501,2872105,-1.88,58.03,0.65,0.65,152096411700,0.66,0.66,152096411700 +SKC,011790,18,104000,2,13600,15.04,1471026,231285,37868298,1471026,15.04,636.02,3.88,3.88,150991271150,3.83,3.83,150991271150 +KODEX 인버스,114800,19,3805,5,-15,-0.39,39321927,37313968,169600000,39321927,-0.39,105.38,23.19,23.19,148525530778,23.02,23.02,148525530778 +PLUS K방산,449450,20,51425,2,175,0.34,2759020,3250904,20350000,2759020,0.34,84.87,13.56,13.56,142160094393,13.58,13.58,142160094393 +한화에어로스페이스,012450,21,953000,5,-17000,-1.75,146292,326298,47296201,146292,-1.75,44.83,0.31,0.31,139625804000,0.31,0.31,139625804000 +흥구석유,024060,22,18560,5,-610,-3.18,7430702,7550380,15000000,7430702,-3.18,98.41,49.54,49.54,139352110850,50.05,50.05,139352110850 +삼성중공업,010140,23,17800,5,-270,-1.49,7005302,7131780,880000000,7005302,-1.49,98.23,0.80,0.80,126317910465,0.81,0.81,126317910465 +HD현대중공업,329180,24,436000,5,-13000,-2.90,284736,269938,88773116,284736,-2.90,105.48,0.32,0.32,126199724500,0.33,0.33,126199724500 +NAVER,035420,25,206500,5,-3000,-1.43,600178,1159906,158437008,600178,-1.43,51.74,0.38,0.38,126088578250,0.39,0.39,126088578250 +현대차,005380,26,206500,2,5000,2.48,607790,500547,204757766,607790,2.48,121.43,0.30,0.30,124414640750,0.29,0.29,124414640750 +한미반도체,042700,27,87500,3,0,0.00,1277399,656104,96614259,1277399,0.00,194.69,1.32,1.32,113852606000,1.35,1.35,113852606000 +이수페타시스,007660,28,45850,2,1550,3.50,2401506,1816661,73409219,2401506,3.50,132.19,3.27,3.27,111831164625,3.32,3.32,111831164625 +더즌,462860,29,4295,2,100,2.38,24607962,43501016,71413257,24607962,2.38,56.57,34.46,34.46,106536876118,34.73,34.73,106536876118 +현대건설,000720,30,77200,5,-1900,-2.40,1341820,2039467,111355765,1341820,-2.40,65.79,1.20,1.20,105566969500,1.23,1.23,105566969500 diff --git a/top30/20250617/top30-tv-20250617-131001.csv b/top30/20250617/top30-tv-20250617-131001.csv new file mode 100644 index 000000000000..cd0296168aec --- /dev/null +++ b/top30/20250617/top30-tv-20250617-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1600,2.80,19443788,22200872,5919637922,19443788,2.80,87.58,0.33,0.33,1143609997350,0.33,0.33,1143609997350 +두산에너빌리티,034020,2,57500,5,-2100,-3.52,15224852,14476095,640561146,15224852,-3.52,105.17,2.38,2.38,919934878900,2.50,2.50,919934878900 +SK하이닉스,000660,3,252250,2,4250,1.71,3041616,3760740,728002365,3041616,1.71,80.88,0.42,0.42,775479917000,0.42,0.42,775479917000 +한화오션,042660,4,91100,2,5800,6.80,7824302,3234826,306413394,7824302,6.80,241.88,2.55,2.55,717056051000,2.57,2.57,717056051000 +KODEX 레버리지,122630,5,21100,2,175,0.84,29809200,24213396,113650000,29809200,0.84,123.11,26.23,26.23,637561242142,26.59,26.59,637561242142 +우리기술,032820,6,3595,2,215,6.36,143672180,217764512,165530656,143672180,6.36,65.98,86.79,86.79,535938837563,90.06,90.06,535938837563 +KODEX 200선물인버스2X,252670,7,1569,5,-14,-0.88,345379764,319491776,880300000,345379764,-0.88,108.10,39.23,39.23,534586977246,38.70,38.70,534586977246 +LG씨엔에스,064400,8,72800,2,1700,2.39,5349531,9106850,96885948,5349531,2.39,58.74,5.52,5.52,400525714000,5.68,5.68,400525714000 +흥아해운,003280,9,2265,2,125,5.84,129660680,95957088,240424899,129660680,5.84,135.12,53.93,53.93,287948014582,52.88,52.88,287948014582 +KODEX 200,069500,10,39735,2,160,0.40,6777320,10145212,166100000,6777320,0.40,66.80,4.08,4.08,270995087765,4.11,4.11,270995087765 +한화시스템,272210,11,65300,2,1100,1.71,3938404,9410780,188919389,3938404,1.71,41.85,2.08,2.08,257188646900,2.08,2.08,257188646900 +피아이이,452450,12,9990,2,1900,23.49,26021497,977156,35826000,26021497,23.49,2662.98,72.63,72.63,252366368645,70.51,70.51,252366368645 +KODEX 코스닥150레버리지,233740,13,7915,5,-5,-0.06,28250691,33331312,235300000,28250691,-0.06,84.76,12.01,12.01,226461840406,12.16,12.16,226461840406 +현대로템,064350,14,195600,5,-3000,-1.51,1032838,1507235,109142293,1032838,-1.51,68.53,0.95,0.95,203345446600,0.95,0.95,203345446600 +한화솔루션,009830,15,33050,5,-3400,-9.33,5914087,2571851,171892536,5914087,-9.33,229.95,3.44,3.44,198136119000,3.49,3.49,198136119000 +HD현대인프라코어,042670,16,11900,2,1380,13.12,13455282,1578315,192591032,13455282,13.12,852.51,6.99,6.99,159608026175,6.96,6.96,159608026175 +카카오,035720,17,52000,5,-1200,-2.26,2920813,4949701,441766501,2920813,-2.26,59.01,0.66,0.66,154639738200,0.67,0.67,154639738200 +SKC,011790,18,103300,2,12900,14.27,1486572,231285,37868298,1486572,14.27,642.74,3.93,3.93,152601724450,3.90,3.90,152601724450 +KODEX 인버스,114800,19,3805,5,-15,-0.39,39705280,37313968,169600000,39705280,-0.39,106.41,23.41,23.41,149983257074,23.24,23.24,149983257074 +PLUS K방산,449450,20,51305,2,55,0.11,2834864,3250904,20350000,2834864,0.11,87.20,13.93,13.93,146056719514,13.99,13.99,146056719514 +한화에어로스페이스,012450,21,950500,5,-19500,-2.01,151069,326298,47296201,151069,-2.01,46.30,0.32,0.32,144170628500,0.32,0.32,144170628500 +흥구석유,024060,22,18790,5,-380,-1.98,7664638,7550380,15000000,7664638,-1.98,101.51,51.10,51.10,143720224230,50.99,50.99,143720224230 +삼성중공업,010140,23,17770,5,-300,-1.66,7129664,7131780,880000000,7129664,-1.66,99.97,0.81,0.81,128529832265,0.82,0.82,128529832265 +NAVER,035420,24,206500,5,-3000,-1.43,608003,1159906,158437008,608003,-1.43,52.42,0.38,0.38,127705948000,0.39,0.39,127705948000 +HD현대중공업,329180,25,436000,5,-13000,-2.90,287412,269938,88773116,287412,-2.90,106.47,0.32,0.32,127367416750,0.33,0.33,127367416750 +현대차,005380,26,207000,2,5500,2.73,619320,500547,204757766,619320,2.73,123.73,0.30,0.30,126800466500,0.30,0.30,126800466500 +한미반도체,042700,27,87400,5,-100,-0.11,1285346,656104,96614259,1285346,-0.11,195.91,1.33,1.33,114547247500,1.36,1.36,114547247500 +이수페타시스,007660,28,45600,2,1300,2.93,2436994,1816661,73409219,2436994,2.93,134.15,3.32,3.32,113452817500,3.39,3.39,113452817500 +현대건설,000720,29,76800,5,-2300,-2.91,1389753,2039467,111355765,1389753,-2.91,68.14,1.25,1.25,109259321350,1.28,1.28,109259321350 +더즌,462860,30,4295,2,100,2.38,24908618,43501016,71413257,24908618,2.38,57.26,34.88,34.88,107825189434,35.15,35.15,107825189434 diff --git a/top30/20250617/top30-tv-20250617-132001.csv b/top30/20250617/top30-tv-20250617-132001.csv new file mode 100644 index 000000000000..ac3fac54116d --- /dev/null +++ b/top30/20250617/top30-tv-20250617-132001.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,005930,1,58700,2,1500,2.62,19780846,22200872,5919637922,19780846,2.62,89.10,0.33,0.33,1163402334500,0.33,0.33,1163402334500 +두산에너빌리티,034020,2,57400,5,-2200,-3.69,16253587,14476095,640561146,16253587,-3.69,112.28,2.54,2.54,979034650650,2.66,2.66,979034650650 +SK하이닉스,000660,3,250500,2,2500,1.01,3284034,3760740,728002365,3284034,1.01,87.32,0.45,0.45,836422022000,0.46,0.46,836422022000 +한화오션,042660,4,90500,2,5200,6.10,8105985,3234826,306413394,8105985,6.10,250.58,2.65,2.65,742620793400,2.68,2.68,742620793400 +KODEX 레버리지,122630,5,21010,2,85,0.41,30701609,24213396,113650000,30701609,0.41,126.80,27.01,27.01,656332711501,27.49,27.49,656332711501 +KODEX 200선물인버스2X,252670,6,1577,5,-6,-0.38,363050586,319491776,880300000,363050586,-0.38,113.63,41.24,41.24,562405482550,40.51,40.51,562405482550 +우리기술,032820,7,3515,2,135,3.99,150067711,217764512,165530656,150067711,3.99,68.91,90.66,90.66,558661929629,96.02,96.02,558661929629 +LG씨엔에스,064400,8,71700,2,600,0.84,5544891,9106850,96885948,5544891,0.84,60.89,5.72,5.72,414638542400,5.97,5.97,414638542400 +흥아해운,003280,9,2395,2,255,11.92,149199618,95957088,240424899,149199618,11.92,155.49,62.06,62.06,333970830883,58.00,58.00,333970830883 +KODEX 200,069500,10,39645,2,70,0.18,6982724,10145212,166100000,6982724,0.18,68.83,4.20,4.20,279143657619,4.24,4.24,279143657619 +한화시스템,272210,11,64600,2,400,0.62,4233208,9410780,188919389,4233208,0.62,44.98,2.24,2.24,276259319650,2.26,2.26,276259319650 +피아이이,452450,12,9960,2,1870,23.11,26514160,977156,35826000,26514160,23.11,2713.40,74.01,74.01,257263967405,72.10,72.10,257263967405 +KODEX 코스닥150레버리지,233740,13,7855,5,-65,-0.82,29650482,33331312,235300000,29650482,-0.82,88.96,12.60,12.60,237499671325,12.85,12.85,237499671325 +현대로템,064350,14,195000,5,-3600,-1.81,1085433,1507235,109142293,1085433,-1.81,72.01,0.99,0.99,213592899300,1.00,1.00,213592899300 +한화솔루션,009830,15,32900,5,-3550,-9.74,6075411,2571851,171892536,6075411,-9.74,236.23,3.53,3.53,203457600600,3.60,3.60,203457600600 +HD현대인프라코어,042670,16,11850,2,1330,12.64,13727706,1578315,192591032,13727706,12.64,869.77,7.13,7.13,162849294440,7.14,7.14,162849294440 +카카오,035720,17,51600,5,-1600,-3.01,3027451,4949701,441766501,3027451,-3.01,61.16,0.69,0.69,160163640400,0.70,0.70,160163640400 +한화에어로스페이스,012450,18,948000,5,-22000,-2.27,167033,326298,47296201,167033,-2.27,51.19,0.35,0.35,159305618000,0.36,0.36,159305618000 +KODEX 인버스,114800,19,3810,5,-10,-0.26,41126349,37313968,169600000,41126349,-0.26,110.22,24.25,24.25,155398217326,24.05,24.05,155398217326 +SKC,011790,20,103300,2,12900,14.27,1503390,231285,37868298,1503390,14.27,650.02,3.97,3.97,154337953800,3.95,3.95,154337953800 +PLUS K방산,449450,21,51075,5,-175,-0.34,2989724,3250904,20350000,2989724,-0.34,91.97,14.69,14.69,153971883295,14.81,14.81,153971883295 +흥구석유,024060,22,18960,5,-210,-1.10,8085185,7550380,15000000,8085185,-1.10,107.08,53.90,53.90,151689062715,53.34,53.34,151689062715 +HD현대중공업,329180,23,434500,5,-14500,-3.23,308769,269938,88773116,308769,-3.23,114.39,0.35,0.35,136658299000,0.35,0.35,136658299000 +삼성중공업,010140,24,17720,5,-350,-1.94,7413609,7131780,880000000,7413609,-1.94,103.95,0.84,0.84,133569070895,0.86,0.86,133569070895 +현대차,005380,25,206500,2,5000,2.48,649917,500547,204757766,649917,2.48,129.84,0.32,0.32,133108510000,0.31,0.31,133108510000 +NAVER,035420,26,205500,5,-4000,-1.91,628992,1159906,158437008,628992,-1.91,54.23,0.40,0.40,132031128500,0.41,0.41,132031128500 +한미반도체,042700,27,87200,5,-300,-0.34,1313061,656104,96614259,1313061,-0.34,200.13,1.36,1.36,116962766550,1.39,1.39,116962766550 +이수페타시스,007660,28,45300,2,1000,2.26,2505209,1816661,73409219,2505209,2.26,137.90,3.41,3.41,116544252575,3.50,3.50,116544252575 +현대건설,000720,29,76300,5,-2800,-3.54,1455873,2039467,111355765,1455873,-3.54,71.38,1.31,1.31,114321549900,1.35,1.35,114321549900 +더즌,462860,30,4275,2,80,1.91,25255907,43501016,71413257,25255907,1.91,58.06,35.37,35.37,109307478022,35.80,35.80,109307478022 diff --git a/top30/20250617/top30-tv-20250617-133001.csv b/top30/20250617/top30-tv-20250617-133001.csv new file mode 100644 index 000000000000..bce7273fdcc9 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58500,2,1300,2.27,20387054,22200872,5919637922,20387054,2.27,91.83,0.34,0.34,1198870960400,0.35,0.35,1198870960400 +두산에너빌리티,034020,2,56800,5,-2800,-4.70,17095318,14476095,640561146,17095318,-4.70,118.09,2.67,2.67,1027117652800,2.82,2.82,1027117652800 +SK하이닉스,000660,3,250000,2,2000,0.81,3439559,3760740,728002365,3439559,0.81,91.46,0.47,0.47,875329525000,0.48,0.48,875329525000 +한화오션,042660,4,89400,2,4100,4.81,8473543,3234826,306413394,8473543,4.81,261.95,2.77,2.77,775644453950,2.83,2.83,775644453950 +KODEX 레버리지,122630,5,20895,5,-30,-0.14,32085209,24213396,113650000,32085209,-0.14,132.51,28.23,28.23,685255504196,28.86,28.86,685255504196 +KODEX 200선물인버스2X,252670,6,1585,2,2,0.13,389319815,319491776,880300000,389319815,0.13,121.86,44.23,44.23,604020157332,43.29,43.29,604020157332 +우리기술,032820,7,3520,2,140,4.14,153164750,217764512,165530656,153164750,4.14,70.34,92.53,92.53,569668794645,97.77,97.77,569668794645 +LG씨엔에스,064400,8,71900,2,800,1.13,5828418,9106850,96885948,5828418,1.13,64.00,6.02,6.02,434879909250,6.24,6.24,434879909250 +흥아해운,003280,9,2515,2,375,17.52,175657049,95957088,240424899,175657049,17.52,183.06,73.06,73.06,399117224348,66.01,66.01,399117224348 +KODEX 200,069500,10,39535,5,-40,-0.10,7315731,10145212,166100000,7315731,-0.10,72.11,4.40,4.40,292315164162,4.45,4.45,292315164162 +한화시스템,272210,11,64400,2,200,0.31,4340122,9410780,188919389,4340122,0.31,46.12,2.30,2.30,283147668550,2.33,2.33,283147668550 +피아이이,452450,12,9800,2,1710,21.14,27369033,977156,35826000,27369033,21.14,2800.89,76.39,76.39,265655187430,75.66,75.66,265655187430 +KODEX 코스닥150레버리지,233740,13,7755,5,-165,-2.08,32203604,33331312,235300000,32203604,-2.08,96.62,13.69,13.69,257397796422,14.11,14.11,257397796422 +현대로템,064350,14,193900,5,-4700,-2.37,1132536,1507235,109142293,1132536,-2.37,75.14,1.04,1.04,222735054200,1.05,1.05,222735054200 +한화솔루션,009830,15,32700,5,-3750,-10.29,6300098,2571851,171892536,6300098,-10.29,244.96,3.67,3.67,210816209350,3.75,3.75,210816209350 +카카오,035720,16,51500,5,-1700,-3.20,3232244,4949701,441766501,3232244,-3.20,65.30,0.73,0.73,170694265300,0.75,0.75,170694265300 +한화에어로스페이스,012450,17,943000,5,-27000,-2.78,178722,326298,47296201,178722,-2.78,54.77,0.38,0.38,170351713500,0.38,0.38,170351713500 +HD현대인프라코어,042670,18,11740,2,1220,11.60,14259908,1578315,192591032,14259908,11.60,903.49,7.40,7.40,169120620665,7.48,7.48,169120620665 +흥구석유,024060,19,19380,2,210,1.10,8860934,7550380,15000000,8860934,1.10,117.36,59.07,59.07,166646315230,57.33,57.33,166646315230 +KODEX 인버스,114800,20,3825,2,5,0.13,42488861,37313968,169600000,42488861,0.13,113.87,25.05,25.05,160606094973,24.76,24.76,160606094973 +PLUS K방산,449450,21,50710,5,-540,-1.05,3108922,3250904,20350000,3108922,-1.05,95.63,15.28,15.28,160032415513,15.51,15.51,160032415513 +SKC,011790,22,102200,2,11800,13.05,1541370,231285,37868298,1541370,13.05,666.44,4.07,4.07,158227035350,4.09,4.09,158227035350 +HD현대중공업,329180,23,432500,5,-16500,-3.67,318330,269938,88773116,318330,-3.67,117.93,0.36,0.36,140801652750,0.37,0.37,140801652750 +삼성중공업,010140,24,17610,5,-460,-2.55,7811374,7131780,880000000,7811374,-2.55,109.53,0.89,0.89,140602250985,0.91,0.91,140602250985 +NAVER,035420,25,205000,5,-4500,-2.15,664205,1159906,158437008,664205,-2.15,57.26,0.42,0.42,139246658750,0.43,0.43,139246658750 +현대차,005380,26,205500,2,4000,1.99,675332,500547,204757766,675332,1.99,134.92,0.33,0.33,138327399750,0.33,0.33,138327399750 +한미반도체,042700,27,86500,5,-1000,-1.14,1354638,656104,96614259,1354638,-1.14,206.47,1.40,1.40,120569054350,1.44,1.44,120569054350 +이수페타시스,007660,28,44750,2,450,1.02,2587392,1816661,73409219,2587392,1.02,142.43,3.52,3.52,120234434500,3.66,3.66,120234434500 +현대건설,000720,29,76300,5,-2800,-3.54,1522847,2039467,111355765,1522847,-3.54,74.67,1.37,1.37,119427906800,1.41,1.41,119427906800 +더즌,462860,30,4195,3,0,0.00,25830290,43501016,71413257,25830290,0.00,59.38,36.17,36.17,111729155527,37.30,37.30,111729155527 diff --git a/top30/20250617/top30-tv-20250617-134002.csv b/top30/20250617/top30-tv-20250617-134002.csv new file mode 100644 index 000000000000..d68fda842be4 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-134002.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,005930,1,58600,2,1400,2.45,20814519,22200872,5919637922,20814519,2.45,93.76,0.35,0.35,1223874248650,0.35,0.35,1223874248650 +두산에너빌리티,034020,2,58000,5,-1600,-2.68,18240398,14476095,640561146,18240398,-2.68,126.00,2.85,2.85,1092603018100,2.94,2.94,1092603018100 +SK하이닉스,000660,3,250500,2,2500,1.01,3541616,3760740,728002365,3541616,1.01,94.17,0.49,0.49,900849200250,0.49,0.49,900849200250 +한화오션,042660,4,89200,2,3900,4.57,8917727,3234826,306413394,8917727,4.57,275.68,2.91,2.91,815147693050,2.98,2.98,815147693050 +KODEX 레버리지,122630,5,20900,5,-25,-0.12,33352852,24213396,113650000,33352852,-0.12,137.75,29.35,29.35,711706887562,29.96,29.96,711706887562 +KODEX 200선물인버스2X,252670,6,1586,2,3,0.19,409373469,319491776,880300000,409373469,0.19,128.13,46.50,46.50,635881847990,45.55,45.55,635881847990 +우리기술,032820,7,3630,2,250,7.40,156146347,217764512,165530656,156146347,7.40,71.70,94.33,94.33,580333751371,96.58,96.58,580333751371 +LG씨엔에스,064400,8,72800,2,1700,2.39,6007947,9106850,96885948,6007947,2.39,65.97,6.20,6.20,447826169350,6.35,6.35,447826169350 +흥아해운,003280,9,2420,2,280,13.08,194858836,95957088,240424899,194858836,13.08,203.07,81.05,81.05,446715296834,76.78,76.78,446715296834 +KODEX 200,069500,10,39535,5,-40,-0.10,7511744,10145212,166100000,7511744,-0.10,74.04,4.52,4.52,300057298541,4.57,4.57,300057298541 +한화시스템,272210,11,64300,2,100,0.16,4544245,9410780,188919389,4544245,0.16,48.29,2.41,2.41,296227635000,2.44,2.44,296227635000 +KODEX 코스닥150레버리지,233740,12,7780,5,-140,-1.77,34740645,33331312,235300000,34740645,-1.77,104.23,14.76,14.76,277013535764,15.13,15.13,277013535764 +피아이이,452450,13,9970,2,1880,23.24,27921295,977156,35826000,27921295,23.24,2857.40,77.94,77.94,271121092255,75.90,75.90,271121092255 +현대로템,064350,14,193700,5,-4900,-2.47,1186326,1507235,109142293,1186326,-2.47,78.71,1.09,1.09,233155496550,1.10,1.10,233155496550 +한화솔루션,009830,15,32750,5,-3700,-10.15,6452581,2571851,171892536,6452581,-10.15,250.89,3.75,3.75,215791913725,3.83,3.83,215791913725 +한화에어로스페이스,012450,16,944000,5,-26000,-2.68,187749,326298,47296201,187749,-2.68,57.54,0.40,0.40,178855110500,0.40,0.40,178855110500 +카카오,035720,17,51500,5,-1700,-3.20,3375382,4949701,441766501,3375382,-3.20,68.19,0.76,0.76,178061316600,0.78,0.78,178061316600 +흥구석유,024060,18,18760,5,-410,-2.14,9353366,7550380,15000000,9353366,-2.14,123.88,62.36,62.36,176010286625,62.55,62.55,176010286625 +HD현대인프라코어,042670,19,11920,2,1400,13.31,14648756,1578315,192591032,14648756,13.31,928.13,7.61,7.61,173726885155,7.57,7.57,173726885155 +KODEX 인버스,114800,20,3820,3,0,0.00,44203320,37313968,169600000,44203320,0.00,118.46,26.06,26.06,167168441433,25.80,25.80,167168441433 +PLUS K방산,449450,21,50725,5,-525,-1.02,3234091,3250904,20350000,3234091,-1.02,99.48,15.89,15.89,166366473982,16.12,16.12,166366473982 +SKC,011790,22,102700,2,12300,13.61,1578607,231285,37868298,1578607,13.61,682.54,4.17,4.17,162026897450,4.17,4.17,162026897450 +삼성중공업,010140,23,17600,5,-470,-2.60,8218081,7131780,880000000,8218081,-2.60,115.23,0.93,0.93,147762174275,0.95,0.95,147762174275 +HD현대중공업,329180,24,430500,5,-18500,-4.12,327979,269938,88773116,327979,-4.12,121.50,0.37,0.37,144959864000,0.38,0.38,144959864000 +현대차,005380,25,206000,2,4500,2.23,704444,500547,204757766,704444,2.23,140.73,0.34,0.34,144303714500,0.34,0.34,144303714500 +NAVER,035420,26,206000,5,-3500,-1.67,680833,1159906,158437008,680833,-1.67,58.70,0.43,0.43,142654875000,0.44,0.44,142654875000 +현대건설,000720,27,76700,5,-2400,-3.03,1610066,2039467,111355765,1610066,-3.03,78.95,1.45,1.45,126084526050,1.48,1.48,126084526050 +이수페타시스,007660,28,45300,2,1000,2.26,2672341,1816661,73409219,2672341,2.26,147.10,3.64,3.64,124046842475,3.73,3.73,124046842475 +한미반도체,042700,29,86400,5,-1100,-1.26,1390639,656104,96614259,1390639,-1.26,211.95,1.44,1.44,123680504200,1.48,1.48,123680504200 +한국석유,004090,30,19590,2,100,0.51,6116323,3160068,12694120,6116323,0.51,193.55,48.18,48.18,119286351625,47.97,47.97,119286351625 diff --git a/top30/20250617/top30-tv-20250617-135002.csv b/top30/20250617/top30-tv-20250617-135002.csv new file mode 100644 index 000000000000..88ebb0d78d00 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,1400,2.45,20948199,22200872,5919637922,20948199,2.45,94.36,0.35,0.35,1231696546400,0.36,0.36,1231696546400 +두산에너빌리티,034020,2,57600,5,-2000,-3.36,18667352,14476095,640561146,18667352,-3.36,128.95,2.91,2.91,1117241449100,3.03,3.03,1117241449100 +SK하이닉스,000660,3,249750,2,1750,0.71,3625032,3760740,728002365,3625032,0.71,96.39,0.50,0.50,921726688500,0.51,0.51,921726688500 +한화오션,042660,4,89100,2,3800,4.45,9084840,3234826,306413394,9084840,4.45,280.84,2.96,2.96,830026212000,3.04,3.04,830026212000 +KODEX 레버리지,122630,5,20895,5,-30,-0.14,34001159,24213396,113650000,34001159,-0.14,140.42,29.92,29.92,725257098431,30.54,30.54,725257098431 +KODEX 200선물인버스2X,252670,6,1586,2,3,0.19,417567481,319491776,880300000,417567481,0.19,130.70,47.43,47.43,648868045969,46.48,46.48,648868045969 +우리기술,032820,7,3560,2,180,5.33,158408059,217764512,165530656,158408059,5.33,72.74,95.70,95.70,588441075980,99.86,99.86,588441075980 +흥아해운,003280,8,2500,2,360,16.82,217332440,95957088,240424899,217332440,16.82,226.49,90.40,90.40,502015000481,83.52,83.52,502015000481 +LG씨엔에스,064400,9,73600,2,2500,3.52,6162277,9106850,96885948,6162277,3.52,67.67,6.36,6.36,459112816350,6.44,6.44,459112816350 +KODEX 200,069500,10,39530,5,-45,-0.11,7681741,10145212,166100000,7681741,-0.11,75.72,4.62,4.62,306778423408,4.67,4.67,306778423408 +한화시스템,272210,11,64900,2,700,1.09,4600777,9410780,188919389,4600777,1.09,48.89,2.44,2.44,299874070650,2.45,2.45,299874070650 +KODEX 코스닥150레버리지,233740,12,7780,5,-140,-1.77,35535978,33331312,235300000,35535978,-1.77,106.61,15.10,15.10,283197336297,15.47,15.47,283197336297 +피아이이,452450,13,9970,2,1880,23.24,28510432,977156,35826000,28510432,23.24,2917.70,79.58,79.58,277014223905,77.55,77.55,277014223905 +현대로템,064350,14,195100,5,-3500,-1.76,1211864,1507235,109142293,1211864,-1.76,80.40,1.11,1.11,238110721400,1.12,1.12,238110721400 +한화솔루션,009830,15,32550,5,-3900,-10.70,6537836,2571851,171892536,6537836,-10.70,254.21,3.80,3.80,218571999875,3.91,3.91,218571999875 +한화에어로스페이스,012450,16,943000,5,-27000,-2.78,191970,326298,47296201,191970,-2.78,58.83,0.41,0.41,182829805500,0.41,0.41,182829805500 +흥구석유,024060,17,18900,5,-270,-1.41,9653046,7550380,15000000,9653046,-1.41,127.85,64.35,64.35,181641344940,64.07,64.07,181641344940 +카카오,035720,18,51400,5,-1800,-3.38,3423571,4949701,441766501,3423571,-3.38,69.17,0.77,0.77,180548092600,0.80,0.80,180548092600 +HD현대인프라코어,042670,19,11870,2,1350,12.83,14891302,1578315,192591032,14891302,12.83,943.49,7.73,7.73,176613641125,7.73,7.73,176613641125 +KODEX 인버스,114800,20,3825,2,5,0.13,45070440,37313968,169600000,45070440,0.13,120.79,26.57,26.57,170482769184,26.28,26.28,170482769184 +PLUS K방산,449450,21,50905,5,-345,-0.67,3268334,3250904,20350000,3268334,-0.67,100.54,16.06,16.06,168103131330,16.23,16.23,168103131330 +SKC,011790,22,102900,2,12500,13.83,1595920,231285,37868298,1595920,13.83,690.02,4.21,4.21,163805089750,4.20,4.20,163805089750 +HD현대중공업,329180,23,430000,5,-19000,-4.23,341404,269938,88773116,341404,-4.23,126.47,0.38,0.38,150741944000,0.39,0.39,150741944000 +삼성중공업,010140,24,17660,5,-410,-2.27,8358165,7131780,880000000,8358165,-2.27,117.20,0.95,0.95,150231952385,0.97,0.97,150231952385 +현대차,005380,25,206000,2,4500,2.23,720238,500547,204757766,720238,2.23,143.89,0.35,0.35,147555338250,0.35,0.35,147555338250 +NAVER,035420,26,205000,5,-4500,-2.15,695786,1159906,158437008,695786,-2.15,59.99,0.44,0.44,145735884750,0.45,0.45,145735884750 +현대건설,000720,27,77000,5,-2100,-2.65,1671621,2039467,111355765,1671621,-2.65,81.96,1.50,1.50,130824968750,1.53,1.53,130824968750 +이수페타시스,007660,28,45250,2,950,2.14,2717494,1816661,73409219,2717494,2.14,149.59,3.70,3.70,126086209900,3.80,3.80,126086209900 +한국석유,004090,29,19970,2,480,2.46,6430790,3160068,12694120,6430790,2.46,203.50,50.66,50.66,125508882170,49.51,49.51,125508882170 +한미반도체,042700,30,86400,5,-1100,-1.26,1409840,656104,96614259,1409840,-1.26,214.88,1.46,1.46,125342255350,1.50,1.50,125342255350 diff --git a/top30/20250617/top30-tv-20250617-140002.csv b/top30/20250617/top30-tv-20250617-140002.csv new file mode 100644 index 000000000000..d4ee92b74204 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58600,2,1400,2.45,21260794,22200872,5919637922,21260794,2.45,95.77,0.36,0.36,1250017626550,0.36,0.36,1250017626550 +두산에너빌리티,034020,2,58200,5,-1400,-2.35,19204513,14476095,640561146,19204513,-2.35,132.66,3.00,3.00,1148429455900,3.08,3.08,1148429455900 +SK하이닉스,000660,3,249000,2,1000,0.40,3694894,3760740,728002365,3694894,0.40,98.25,0.51,0.51,939157609750,0.52,0.52,939157609750 +한화오션,042660,4,89700,2,4400,5.16,9255289,3234826,306413394,9255289,5.16,286.11,3.02,3.02,845267283900,3.08,3.08,845267283900 +KODEX 레버리지,122630,5,20990,2,65,0.31,34767277,24213396,113650000,34767277,0.31,143.59,30.59,30.59,741328124167,31.08,31.08,741328124167 +KODEX 200선물인버스2X,252670,6,1578,5,-5,-0.32,426044849,319491776,880300000,426044849,-0.32,133.35,48.40,48.40,662254350725,47.67,47.67,662254350725 +우리기술,032820,7,3565,2,185,5.47,159554331,217764512,165530656,159554331,5.47,73.27,96.39,96.39,592534032206,100.41,100.41,592534032206 +흥아해운,003280,8,2460,2,320,14.95,227944856,95957088,240424899,227944856,14.95,237.55,94.81,94.81,528180276733,89.30,89.30,528180276733 +LG씨엔에스,064400,9,74100,2,3000,4.22,6306412,9106850,96885948,6306412,4.22,69.25,6.51,6.51,469764382950,6.54,6.54,469764382950 +KODEX 200,069500,10,39620,2,45,0.11,7805977,10145212,166100000,7805977,0.11,76.94,4.70,4.70,311699617026,4.74,4.74,311699617026 +한화시스템,272210,11,65000,2,800,1.25,4703747,9410780,188919389,4703747,1.25,49.98,2.49,2.49,306581847500,2.50,2.50,306581847500 +KODEX 코스닥150레버리지,233740,12,7855,5,-65,-0.82,37192164,33331312,235300000,37192164,-0.82,111.58,15.81,15.81,296161343728,16.02,16.02,296161343728 +피아이이,452450,13,10090,2,2000,24.72,29088616,977156,35826000,29088616,24.72,2976.87,81.19,81.19,282837766830,78.24,78.24,282837766830 +현대로템,064350,14,196100,5,-2500,-1.26,1245443,1507235,109142293,1245443,-1.26,82.63,1.14,1.14,244673889300,1.14,1.14,244673889300 +한화솔루션,009830,15,32700,5,-3750,-10.29,6626420,2571851,171892536,6626420,-10.29,257.65,3.85,3.85,221465560525,3.94,3.94,221465560525 +한화에어로스페이스,012450,16,940000,5,-30000,-3.09,200138,326298,47296201,200138,-3.09,61.34,0.42,0.42,190520635500,0.43,0.43,190520635500 +흥구석유,024060,17,18760,5,-410,-2.14,9801197,7550380,15000000,9801197,-2.14,129.81,65.34,65.34,184414233840,65.53,65.53,184414233840 +카카오,035720,18,52000,5,-1200,-2.26,3470934,4949701,441766501,3470934,-2.26,70.12,0.79,0.79,183003270150,0.80,0.80,183003270150 +HD현대인프라코어,042670,19,11920,2,1400,13.31,15119760,1578315,192591032,15119760,13.31,957.97,7.85,7.85,179344843510,7.81,7.81,179344843510 +KODEX 인버스,114800,20,3815,5,-5,-0.13,46053407,37313968,169600000,46053407,-0.13,123.42,27.15,27.15,174232888466,26.93,26.93,174232888466 +PLUS K방산,449450,21,51045,5,-205,-0.40,3325833,3250904,20350000,3325833,-0.40,102.30,16.34,16.34,171036083795,16.47,16.47,171036083795 +SKC,011790,22,103200,2,12800,14.16,1611083,231285,37868298,1611083,14.16,696.58,4.25,4.25,165369979250,4.23,4.23,165369979250 +HD현대중공업,329180,23,431500,5,-17500,-3.90,347285,269938,88773116,347285,-3.90,128.65,0.39,0.39,153278765000,0.40,0.40,153278765000 +삼성중공업,010140,24,17770,5,-300,-1.66,8523367,7131780,880000000,8523367,-1.66,119.51,0.97,0.97,153160055290,0.98,0.98,153160055290 +현대차,005380,25,206000,2,4500,2.23,743266,500547,204757766,743266,2.23,148.49,0.36,0.36,152299032750,0.36,0.36,152299032750 +NAVER,035420,26,206500,5,-3000,-1.43,708566,1159906,158437008,708566,-1.43,61.09,0.45,0.45,148367139000,0.45,0.45,148367139000 +현대건설,000720,27,77400,5,-1700,-2.15,1730050,2039467,111355765,1730050,-2.15,84.83,1.55,1.55,135356451600,1.57,1.57,135356451600 +이수페타시스,007660,28,45600,2,1300,2.93,2769011,1816661,73409219,2769011,2.93,152.42,3.77,3.77,128428534625,3.84,3.84,128428534625 +한국석유,004090,29,19830,2,340,1.74,6546350,3160068,12694120,6546350,1.74,207.16,51.57,51.57,127794928770,50.77,50.77,127794928770 +한미반도체,042700,30,86700,5,-800,-0.91,1424915,656104,96614259,1424915,-0.91,217.18,1.47,1.47,126649093000,1.51,1.51,126649093000 diff --git a/top30/20250617/top30-tv-20250617-141001.csv b/top30/20250617/top30-tv-20250617-141001.csv new file mode 100644 index 000000000000..cf6e4ce83997 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-141001.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,005930,1,58700,2,1500,2.62,21499561,22200872,5919637922,21499561,2.62,96.84,0.36,0.36,1264033809800,0.36,0.36,1264033809800 +두산에너빌리티,034020,2,57600,5,-2000,-3.36,19596769,14476095,640561146,19596769,-3.36,135.37,3.06,3.06,1171080269350,3.17,3.17,1171080269350 +SK하이닉스,000660,3,248500,2,500,0.20,3853268,3760740,728002365,3853268,0.20,102.46,0.53,0.53,978530137750,0.54,0.54,978530137750 +한화오션,042660,4,89600,2,4300,5.04,9424573,3234826,306413394,9424573,5.04,291.35,3.08,3.08,860496457600,3.13,3.13,860496457600 +KODEX 레버리지,122630,5,20965,2,40,0.19,35110257,24213396,113650000,35110257,0.19,145.00,30.89,30.89,748521306433,31.42,31.42,748521306433 +KODEX 200선물인버스2X,252670,6,1580,5,-3,-0.19,430482349,319491776,880300000,430482349,-0.19,134.74,48.90,48.90,669264060134,48.12,48.12,669264060134 +우리기술,032820,7,3550,2,170,5.03,160748164,217764512,165530656,160748164,5.03,73.82,97.11,97.11,596758271456,101.55,101.55,596758271456 +흥아해운,003280,8,2475,2,335,15.65,237703824,95957088,240424899,237703824,15.65,247.72,98.87,98.87,552327400719,92.82,92.82,552327400719 +LG씨엔에스,064400,9,74400,2,3300,4.64,6437504,9106850,96885948,6437504,4.64,70.69,6.64,6.64,479533021200,6.65,6.65,479533021200 +KODEX 200,069500,10,39600,2,25,0.06,7904866,10145212,166100000,7904866,0.06,77.92,4.76,4.76,315616681254,4.80,4.80,315616681254 +한화시스템,272210,11,64700,2,500,0.78,4752951,9410780,188919389,4752951,0.78,50.51,2.52,2.52,309783699000,2.53,2.53,309783699000 +KODEX 코스닥150레버리지,233740,12,7845,5,-75,-0.95,37672225,33331312,235300000,37672225,-0.95,113.02,16.01,16.01,299929294010,16.25,16.25,299929294010 +피아이이,452450,13,10050,2,1960,24.23,30036940,977156,35826000,30036940,24.23,3073.91,83.84,83.84,292446556400,81.22,81.22,292446556400 +현대로템,064350,14,195100,5,-3500,-1.76,1268799,1507235,109142293,1268799,-1.76,84.18,1.16,1.16,249249241250,1.17,1.17,249249241250 +한화솔루션,009830,15,32700,5,-3750,-10.29,6690479,2571851,171892536,6690479,-10.29,260.14,3.89,3.89,223565571575,3.98,3.98,223565571575 +한화에어로스페이스,012450,16,941000,5,-29000,-2.99,203875,326298,47296201,203875,-2.99,62.48,0.43,0.43,194037853500,0.44,0.44,194037853500 +흥구석유,024060,17,18680,5,-490,-2.56,9886291,7550380,15000000,9886291,-2.56,130.94,65.91,65.91,186009486970,66.38,66.38,186009486970 +카카오,035720,18,51700,5,-1500,-2.82,3505181,4949701,441766501,3505181,-2.82,70.82,0.79,0.79,184780448800,0.81,0.81,184780448800 +HD현대인프라코어,042670,19,11920,2,1400,13.31,15227586,1578315,192591032,15227586,13.31,964.80,7.91,7.91,180629136490,7.87,7.87,180629136490 +KODEX 인버스,114800,20,3815,5,-5,-0.13,46324299,37313968,169600000,46324299,-0.13,124.15,27.31,27.31,175266829547,27.09,27.09,175266829547 +PLUS K방산,449450,21,50990,5,-260,-0.51,3379640,3250904,20350000,3379640,-0.51,103.96,16.61,16.61,173783843554,16.75,16.75,173783843554 +SKC,011790,22,103400,2,13000,14.38,1624718,231285,37868298,1624718,14.38,702.47,4.29,4.29,166781224050,4.26,4.26,166781224050 +현대차,005380,23,205500,2,4000,1.99,764331,500547,204757766,764331,1.99,152.70,0.37,0.37,156639916250,0.37,0.37,156639916250 +삼성중공업,010140,24,17670,5,-400,-2.21,8660467,7131780,880000000,8660467,-2.21,121.43,0.98,0.98,155589617195,1.00,1.00,155589617195 +HD현대중공업,329180,25,430500,5,-18500,-4.12,351209,269938,88773116,351209,-4.12,130.11,0.40,0.40,154970552750,0.41,0.41,154970552750 +NAVER,035420,26,206000,5,-3500,-1.67,716706,1159906,158437008,716706,-1.67,61.79,0.45,0.45,150047389750,0.46,0.46,150047389750 +현대건설,000720,27,76700,5,-2400,-3.03,1763144,2039467,111355765,1763144,-3.03,86.45,1.58,1.58,137906585350,1.61,1.61,137906585350 +이수페타시스,007660,28,45600,2,1300,2.93,2814767,1816661,73409219,2814767,2.93,154.94,3.83,3.83,130511651100,3.90,3.90,130511651100 +한국석유,004090,29,19790,2,300,1.54,6632054,3160068,12694120,6632054,1.54,209.87,52.25,52.25,129494786860,51.55,51.55,129494786860 +한미반도체,042700,30,87200,5,-300,-0.34,1440472,656104,96614259,1440472,-0.34,219.55,1.49,1.49,128001647200,1.52,1.52,128001647200 diff --git a/top30/20250617/top30-tv-20250617-142002.csv b/top30/20250617/top30-tv-20250617-142002.csv new file mode 100644 index 000000000000..8f130fae1a2f --- /dev/null +++ b/top30/20250617/top30-tv-20250617-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,2,1600,2.80,21945027,22200872,5919637922,21945027,2.80,98.85,0.37,0.37,1290221824600,0.37,0.37,1290221824600 +두산에너빌리티,034020,2,57900,5,-1700,-2.85,20017522,14476095,640561146,20017522,-2.85,138.28,3.12,3.12,1195361236150,3.22,3.22,1195361236150 +SK하이닉스,000660,3,249000,2,1000,0.40,3964355,3760740,728002365,3964355,0.40,105.41,0.54,0.54,1006277773000,0.56,0.56,1006277773000 +한화오션,042660,4,89900,2,4600,5.39,9542092,3234826,306413394,9542092,5.39,294.98,3.11,3.11,871061921900,3.16,3.16,871061921900 +KODEX 레버리지,122630,5,21000,2,75,0.36,35662655,24213396,113650000,35662655,0.36,147.28,31.38,31.38,760121593563,31.85,31.85,760121593563 +KODEX 200선물인버스2X,252670,6,1578,5,-5,-0.32,438206981,319491776,880300000,438206981,-0.32,137.16,49.78,49.78,681449953498,49.06,49.06,681449953498 +우리기술,032820,7,3565,2,185,5.47,161878604,217764512,165530656,161878604,5.47,74.34,97.79,97.79,600761298748,101.80,101.80,600761298748 +흥아해운,003280,8,2455,2,315,14.72,242349693,95957088,240424899,242349693,14.72,252.56,100.80,100.80,563782703479,95.52,95.52,563782703479 +LG씨엔에스,064400,9,75300,2,4200,5.91,6597645,9106850,96885948,6597645,5.91,72.45,6.81,6.81,491530381950,6.74,6.74,491530381950 +KODEX 200,069500,10,39630,2,55,0.14,8058667,10145212,166100000,8058667,0.14,79.43,4.85,4.85,321710899029,4.89,4.89,321710899029 +한화시스템,272210,11,65550,2,1350,2.10,4805547,9410780,188919389,4805547,2.10,51.06,2.54,2.54,313213095950,2.53,2.53,313213095950 +피아이이,452450,12,10270,2,2180,26.95,31625219,977156,35826000,31625219,26.95,3236.46,88.27,88.27,308693951410,83.90,83.90,308693951410 +KODEX 코스닥150레버리지,233740,13,7815,5,-105,-1.33,38488106,33331312,235300000,38488106,-1.33,115.47,16.36,16.36,306326475183,16.66,16.66,306326475183 +현대로템,064350,14,196600,5,-2000,-1.01,1290600,1507235,109142293,1290600,-1.01,85.63,1.18,1.18,253522772550,1.18,1.18,253522772550 +한화솔루션,009830,15,32750,5,-3700,-10.15,6743208,2571851,171892536,6743208,-10.15,262.19,3.92,3.92,225292307900,4.00,4.00,225292307900 +한화에어로스페이스,012450,16,943000,5,-27000,-2.78,211034,326298,47296201,211034,-2.78,64.68,0.45,0.45,200791665000,0.45,0.45,200791665000 +흥구석유,024060,17,18590,5,-580,-3.03,9978525,7550380,15000000,9978525,-3.03,132.16,66.52,66.52,187725704620,67.32,67.32,187725704620 +카카오,035720,18,51900,5,-1300,-2.44,3541559,4949701,441766501,3541559,-2.44,71.55,0.80,0.80,186667942900,0.81,0.81,186667942900 +HD현대인프라코어,042670,19,11860,2,1340,12.74,15397676,1578315,192591032,15397676,12.74,975.58,8.00,8.00,182640997130,8.00,8.00,182640997130 +KODEX 인버스,114800,20,3815,5,-5,-0.13,47075123,37313968,169600000,47075123,-0.13,126.16,27.76,27.76,178130700831,27.53,27.53,178130700831 +PLUS K방산,449450,21,51225,5,-25,-0.05,3426885,3250904,20350000,3426885,-0.05,105.41,16.84,16.84,176198233417,16.90,16.90,176198233417 +SKC,011790,22,104000,2,13600,15.04,1644853,231285,37868298,1644853,15.04,711.18,4.34,4.34,168870959000,4.29,4.29,168870959000 +현대차,005380,23,206500,2,5000,2.48,779137,500547,204757766,779137,2.48,155.66,0.38,0.38,159692232000,0.38,0.38,159692232000 +HD현대중공업,329180,24,430000,5,-19000,-4.23,361599,269938,88773116,361599,-4.23,133.96,0.41,0.41,159442444750,0.42,0.42,159442444750 +삼성중공업,010140,25,17680,5,-390,-2.16,8825413,7131780,880000000,8825413,-2.16,123.75,1.00,1.00,158506349435,1.02,1.02,158506349435 +NAVER,035420,26,207000,5,-2500,-1.19,725372,1159906,158437008,725372,-1.19,62.54,0.46,0.46,151836568250,0.46,0.46,151836568250 +현대건설,000720,27,76800,5,-2300,-2.91,1806453,2039467,111355765,1806453,-2.91,88.57,1.62,1.62,141238318350,1.65,1.65,141238318350 +이수페타시스,007660,28,45950,2,1650,3.72,2871697,1816661,73409219,2871697,3.72,158.08,3.91,3.91,133121830000,3.95,3.95,133121830000 +HD현대일렉트릭,267260,29,464000,2,7500,1.64,281301,301534,36047135,281301,1.64,93.29,0.78,0.78,131659896750,0.79,0.79,131659896750 +한국석유,004090,30,19690,2,200,1.03,6703410,3160068,12694120,6703410,1.03,212.13,52.81,52.81,130903298635,52.37,52.37,130903298635 diff --git a/top30/20250617/top30-tv-20250617-143001.csv b/top30/20250617/top30-tv-20250617-143001.csv new file mode 100644 index 000000000000..d6529580fe45 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58750,2,1550,2.71,22272169,22200872,5919637922,22272169,2.71,100.32,0.38,0.38,1309441388250,0.38,0.38,1309441388250 +두산에너빌리티,034020,2,57900,5,-1700,-2.85,20254626,14476095,640561146,20254626,-2.85,139.92,3.16,3.16,1209051146450,3.26,3.26,1209051146450 +SK하이닉스,000660,3,249500,2,1500,0.60,4059202,3760740,728002365,4059202,0.60,107.94,0.56,0.56,1029923733500,0.57,0.57,1029923733500 +한화오션,042660,4,90400,2,5100,5.98,9743697,3234826,306413394,9743697,5.98,301.21,3.18,3.18,889273410150,3.21,3.21,889273410150 +KODEX 레버리지,122630,5,21030,2,105,0.50,36083248,24213396,113650000,36083248,0.50,149.02,31.75,31.75,768954157183,32.17,32.17,768954157183 +KODEX 200선물인버스2X,252670,6,1575,5,-8,-0.51,443250969,319491776,880300000,443250969,-0.51,138.74,50.35,50.35,689409548027,49.72,49.72,689409548027 +우리기술,032820,7,3580,2,200,5.92,163425965,217764512,165530656,163425965,5.92,75.05,98.73,98.73,606316069898,102.31,102.31,606316069898 +흥아해운,003280,8,2380,2,240,11.21,249826908,95957088,240424899,249826908,11.21,260.35,103.91,103.91,581820822373,101.68,101.68,581820822373 +LG씨엔에스,064400,9,76100,2,5000,7.03,6742756,9106850,96885948,6742756,7.03,74.04,6.96,6.96,502520920450,6.82,6.82,502520920450 +피아이이,452450,10,10360,2,2270,28.06,36635907,977156,35826000,36635907,28.06,3749.24,102.26,102.26,361160141120,97.31,97.31,361160141120 +KODEX 200,069500,11,39665,2,90,0.23,8119698,10145212,166100000,8119698,0.23,80.03,4.89,4.89,324129429739,4.92,4.92,324129429739 +한화시스템,272210,12,65600,2,1400,2.18,4874317,9410780,188919389,4874317,2.18,51.80,2.58,2.58,317717140250,2.56,2.56,317717140250 +KODEX 코스닥150레버리지,233740,13,7815,5,-105,-1.33,39133487,33331312,235300000,39133487,-1.33,117.41,16.63,16.63,311362340755,16.93,16.93,311362340755 +현대로템,064350,14,196800,5,-1800,-0.91,1314519,1507235,109142293,1314519,-0.91,87.21,1.20,1.20,258223446150,1.20,1.20,258223446150 +한화솔루션,009830,15,32850,5,-3600,-9.88,6813177,2571851,171892536,6813177,-9.88,264.91,3.96,3.96,227583918825,4.03,4.03,227583918825 +한화에어로스페이스,012450,16,948000,5,-22000,-2.27,217709,326298,47296201,217709,-2.27,66.72,0.46,0.46,207103242500,0.46,0.46,207103242500 +흥구석유,024060,17,18280,5,-890,-4.64,10125258,7550380,15000000,10125258,-4.64,134.10,67.50,67.50,190426605180,69.45,69.45,190426605180 +카카오,035720,18,52000,5,-1200,-2.26,3571696,4949701,441766501,3571696,-2.26,72.16,0.81,0.81,188232176900,0.82,0.82,188232176900 +HD현대인프라코어,042670,19,11840,2,1320,12.55,15512812,1578315,192591032,15512812,12.55,982.87,8.05,8.05,184004625650,8.07,8.07,184004625650 +PLUS K방산,449450,20,51435,2,185,0.36,3535080,3250904,20350000,3535080,0.36,108.74,17.37,17.37,181749878383,17.36,17.36,181749878383 +KODEX 인버스,114800,21,3810,5,-10,-0.26,47793286,37313968,169600000,47793286,-0.26,128.08,28.18,28.18,180869278709,27.99,27.99,180869278709 +SKC,011790,22,102800,2,12400,13.72,1757862,231285,37868298,1757862,13.72,760.04,4.64,4.64,180652798600,4.64,4.64,180652798600 +HD현대중공업,329180,23,431000,5,-18000,-4.01,372566,269938,88773116,372566,-4.01,138.02,0.42,0.42,164163381750,0.43,0.43,164163381750 +현대차,005380,24,206000,2,4500,2.23,794495,500547,204757766,794495,2.23,158.73,0.39,0.39,162856465000,0.39,0.39,162856465000 +삼성중공업,010140,25,17800,5,-270,-1.49,8999332,7131780,880000000,8999332,-1.49,126.19,1.02,1.02,161586517050,1.03,1.03,161586517050 +NAVER,035420,26,206500,5,-3000,-1.43,734188,1159906,158437008,734188,-1.43,63.30,0.46,0.46,153657189750,0.47,0.47,153657189750 +현대건설,000720,27,77200,5,-1900,-2.40,1844766,2039467,111355765,1844766,-2.40,90.45,1.66,1.66,144183599850,1.68,1.68,144183599850 +HD현대일렉트릭,267260,28,466000,2,9500,2.08,292630,301534,36047135,292630,2.08,97.05,0.81,0.81,136934551250,0.82,0.82,136934551250 +이수페타시스,007660,29,45800,2,1500,3.39,2906039,1816661,73409219,2906039,3.39,159.97,3.96,3.96,134697445875,4.01,4.01,134697445875 +한국석유,004090,30,19100,5,-390,-2.00,6852840,3160068,12694120,6852840,-2.00,216.86,53.98,53.98,133796942870,55.18,55.18,133796942870 diff --git a/top30/20250617/top30-tv-20250617-144002.csv b/top30/20250617/top30-tv-20250617-144002.csv new file mode 100644 index 000000000000..c749d068be5e --- /dev/null +++ b/top30/20250617/top30-tv-20250617-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58650,2,1450,2.53,22681856,22200872,5919637922,22681856,2.53,102.17,0.38,0.38,1333454919250,0.38,0.38,1333454919250 +두산에너빌리티,034020,2,57700,5,-1900,-3.19,20548965,14476095,640561146,20548965,-3.19,141.95,3.21,3.21,1226082774050,3.32,3.32,1226082774050 +SK하이닉스,000660,3,249500,2,1500,0.60,4136602,3760740,728002365,4136602,0.60,109.99,0.57,0.57,1049231135500,0.58,0.58,1049231135500 +한화오션,042660,4,90900,2,5600,6.57,9888700,3234826,306413394,9888700,6.57,305.69,3.23,3.23,902419099700,3.24,3.24,902419099700 +KODEX 레버리지,122630,5,20975,2,50,0.24,36423662,24213396,113650000,36423662,0.24,150.43,32.05,32.05,776095921715,32.56,32.56,776095921715 +KODEX 200선물인버스2X,252670,6,1579,5,-4,-0.25,448724894,319491776,880300000,448724894,-0.25,140.45,50.97,50.97,698051250700,50.22,50.22,698051250700 +우리기술,032820,7,3565,2,185,5.47,164265541,217764512,165530656,164265541,5.47,75.43,99.24,99.24,609323833345,103.25,103.25,609323833345 +흥아해운,003280,8,2370,2,230,10.75,256339310,95957088,240424899,256339310,10.75,267.14,106.62,106.62,597421669033,104.85,104.85,597421669033 +LG씨엔에스,064400,9,76300,2,5200,7.31,6898410,9106850,96885948,6898410,7.31,75.75,7.12,7.12,514337669400,6.96,6.96,514337669400 +피아이이,452450,10,10320,2,2230,27.56,38120891,977156,35826000,38120891,27.56,3901.21,106.41,106.41,376497207260,101.83,101.83,376497207260 +KODEX 200,069500,11,39615,2,40,0.10,8241553,10145212,166100000,8241553,0.10,81.24,4.96,4.96,328956292476,5.00,5.00,328956292476 +한화시스템,272210,12,65400,2,1200,1.87,4934345,9410780,188919389,4934345,1.87,52.43,2.61,2.61,321642767150,2.60,2.60,321642767150 +KODEX 코스닥150레버리지,233740,13,7805,5,-115,-1.45,39590707,33331312,235300000,39590707,-1.45,118.78,16.83,16.83,314932235408,17.15,17.15,314932235408 +현대로템,064350,14,196800,5,-1800,-0.91,1334101,1507235,109142293,1334101,-0.91,88.51,1.22,1.22,262076545750,1.22,1.22,262076545750 +한화솔루션,009830,15,32850,5,-3600,-9.88,6893800,2571851,171892536,6893800,-9.88,268.05,4.01,4.01,230233118050,4.08,4.08,230233118050 +한화에어로스페이스,012450,16,947000,5,-23000,-2.37,223224,326298,47296201,223224,-2.37,68.41,0.47,0.47,212332858500,0.47,0.47,212332858500 +흥구석유,024060,17,18370,5,-800,-4.17,10201572,7550380,15000000,10201572,-4.17,135.11,68.01,68.01,191830212960,69.62,69.62,191830212960 +카카오,035720,18,51800,5,-1400,-2.63,3614029,4949701,441766501,3614029,-2.63,73.02,0.82,0.82,190426522150,0.83,0.83,190426522150 +HD현대인프라코어,042670,19,11950,2,1430,13.59,15756161,1578315,192591032,15756161,13.59,998.29,8.18,8.18,186900798510,8.12,8.12,186900798510 +PLUS K방산,449450,20,51420,2,170,0.33,3585853,3250904,20350000,3585853,0.33,110.30,17.62,17.62,184359731343,17.62,17.62,184359731343 +SKC,011790,21,102700,2,12300,13.61,1784403,231285,37868298,1784403,13.61,771.52,4.71,4.71,183377100050,4.72,4.72,183377100050 +KODEX 인버스,114800,22,3815,5,-5,-0.13,48388617,37313968,169600000,48388617,-0.13,129.68,28.53,28.53,183141641483,28.31,28.31,183141641483 +HD현대중공업,329180,23,431000,5,-18000,-4.01,378720,269938,88773116,378720,-4.01,140.30,0.43,0.43,166815560750,0.44,0.44,166815560750 +현대차,005380,24,205500,2,4000,1.99,810087,500547,204757766,810087,1.99,161.84,0.40,0.40,166068020250,0.39,0.39,166068020250 +삼성중공업,010140,25,17800,5,-270,-1.49,9119437,7131780,880000000,9119437,-1.49,127.87,1.04,1.04,163724095325,1.05,1.05,163724095325 +NAVER,035420,26,206500,5,-3000,-1.43,743608,1159906,158437008,743608,-1.43,64.11,0.47,0.47,155602872500,0.48,0.48,155602872500 +현대건설,000720,27,77100,5,-2000,-2.53,1881740,2039467,111355765,1881740,-2.53,92.27,1.69,1.69,147033459450,1.71,1.71,147033459450 +HD현대일렉트릭,267260,28,467000,2,10500,2.30,300867,301534,36047135,300867,2.30,99.78,0.83,0.83,140774035750,0.84,0.84,140774035750 +이수페타시스,007660,29,46000,2,1700,3.84,2938078,1816661,73409219,2938078,3.84,161.73,4.00,4.00,136165918275,4.03,4.03,136165918275 +한국석유,004090,30,19460,5,-30,-0.15,6947838,3160068,12694120,6947838,-0.15,219.86,54.73,54.73,135640345715,54.91,54.91,135640345715 diff --git a/top30/20250617/top30-tv-20250617-145001.csv b/top30/20250617/top30-tv-20250617-145001.csv new file mode 100644 index 000000000000..0e33cf09b3ae --- /dev/null +++ b/top30/20250617/top30-tv-20250617-145001.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,005930,1,58400,2,1200,2.10,23416459,22200872,5919637922,23416459,2.10,105.48,0.40,0.40,1376410265300,0.40,0.40,1376410265300 +두산에너빌리티,034020,2,58000,5,-1600,-2.68,20776832,14476095,640561146,20776832,-2.68,143.53,3.24,3.24,1239259258200,3.34,3.34,1239259258200 +SK하이닉스,000660,3,249250,2,1250,0.50,4224771,3760740,728002365,4224771,0.50,112.34,0.58,0.58,1071217414750,0.59,0.59,1071217414750 +한화오션,042660,4,91300,2,6000,7.03,10154036,3234826,306413394,10154036,7.03,313.90,3.31,3.31,926585737000,3.31,3.31,926585737000 +KODEX 레버리지,122630,5,20910,5,-15,-0.07,36831209,24213396,113650000,36831209,-0.07,152.11,32.41,32.41,784641784675,33.02,33.02,784641784675 +KODEX 200선물인버스2X,252670,6,1585,2,2,0.13,454778991,319491776,880300000,454778991,0.13,142.34,51.66,51.66,707611253048,50.71,50.71,707611253048 +흥아해운,003280,7,2345,2,205,9.58,267287935,95957088,240424899,267287935,9.58,278.55,111.17,111.17,622755356801,110.46,110.46,622755356801 +우리기술,032820,8,3550,2,170,5.03,164945849,217764512,165530656,164945849,5.03,75.75,99.65,99.65,611752162994,104.10,104.10,611752162994 +LG씨엔에스,064400,9,76200,2,5100,7.17,6979492,9106850,96885948,6979492,7.17,76.64,7.20,7.20,520502881800,7.05,7.05,520502881800 +피아이이,452450,10,10360,2,2270,28.06,38690317,977156,35826000,38690317,28.06,3959.48,108.00,108.00,382401986585,103.03,103.03,382401986585 +KODEX 200,069500,11,39555,5,-20,-0.05,8366515,10145212,166100000,8366515,-0.05,82.47,5.04,5.04,333905130138,5.08,5.08,333905130138 +한화시스템,272210,12,65400,2,1200,1.87,4966276,9410780,188919389,4966276,1.87,52.77,2.63,2.63,323730208700,2.62,2.62,323730208700 +KODEX 코스닥150레버리지,233740,13,7810,5,-110,-1.39,39929957,33331312,235300000,39929957,-1.39,119.80,16.97,16.97,317583839525,17.28,17.28,317583839525 +현대로템,064350,14,196800,5,-1800,-0.91,1352354,1507235,109142293,1352354,-0.91,89.72,1.24,1.24,265669732700,1.24,1.24,265669732700 +한화솔루션,009830,15,32900,5,-3550,-9.74,6961143,2571851,171892536,6961143,-9.74,270.67,4.05,4.05,232446561675,4.11,4.11,232446561675 +한화에어로스페이스,012450,16,948000,5,-22000,-2.27,225020,326298,47296201,225020,-2.27,68.96,0.48,0.48,214034857000,0.48,0.48,214034857000 +흥구석유,024060,17,18550,5,-620,-3.23,10290168,7550380,15000000,10290168,-3.23,136.29,68.60,68.60,193460113165,69.53,69.53,193460113165 +카카오,035720,18,51600,5,-1600,-3.01,3671017,4949701,441766501,3671017,-3.01,74.17,0.83,0.83,193370466950,0.85,0.85,193370466950 +HD현대인프라코어,042670,19,12020,2,1500,14.26,16151645,1578315,192591032,16151645,14.26,1023.35,8.39,8.39,191655069215,8.28,8.28,191655069215 +PLUS K방산,449450,20,51435,2,185,0.36,3623258,3250904,20350000,3623258,0.36,111.45,17.80,17.80,186284875863,17.80,17.80,186284875863 +KODEX 인버스,114800,21,3825,2,5,0.13,48951604,37313968,169600000,48951604,0.13,131.19,28.86,28.86,185290174226,28.56,28.56,185290174226 +SKC,011790,22,102300,2,11900,13.16,1800995,231285,37868298,1800995,13.16,778.69,4.76,4.76,185078745750,4.78,4.78,185078745750 +현대차,005380,23,204000,2,2500,1.24,849686,500547,204757766,849686,1.24,169.75,0.41,0.41,174198726750,0.42,0.42,174198726750 +HD현대중공업,329180,24,432250,5,-16750,-3.73,384991,269938,88773116,384991,-3.73,142.62,0.43,0.43,169522471000,0.44,0.44,169522471000 +삼성중공업,010140,25,17775,5,-295,-1.63,9216870,7131780,880000000,9216870,-1.63,129.24,1.05,1.05,165458646420,1.06,1.06,165458646420 +NAVER,035420,26,206250,5,-3250,-1.55,751668,1159906,158437008,751668,-1.55,64.80,0.47,0.47,157265695000,0.48,0.48,157265695000 +현대건설,000720,27,77000,5,-2100,-2.65,1916937,2039467,111355765,1916937,-2.65,93.99,1.72,1.72,149748021200,1.75,1.75,149748021200 +HD현대일렉트릭,267260,28,463750,2,7250,1.59,312289,301534,36047135,312289,1.59,103.57,0.87,0.87,146102981750,0.87,0.87,146102981750 +이수페타시스,007660,29,45850,2,1550,3.50,2983009,1816661,73409219,2983009,3.50,164.20,4.06,4.06,138229494025,4.11,4.11,138229494025 +한국석유,004090,30,19560,2,70,0.36,7044053,3160068,12694120,7044053,0.36,222.91,55.49,55.49,137504600485,55.38,55.38,137504600485 diff --git a/top30/20250617/top30-tv-20250617-150001.csv b/top30/20250617/top30-tv-20250617-150001.csv new file mode 100644 index 000000000000..848d87dec9f0 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-150001.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,005930,1,58000,2,800,1.40,24910395,22200872,5919637922,24910395,1.40,112.20,0.42,0.42,1463287519750,0.43,0.43,1463287519750 +두산에너빌리티,034020,2,58000,5,-1600,-2.68,21043460,14476095,640561146,21043460,-2.68,145.37,3.29,3.29,1254696425850,3.38,3.38,1254696425850 +SK하이닉스,000660,3,248000,3,0,0.00,4335369,3760740,728002365,4335369,0.00,115.28,0.60,0.60,1098705585000,0.61,0.61,1098705585000 +한화오션,042660,4,91600,2,6300,7.39,10355771,3234826,306413394,10355771,7.39,320.13,3.38,3.38,945040466400,3.37,3.37,945040466400 +KODEX 레버리지,122630,5,20940,2,15,0.07,37156103,24213396,113650000,37156103,0.07,153.45,32.69,32.69,791438953245,33.26,33.26,791438953245 +KODEX 200선물인버스2X,252670,6,1582,5,-1,-0.06,461655072,319491776,880300000,461655072,-0.06,144.50,52.44,52.44,718498079557,51.59,51.59,718498079557 +흥아해운,003280,7,2290,2,150,7.01,272277895,95957088,240424899,272277895,7.01,283.75,113.25,113.25,634257688836,115.20,115.20,634257688836 +우리기술,032820,8,3550,2,170,5.03,166171499,217764512,165530656,166171499,5.03,76.31,100.39,100.39,616094131354,104.84,104.84,616094131354 +LG씨엔에스,064400,9,74700,2,3600,5.06,7146153,9106850,96885948,7146153,5.06,78.47,7.38,7.38,533015653250,7.36,7.36,533015653250 +피아이이,452450,10,10270,2,2180,26.95,39760513,977156,35826000,39760513,26.95,4069.00,110.98,110.98,393459593410,106.94,106.94,393459593410 +KODEX 200,069500,11,39580,2,5,0.01,8477040,10145212,166100000,8477040,0.01,83.56,5.10,5.10,338278081577,5.15,5.15,338278081577 +한화시스템,272210,12,65900,2,1700,2.65,5072283,9410780,188919389,5072283,2.65,53.90,2.68,2.68,330705037800,2.66,2.66,330705037800 +KODEX 코스닥150레버리지,233740,13,7820,5,-100,-1.26,40269028,33331312,235300000,40269028,-1.26,120.81,17.11,17.11,320230806067,17.40,17.40,320230806067 +현대로템,064350,14,197500,5,-1100,-0.55,1382871,1507235,109142293,1382871,-0.55,91.75,1.27,1.27,271694050000,1.26,1.26,271694050000 +한화솔루션,009830,15,32950,5,-3500,-9.60,7070165,2571851,171892536,7070165,-9.60,274.91,4.11,4.11,236039693225,4.17,4.17,236039693225 +한화에어로스페이스,012450,16,953000,5,-17000,-1.75,232128,326298,47296201,232128,-1.75,71.14,0.49,0.49,220793351500,0.49,0.49,220793351500 +카카오,035720,17,51700,5,-1500,-2.82,3738742,4949701,441766501,3738742,-2.82,75.53,0.85,0.85,196866060550,0.86,0.86,196866060550 +HD현대인프라코어,042670,18,12090,2,1570,14.92,16496341,1578315,192591032,16496341,14.92,1045.19,8.57,8.57,195813652895,8.41,8.41,195813652895 +흥구석유,024060,19,18370,5,-800,-4.17,10349337,7550380,15000000,10349337,-4.17,137.07,69.00,69.00,194551700590,70.60,70.60,194551700590 +PLUS K방산,449450,20,51720,2,470,0.92,3679563,3250904,20350000,3679563,0.92,113.19,18.08,18.08,189192772981,17.98,17.98,189192772981 +KODEX 인버스,114800,21,3820,3,0,0.00,49600256,37313968,169600000,49600256,0.00,132.93,29.25,29.25,187767951053,28.98,28.98,187767951053 +SKC,011790,22,102800,2,12400,13.72,1817564,231285,37868298,1817564,13.72,785.85,4.80,4.80,186779028700,4.80,4.80,186779028700 +현대차,005380,23,204000,2,2500,1.24,870756,500547,204757766,870756,1.24,173.96,0.43,0.43,178506671500,0.43,0.43,178506671500 +HD현대중공업,329180,24,433500,5,-15500,-3.45,393184,269938,88773116,393184,-3.45,145.66,0.44,0.44,173073557250,0.45,0.45,173073557250 +삼성중공업,010140,25,17790,5,-280,-1.55,9289906,7131780,880000000,9289906,-1.55,130.26,1.06,1.06,166758093340,1.07,1.07,166758093340 +NAVER,035420,26,206000,5,-3500,-1.67,759778,1159906,158437008,759778,-1.67,65.50,0.48,0.48,158938006000,0.49,0.49,158938006000 +현대건설,000720,27,77400,5,-1700,-2.15,1958338,2039467,111355765,1958338,-2.15,96.02,1.76,1.76,152947977800,1.77,1.77,152947977800 +HD현대일렉트릭,267260,28,466000,2,9500,2.08,322972,301534,36047135,322972,2.08,107.11,0.90,0.90,151073438500,0.90,0.90,151073438500 +이수페타시스,007660,29,45550,2,1250,2.82,3036835,1816661,73409219,3036835,2.82,167.17,4.14,4.14,140683858825,4.21,4.21,140683858825 +한국석유,004090,30,19360,5,-130,-0.67,7111891,3160068,12694120,7111891,-0.67,225.06,56.03,56.03,138821074045,56.49,56.49,138821074045 diff --git a/top30/20250617/top30-tv-20250617-151001.csv b/top30/20250617/top30-tv-20250617-151001.csv new file mode 100644 index 000000000000..151ec5d96be4 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,1000,1.75,25567946,22200872,5919637922,25567946,1.75,115.17,0.43,0.43,1501492125750,0.44,0.44,1501492125750 +두산에너빌리티,034020,2,58700,5,-900,-1.51,21566944,14476095,640561146,21566944,-1.51,148.98,3.37,3.37,1285357034100,3.42,3.42,1285357034100 +SK하이닉스,000660,3,248250,2,250,0.10,4457999,3760740,728002365,4457999,0.10,118.54,0.61,0.61,1129173854750,0.62,0.62,1129173854750 +한화오션,042660,4,92000,2,6700,7.85,10632576,3234826,306413394,10632576,7.85,328.69,3.47,3.47,970475322400,3.44,3.44,970475322400 +KODEX 레버리지,122630,5,20965,2,40,0.19,37583852,24213396,113650000,37583852,0.19,155.22,33.07,33.07,800393341018,33.59,33.59,800393341018 +KODEX 200선물인버스2X,252670,6,1580,5,-3,-0.19,465776690,319491776,880300000,465776690,-0.19,145.79,52.91,52.91,725019920040,52.13,52.13,725019920040 +흥아해운,003280,7,2290,2,150,7.01,275131571,95957088,240424899,275131571,7.01,286.72,114.44,114.44,640814084539,116.39,116.39,640814084539 +우리기술,032820,8,3605,2,225,6.66,167827997,217764512,165530656,167827997,6.66,77.07,101.39,101.39,622046148959,104.24,104.24,622046148959 +LG씨엔에스,064400,9,74600,2,3500,4.92,7234909,9106850,96885948,7234909,4.92,79.44,7.47,7.47,539663254800,7.47,7.47,539663254800 +피아이이,452450,10,10410,2,2320,28.68,40747782,977156,35826000,40747782,28.68,4170.04,113.74,113.74,403686980070,108.24,108.24,403686980070 +KODEX 200,069500,11,39605,2,30,0.08,8687573,10145212,166100000,8687573,0.08,85.63,5.23,5.23,346609304718,5.27,5.27,346609304718 +한화시스템,272210,12,66000,2,1800,2.80,5144992,9410780,188919389,5144992,2.80,54.67,2.72,2.72,335489504700,2.69,2.69,335489504700 +KODEX 코스닥150레버리지,233740,13,7835,5,-85,-1.07,40690505,33331312,235300000,40690505,-1.07,122.08,17.29,17.29,323528928590,17.55,17.55,323528928590 +현대로템,064350,14,197700,5,-900,-0.45,1410831,1507235,109142293,1410831,-0.45,93.60,1.29,1.29,277218712950,1.28,1.28,277218712950 +한화솔루션,009830,15,33050,5,-3400,-9.33,7137670,2571851,171892536,7137670,-9.33,277.53,4.15,4.15,238268223000,4.19,4.19,238268223000 +한화에어로스페이스,012450,16,950000,5,-20000,-2.06,239926,326298,47296201,239926,-2.06,73.53,0.51,0.51,228199367500,0.51,0.51,228199367500 +카카오,035720,17,51900,5,-1300,-2.44,3796692,4949701,441766501,3796692,-2.44,76.71,0.86,0.86,199869043700,0.87,0.87,199869043700 +HD현대인프라코어,042670,18,12000,2,1480,14.07,16799118,1578315,192591032,16799118,14.07,1064.37,8.72,8.72,199456929495,8.63,8.63,199456929495 +흥구석유,024060,19,18500,5,-670,-3.50,10410339,7550380,15000000,10410339,-3.50,137.88,69.40,69.40,195677735090,70.51,70.51,195677735090 +PLUS K방산,449450,20,51690,2,440,0.86,3731895,3250904,20350000,3731895,0.86,114.80,18.34,18.34,191897190022,18.24,18.24,191897190022 +KODEX 인버스,114800,21,3817,5,-3,-0.08,50018963,37313968,169600000,50018963,-0.08,134.05,29.49,29.49,189367150158,29.25,29.25,189367150158 +SKC,011790,22,103700,2,13300,14.71,1841055,231285,37868298,1841055,14.71,796.01,4.86,4.86,189207656700,4.82,4.82,189207656700 +현대차,005380,23,205000,2,3500,1.74,891171,500547,204757766,891171,1.74,178.04,0.44,0.44,182683074500,0.44,0.44,182683074500 +HD현대중공업,329180,24,434500,5,-14500,-3.23,401374,269938,88773116,401374,-3.23,148.69,0.45,0.45,176628446750,0.46,0.46,176628446750 +삼성중공업,010140,25,17830,5,-240,-1.33,9416753,7131780,880000000,9416753,-1.33,132.04,1.07,1.07,169016487515,1.08,1.08,169016487515 +NAVER,035420,26,206500,5,-3000,-1.43,775731,1159906,158437008,775731,-1.43,66.88,0.49,0.49,162232188000,0.50,0.50,162232188000 +현대건설,000720,27,77500,5,-1600,-2.02,1997012,2039467,111355765,1997012,-2.02,97.92,1.79,1.79,155939699000,1.81,1.81,155939699000 +HD현대일렉트릭,267260,28,467000,2,10500,2.30,328079,301534,36047135,328079,2.30,108.80,0.91,0.91,153450242500,0.91,0.91,153450242500 +이수페타시스,007660,29,45550,2,1250,2.82,3085434,1816661,73409219,3085434,2.82,169.84,4.20,4.20,142897439375,4.27,4.27,142897439375 +한국석유,004090,30,19460,5,-30,-0.15,7163440,3160068,12694120,7163440,-0.15,226.69,56.43,56.43,139822882735,56.60,56.60,139822882735 diff --git a/top30/20250617/top30-tv-20250617-152002.csv b/top30/20250617/top30-tv-20250617-152002.csv new file mode 100644 index 000000000000..37d8f5a0992b --- /dev/null +++ b/top30/20250617/top30-tv-20250617-152002.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,005930,1,58200,2,1000,1.75,26629657,22200872,5919637922,26629657,1.75,119.95,0.45,0.45,1563347030000,0.45,0.45,1563347030000 +두산에너빌리티,034020,2,59300,5,-300,-0.50,22599427,14476095,640561146,22599427,-0.50,156.12,3.53,3.53,1346449760050,3.54,3.54,1346449760050 +SK하이닉스,000660,3,249000,2,1000,0.40,4618214,3760740,728002365,4618214,0.40,122.80,0.63,0.63,1168984718500,0.64,0.64,1168984718500 +한화오션,042660,4,91700,2,6400,7.50,10887293,3234826,306413394,10887293,7.50,336.57,3.55,3.55,993875818450,3.54,3.54,993875818450 +KODEX 레버리지,122630,5,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 200선물인버스2X,252670,6,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +흥아해운,003280,7,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +우리기술,032820,8,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +LG씨엔에스,064400,9,75500,2,4400,6.19,7345709,9106850,96885948,7345709,6.19,80.66,7.58,7.58,548007447350,7.49,7.49,548007447350 +피아이이,452450,10,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +KODEX 200,069500,11,39680,2,105,0.27,8830526,10145212,166100000,8830526,0.27,87.04,5.32,5.32,352276951060,5.34,5.34,352276951060 +한화시스템,272210,12,66300,2,2100,3.27,5274611,9410780,188919389,5274611,3.27,56.05,2.79,2.79,344066121000,2.75,2.75,344066121000 +KODEX 코스닥150레버리지,233740,13,7850,5,-70,-0.88,41214052,33331312,235300000,41214052,-0.88,123.65,17.52,17.52,327637368758,17.74,17.74,327637368758 +현대로템,064350,14,198400,5,-200,-0.10,1448148,1507235,109142293,1448148,-0.10,96.08,1.33,1.33,284608757800,1.31,1.31,284608757800 +한화솔루션,009830,15,33100,5,-3350,-9.19,7237323,2571851,171892536,7237323,-9.19,281.41,4.21,4.21,241566789575,4.25,4.25,241566789575 +한화에어로스페이스,012450,16,953000,5,-17000,-1.75,247654,326298,47296201,247654,-1.75,75.90,0.52,0.52,235551862500,0.52,0.52,235551862500 +카카오,035720,17,51800,5,-1400,-2.63,3850613,4949701,441766501,3850613,-2.63,77.79,0.87,0.87,202660469450,0.89,0.89,202660469450 +HD현대인프라코어,042670,18,12030,2,1510,14.35,17049661,1578315,192591032,17049661,14.35,1080.24,8.85,8.85,202466213395,8.74,8.74,202466213395 +흥구석유,024060,19,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685 +PLUS K방산,449450,20,51765,2,515,1.00,3796342,3250904,20350000,3796342,1.00,116.78,18.66,18.66,195231838618,18.53,18.53,195231838618 +SKC,011790,21,104400,2,14000,15.49,1885258,231285,37868298,1885258,15.49,815.12,4.98,4.98,193805658700,4.90,4.90,193805658700 +KODEX 인버스,114800,22,3810,5,-10,-0.26,50927765,37313968,169600000,50927765,-0.26,136.48,30.03,30.03,192832291545,29.84,29.84,192832291545 +현대차,005380,23,204500,2,3000,1.49,908683,500547,204757766,908683,1.49,181.54,0.44,0.44,186273439250,0.44,0.44,186273439250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,414353,269938,88773116,414353,-2.78,153.50,0.47,0.47,182279203250,0.47,0.47,182279203250 +삼성중공업,010140,25,17835,5,-235,-1.30,9536681,7131780,880000000,9536681,-1.30,133.72,1.08,1.08,171154114560,1.09,1.09,171154114560 +NAVER,035420,26,206500,5,-3000,-1.43,791157,1159906,158437008,791157,-1.43,68.21,0.50,0.50,165418930500,0.51,0.51,165418930500 +현대건설,000720,27,77900,5,-1200,-1.52,2024976,2039467,111355765,2024976,-1.52,99.29,1.82,1.82,158109195300,1.82,1.82,158109195300 +HD현대일렉트릭,267260,28,467000,2,10500,2.30,335488,301534,36047135,335488,2.30,111.26,0.93,0.93,156908332000,0.93,0.93,156908332000 +이수페타시스,007660,29,45800,2,1500,3.39,3135041,1816661,73409219,3135041,3.39,172.57,4.27,4.27,145163075275,4.32,4.32,145163075275 +한국석유,004090,30,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355 diff --git a/top30/20250617/top30-tv-20250617-153001.csv b/top30/20250617/top30-tv-20250617-153001.csv new file mode 100644 index 000000000000..37d8f5a0992b --- /dev/null +++ b/top30/20250617/top30-tv-20250617-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58200,2,1000,1.75,26629657,22200872,5919637922,26629657,1.75,119.95,0.45,0.45,1563347030000,0.45,0.45,1563347030000 +두산에너빌리티,034020,2,59300,5,-300,-0.50,22599427,14476095,640561146,22599427,-0.50,156.12,3.53,3.53,1346449760050,3.54,3.54,1346449760050 +SK하이닉스,000660,3,249000,2,1000,0.40,4618214,3760740,728002365,4618214,0.40,122.80,0.63,0.63,1168984718500,0.64,0.64,1168984718500 +한화오션,042660,4,91700,2,6400,7.50,10887293,3234826,306413394,10887293,7.50,336.57,3.55,3.55,993875818450,3.54,3.54,993875818450 +KODEX 레버리지,122630,5,21040,2,115,0.55,38219267,24213396,113650000,38219267,0.55,157.84,33.63,33.63,813741981184,34.03,34.03,813741981184 +KODEX 200선물인버스2X,252670,6,1574,5,-9,-0.57,474536282,319491776,880300000,474536282,-0.57,148.53,53.91,53.91,738825940800,53.32,53.32,738825940800 +흥아해운,003280,7,2280,2,140,6.54,279863994,95957088,240424899,279863994,6.54,291.66,116.40,116.40,651568161898,118.86,118.86,651568161898 +우리기술,032820,8,3600,2,220,6.51,169976814,217764512,165530656,169976814,6.51,78.06,102.69,102.69,629815225758,105.69,105.69,629815225758 +LG씨엔에스,064400,9,75500,2,4400,6.19,7345709,9106850,96885948,7345709,6.19,80.66,7.58,7.58,548007447350,7.49,7.49,548007447350 +피아이이,452450,10,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +KODEX 200,069500,11,39680,2,105,0.27,8830526,10145212,166100000,8830526,0.27,87.04,5.32,5.32,352276951060,5.34,5.34,352276951060 +한화시스템,272210,12,66300,2,2100,3.27,5274611,9410780,188919389,5274611,3.27,56.05,2.79,2.79,344066121000,2.75,2.75,344066121000 +KODEX 코스닥150레버리지,233740,13,7850,5,-70,-0.88,41214052,33331312,235300000,41214052,-0.88,123.65,17.52,17.52,327637368758,17.74,17.74,327637368758 +현대로템,064350,14,198400,5,-200,-0.10,1448148,1507235,109142293,1448148,-0.10,96.08,1.33,1.33,284608757800,1.31,1.31,284608757800 +한화솔루션,009830,15,33100,5,-3350,-9.19,7237323,2571851,171892536,7237323,-9.19,281.41,4.21,4.21,241566789575,4.25,4.25,241566789575 +한화에어로스페이스,012450,16,953000,5,-17000,-1.75,247654,326298,47296201,247654,-1.75,75.90,0.52,0.52,235551862500,0.52,0.52,235551862500 +카카오,035720,17,51800,5,-1400,-2.63,3850613,4949701,441766501,3850613,-2.63,77.79,0.87,0.87,202660469450,0.89,0.89,202660469450 +HD현대인프라코어,042670,18,12030,2,1510,14.35,17049661,1578315,192591032,17049661,14.35,1080.24,8.85,8.85,202466213395,8.74,8.74,202466213395 +흥구석유,024060,19,18390,5,-780,-4.07,10489949,7550380,15000000,10489949,-4.07,138.93,69.93,69.93,197143134685,71.47,71.47,197143134685 +PLUS K방산,449450,20,51765,2,515,1.00,3796342,3250904,20350000,3796342,1.00,116.78,18.66,18.66,195231838618,18.53,18.53,195231838618 +SKC,011790,21,104400,2,14000,15.49,1885258,231285,37868298,1885258,15.49,815.12,4.98,4.98,193805658700,4.90,4.90,193805658700 +KODEX 인버스,114800,22,3810,5,-10,-0.26,50927765,37313968,169600000,50927765,-0.26,136.48,30.03,30.03,192832291545,29.84,29.84,192832291545 +현대차,005380,23,204500,2,3000,1.49,908683,500547,204757766,908683,1.49,181.54,0.44,0.44,186273439250,0.44,0.44,186273439250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,414353,269938,88773116,414353,-2.78,153.50,0.47,0.47,182279203250,0.47,0.47,182279203250 +삼성중공업,010140,25,17835,5,-235,-1.30,9536681,7131780,880000000,9536681,-1.30,133.72,1.08,1.08,171154114560,1.09,1.09,171154114560 +NAVER,035420,26,206500,5,-3000,-1.43,791157,1159906,158437008,791157,-1.43,68.21,0.50,0.50,165418930500,0.51,0.51,165418930500 +현대건설,000720,27,77900,5,-1200,-1.52,2024976,2039467,111355765,2024976,-1.52,99.29,1.82,1.82,158109195300,1.82,1.82,158109195300 +HD현대일렉트릭,267260,28,467000,2,10500,2.30,335488,301534,36047135,335488,2.30,111.26,0.93,0.93,156908332000,0.93,0.93,156908332000 +이수페타시스,007660,29,45800,2,1500,3.39,3135041,1816661,73409219,3135041,3.39,172.57,4.27,4.27,145163075275,4.32,4.32,145163075275 +한국석유,004090,30,19370,5,-120,-0.62,7252450,3160068,12694120,7252450,-0.62,229.50,57.13,57.13,141546965355,57.57,57.57,141546965355 diff --git a/top30/20250617/top30-tv-20250617-154001.csv b/top30/20250617/top30-tv-20250617-154001.csv new file mode 100644 index 000000000000..1d924ddd9620 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-154001.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,005930,1,58100,2,900,1.57,28620386,22200872,5919637922,28620386,1.57,128.92,0.48,0.48,1679008384900,0.49,0.49,1679008384900 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23029434,14476095,640561146,23029434,-0.34,159.09,3.60,3.60,1371992175850,3.61,3.61,1371992175850 +SK하이닉스,000660,3,249000,2,1000,0.40,4960107,3760740,728002365,4960107,0.40,131.89,0.68,0.68,1254116075500,0.69,0.69,1254116075500 +한화오션,042660,4,92000,2,6700,7.85,11082695,3234826,306413394,11082695,7.85,342.61,3.62,3.62,1011852802450,3.59,3.59,1011852802450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38398000,24213396,113650000,38398000,0.57,158.58,33.79,33.79,817503417169,34.18,34.18,817503417169 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,476554764,319491776,880300000,476554764,-0.63,149.16,54.14,54.14,742001012986,53.59,53.59,742001012986 +흥아해운,003280,7,2280,2,140,6.54,281176085,95957088,240424899,281176085,6.54,293.02,116.95,116.95,654559729378,119.41,119.41,654559729378 +우리기술,032820,8,3600,2,220,6.51,170797407,217764512,165530656,170797407,6.51,78.43,103.18,103.18,632769360558,106.19,106.19,632769360558 +LG씨엔에스,064400,9,75200,2,4100,5.77,7387501,9106850,96885948,7387501,5.77,81.12,7.62,7.62,551150205750,7.56,7.56,551150205750 +피아이이,452450,10,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405 +KODEX 200,069500,11,39680,2,105,0.27,8913867,10145212,166100000,8913867,0.27,87.86,5.37,5.37,355583921940,5.40,5.40,355583921940 +한화시스템,272210,12,66200,2,2000,3.12,5371827,9410780,188919389,5371827,3.12,57.08,2.84,2.84,350501820200,2.80,2.80,350501820200 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41530577,33331312,235300000,41530577,-0.95,124.60,17.65,17.65,330120507383,17.88,17.88,330120507383 +현대로템,064350,14,198000,5,-600,-0.30,1481848,1507235,109142293,1481848,-0.30,98.32,1.36,1.36,291281357800,1.35,1.35,291281357800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270354,326298,47296201,270354,-1.65,82.85,0.57,0.57,257207662500,0.57,0.57,257207662500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7322765,2571851,171892536,7322765,-9.05,284.73,4.26,4.26,244399191875,4.29,4.29,244399191875 +카카오,035720,17,51800,5,-1400,-2.63,3980848,4949701,441766501,3980848,-2.63,80.43,0.90,0.90,209406642450,0.92,0.92,209406642450 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245144,1578315,192591032,17245144,14.92,1092.63,8.95,8.95,204829602865,8.80,8.80,204829602865 +SKC,011790,19,104400,2,14000,15.49,1927785,231285,37868298,1927785,15.49,833.51,5.09,5.09,198245477500,5.01,5.01,198245477500 +흥구석유,024060,20,18410,5,-760,-3.96,10531253,7550380,15000000,10531253,-3.96,139.48,70.21,70.21,197903541325,71.67,71.67,197903541325 +KODEX 인버스,114800,21,3805,5,-15,-0.39,51992458,37313968,169600000,51992458,-0.39,139.34,30.66,30.66,196883448410,30.51,30.51,196883448410 +PLUS K방산,449450,22,51870,2,620,1.21,3816608,3250904,20350000,3816608,1.21,117.40,18.75,18.75,196283036038,18.60,18.60,196283036038 +현대차,005380,23,205000,2,3500,1.74,950396,500547,204757766,950396,1.74,189.87,0.46,0.46,194824604250,0.46,0.46,194824604250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433480,269938,88773116,433480,-2.78,160.59,0.49,0.49,190628138750,0.49,0.49,190628138750 +삼성중공업,010140,25,17870,5,-200,-1.11,9766473,7131780,880000000,9766473,-1.11,136.94,1.11,1.11,175260497600,1.11,1.11,175260497600 +NAVER,035420,26,206500,5,-3000,-1.43,836873,1159906,158437008,836873,-1.43,72.15,0.53,0.53,174859284500,0.53,0.53,174859284500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355666,301534,36047135,355666,3.07,117.95,0.99,0.99,166402081000,0.98,0.98,166402081000 +현대건설,000720,28,78000,5,-1100,-1.39,2072683,2039467,111355765,2072683,-1.39,101.63,1.86,1.86,161830341300,1.86,1.86,161830341300 +이수페타시스,007660,29,45850,2,1550,3.50,3168611,1816661,73409219,3168611,3.50,174.42,4.32,4.32,146702259775,4.36,4.36,146702259775 +한국석유,004090,30,19280,5,-210,-1.08,7279599,3160068,12694120,7279599,-1.08,230.36,57.35,57.35,142070398075,58.05,58.05,142070398075 diff --git a/top30/20250617/top30-tv-20250617-155001.csv b/top30/20250617/top30-tv-20250617-155001.csv new file mode 100644 index 000000000000..528f0b6b4800 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-155001.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,005930,1,58100,2,900,1.57,28620641,22200872,5919637922,28620641,1.57,128.92,0.48,0.48,1679023200400,0.49,0.49,1679023200400 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23038408,14476095,640561146,23038408,-0.34,159.15,3.60,3.60,1372525231450,3.61,3.61,1372525231450 +SK하이닉스,000660,3,249000,2,1000,0.40,4961620,3760740,728002365,4961620,0.40,131.93,0.68,0.68,1254492812500,0.69,0.69,1254492812500 +한화오션,042660,4,92000,2,6700,7.85,11084296,3234826,306413394,11084296,7.85,342.66,3.62,3.62,1012000094450,3.59,3.59,1012000094450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38414144,24213396,113650000,38414144,0.57,158.65,33.80,33.80,817843167649,34.19,34.19,817843167649 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,476741796,319491776,880300000,476741796,-0.63,149.22,54.16,54.16,742295214322,53.61,53.61,742295214322 +흥아해운,003280,7,2280,2,140,6.54,281279129,95957088,240424899,281279129,6.54,293.13,116.99,116.99,654794669698,119.45,119.45,654794669698 +우리기술,032820,8,3600,2,220,6.51,170824552,217764512,165530656,170824552,6.51,78.44,103.20,103.20,632867082558,106.20,106.20,632867082558 +LG씨엔에스,064400,9,75200,2,4100,5.77,7388385,9106850,96885948,7388385,5.77,81.13,7.63,7.63,551216682550,7.57,7.57,551216682550 +피아이이,452450,10,10510,1,2420,29.91,43297224,977156,35826000,43297224,29.91,4430.94,120.85,120.85,430423188565,114.31,114.31,430423188565 +KODEX 200,069500,11,39680,2,105,0.27,8917444,10145212,166100000,8917444,0.27,87.90,5.37,5.37,355725857300,5.40,5.40,355725857300 +한화시스템,272210,12,66200,2,2000,3.12,5372135,9410780,188919389,5372135,3.12,57.08,2.84,2.84,350522209800,2.80,2.80,350522209800 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41540691,33331312,235300000,41540691,-0.95,124.63,17.65,17.65,330199851713,17.89,17.89,330199851713 +현대로템,064350,14,198000,5,-600,-0.30,1481873,1507235,109142293,1481873,-0.30,98.32,1.36,1.36,291286307800,1.35,1.35,291286307800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270364,326298,47296201,270364,-1.65,82.86,0.57,0.57,257217202500,0.57,0.57,257217202500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323304,2571851,171892536,7323304,-9.05,284.75,4.26,4.26,244417059725,4.29,4.29,244417059725 +카카오,035720,17,51800,5,-1400,-2.63,3981359,4949701,441766501,3981359,-2.63,80.44,0.90,0.90,209433112250,0.92,0.92,209433112250 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245171,1578315,192591032,17245171,14.92,1092.63,8.95,8.95,204829929295,8.80,8.80,204829929295 +SKC,011790,19,104400,2,14000,15.49,1927875,231285,37868298,1927875,15.49,833.55,5.09,5.09,198254873500,5.01,5.01,198254873500 +흥구석유,024060,20,18410,5,-760,-3.96,10535018,7550380,15000000,10535018,-3.96,139.53,70.23,70.23,197972854975,71.69,71.69,197972854975 +KODEX 인버스,114800,21,3805,5,-15,-0.39,51999872,37313968,169600000,51999872,-0.39,139.36,30.66,30.66,196911658680,30.51,30.51,196911658680 +PLUS K방산,449450,22,51870,2,620,1.21,3817094,3250904,20350000,3817094,1.21,117.42,18.76,18.76,196308244858,18.60,18.60,196308244858 +현대차,005380,23,205000,2,3500,1.74,950446,500547,204757766,950446,1.74,189.88,0.46,0.46,194834854250,0.46,0.46,194834854250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433484,269938,88773116,433484,-2.78,160.59,0.49,0.49,190629884750,0.49,0.49,190629884750 +삼성중공업,010140,25,17870,5,-200,-1.11,9767378,7131780,880000000,9767378,-1.11,136.96,1.11,1.11,175276669950,1.11,1.11,175276669950 +NAVER,035420,26,206500,5,-3000,-1.43,837035,1159906,158437008,837035,-1.43,72.16,0.53,0.53,174892737500,0.53,0.53,174892737500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355837,301534,36047135,355837,3.07,118.01,0.99,0.99,166482536500,0.98,0.98,166482536500 +현대건설,000720,28,78000,5,-1100,-1.39,2072864,2039467,111355765,2072864,-1.39,101.64,1.86,1.86,161844459300,1.86,1.86,161844459300 +이수페타시스,007660,29,45850,2,1550,3.50,3168615,1816661,73409219,3168615,3.50,174.42,4.32,4.32,146702443175,4.36,4.36,146702443175 +한국석유,004090,30,19280,5,-210,-1.08,7280415,3160068,12694120,7280415,-1.08,230.39,57.35,57.35,142086130555,58.06,58.06,142086130555 diff --git a/top30/20250617/top30-tv-20250617-160001.csv b/top30/20250617/top30-tv-20250617-160001.csv new file mode 100644 index 000000000000..be43d579b70c --- /dev/null +++ b/top30/20250617/top30-tv-20250617-160001.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,005930,1,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +SK하이닉스,000660,3,249000,2,1000,0.40,4963786,3760740,728002365,4963786,0.40,131.99,0.68,0.68,1255032146500,0.69,0.69,1255032146500 +한화오션,042660,4,92000,2,6700,7.85,11084468,3234826,306413394,11084468,7.85,342.66,3.62,3.62,1012015918450,3.59,3.59,1012015918450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +흥아해운,003280,7,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +우리기술,032820,8,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +LG씨엔에스,064400,9,75200,2,4100,5.77,7389123,9106850,96885948,7389123,5.77,81.14,7.63,7.63,551272180150,7.57,7.57,551272180150 +피아이이,452450,10,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +KODEX 200,069500,11,39680,2,105,0.27,8917817,10145212,166100000,8917817,0.27,87.90,5.37,5.37,355740657940,5.40,5.40,355740657940 +한화시스템,272210,12,66200,2,2000,3.12,5372164,9410780,188919389,5372164,3.12,57.09,2.84,2.84,350524129600,2.80,2.80,350524129600 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41540848,33331312,235300000,41540848,-0.95,124.63,17.65,17.65,330201083378,17.89,17.89,330201083378 +현대로템,064350,14,198000,5,-600,-0.30,1481919,1507235,109142293,1481919,-0.30,98.32,1.36,1.36,291295415800,1.35,1.35,291295415800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270383,326298,47296201,270383,-1.65,82.86,0.57,0.57,257235328500,0.57,0.57,257235328500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323408,2571851,171892536,7323408,-9.05,284.75,4.26,4.26,244420507325,4.29,4.29,244420507325 +카카오,035720,17,51800,5,-1400,-2.63,3981660,4949701,441766501,3981660,-2.63,80.44,0.90,0.90,209448704050,0.92,0.92,209448704050 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +SKC,011790,19,104400,2,14000,15.49,1927976,231285,37868298,1927976,15.49,833.59,5.09,5.09,198265417900,5.01,5.01,198265417900 +흥구석유,024060,20,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +KODEX 인버스,114800,21,3805,5,-15,-0.39,52010989,37313968,169600000,52010989,-0.39,139.39,30.67,30.67,196953958865,30.52,30.52,196953958865 +PLUS K방산,449450,22,51870,2,620,1.21,3817219,3250904,20350000,3817219,1.21,117.42,18.76,18.76,196314728608,18.60,18.60,196314728608 +현대차,005380,23,205000,2,3500,1.74,950447,500547,204757766,950447,1.74,189.88,0.46,0.46,194835059250,0.46,0.46,194835059250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433501,269938,88773116,433501,-2.78,160.59,0.49,0.49,190637305250,0.49,0.49,190637305250 +삼성중공업,010140,25,17870,5,-200,-1.11,9768344,7131780,880000000,9768344,-1.11,136.97,1.11,1.11,175293932370,1.11,1.11,175293932370 +NAVER,035420,26,206500,5,-3000,-1.43,837169,1159906,158437008,837169,-1.43,72.18,0.53,0.53,174920408500,0.53,0.53,174920408500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355866,301534,36047135,355866,3.07,118.02,0.99,0.99,166496181000,0.98,0.98,166496181000 +현대건설,000720,28,78000,5,-1100,-1.39,2072881,2039467,111355765,2072881,-1.39,101.64,1.86,1.86,161845785300,1.86,1.86,161845785300 +이수페타시스,007660,29,45850,2,1550,3.50,3168628,1816661,73409219,3168628,3.50,174.42,4.32,4.32,146703039225,4.36,4.36,146703039225 +한국석유,004090,30,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 diff --git a/top30/20250617/top30-tv-20250617-161002.csv b/top30/20250617/top30-tv-20250617-161002.csv new file mode 100644 index 000000000000..be43d579b70c --- /dev/null +++ b/top30/20250617/top30-tv-20250617-161002.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,005930,1,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +SK하이닉스,000660,3,249000,2,1000,0.40,4963786,3760740,728002365,4963786,0.40,131.99,0.68,0.68,1255032146500,0.69,0.69,1255032146500 +한화오션,042660,4,92000,2,6700,7.85,11084468,3234826,306413394,11084468,7.85,342.66,3.62,3.62,1012015918450,3.59,3.59,1012015918450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38423693,24213396,113650000,38423693,0.57,158.69,33.81,33.81,818044126354,34.20,34.20,818044126354 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,476773667,319491776,880300000,476773667,-0.63,149.23,54.16,54.16,742345347405,53.61,53.61,742345347405 +흥아해운,003280,7,2280,2,140,6.54,281362056,95957088,240424899,281362056,6.54,293.22,117.03,117.03,654983743258,119.49,119.49,654983743258 +우리기술,032820,8,3600,2,220,6.51,170854847,217764512,165530656,170854847,6.51,78.46,103.22,103.22,632976144558,106.22,106.22,632976144558 +LG씨엔에스,064400,9,75200,2,4100,5.77,7389123,9106850,96885948,7389123,5.77,81.14,7.63,7.63,551272180150,7.57,7.57,551272180150 +피아이이,452450,10,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +KODEX 200,069500,11,39680,2,105,0.27,8917817,10145212,166100000,8917817,0.27,87.90,5.37,5.37,355740657940,5.40,5.40,355740657940 +한화시스템,272210,12,66200,2,2000,3.12,5372164,9410780,188919389,5372164,3.12,57.09,2.84,2.84,350524129600,2.80,2.80,350524129600 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41540848,33331312,235300000,41540848,-0.95,124.63,17.65,17.65,330201083378,17.89,17.89,330201083378 +현대로템,064350,14,198000,5,-600,-0.30,1481919,1507235,109142293,1481919,-0.30,98.32,1.36,1.36,291295415800,1.35,1.35,291295415800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270383,326298,47296201,270383,-1.65,82.86,0.57,0.57,257235328500,0.57,0.57,257235328500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323408,2571851,171892536,7323408,-9.05,284.75,4.26,4.26,244420507325,4.29,4.29,244420507325 +카카오,035720,17,51800,5,-1400,-2.63,3981660,4949701,441766501,3981660,-2.63,80.44,0.90,0.90,209448704050,0.92,0.92,209448704050 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +SKC,011790,19,104400,2,14000,15.49,1927976,231285,37868298,1927976,15.49,833.59,5.09,5.09,198265417900,5.01,5.01,198265417900 +흥구석유,024060,20,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +KODEX 인버스,114800,21,3805,5,-15,-0.39,52010989,37313968,169600000,52010989,-0.39,139.39,30.67,30.67,196953958865,30.52,30.52,196953958865 +PLUS K방산,449450,22,51870,2,620,1.21,3817219,3250904,20350000,3817219,1.21,117.42,18.76,18.76,196314728608,18.60,18.60,196314728608 +현대차,005380,23,205000,2,3500,1.74,950447,500547,204757766,950447,1.74,189.88,0.46,0.46,194835059250,0.46,0.46,194835059250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433501,269938,88773116,433501,-2.78,160.59,0.49,0.49,190637305250,0.49,0.49,190637305250 +삼성중공업,010140,25,17870,5,-200,-1.11,9768344,7131780,880000000,9768344,-1.11,136.97,1.11,1.11,175293932370,1.11,1.11,175293932370 +NAVER,035420,26,206500,5,-3000,-1.43,837169,1159906,158437008,837169,-1.43,72.18,0.53,0.53,174920408500,0.53,0.53,174920408500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355866,301534,36047135,355866,3.07,118.02,0.99,0.99,166496181000,0.98,0.98,166496181000 +현대건설,000720,28,78000,5,-1100,-1.39,2072881,2039467,111355765,2072881,-1.39,101.64,1.86,1.86,161845785300,1.86,1.86,161845785300 +이수페타시스,007660,29,45850,2,1550,3.50,3168628,1816661,73409219,3168628,3.50,174.42,4.32,4.32,146703039225,4.36,4.36,146703039225 +한국석유,004090,30,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 diff --git a/top30/20250617/top30-tv-20250617-162002.csv b/top30/20250617/top30-tv-20250617-162002.csv new file mode 100644 index 000000000000..80731efa4588 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-162002.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,005930,1,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +SK하이닉스,000660,3,249000,2,1000,0.40,4963786,3760740,728002365,4963786,0.40,131.99,0.68,0.68,1255032146500,0.69,0.69,1255032146500 +한화오션,042660,4,92000,2,6700,7.85,11084468,3234826,306413394,11084468,7.85,342.66,3.62,3.62,1012015918450,3.59,3.59,1012015918450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38427877,24213396,113650000,38427877,0.57,158.71,33.81,33.81,818132011274,34.21,34.21,818132011274 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,477006148,319491776,880300000,477006148,-0.63,149.30,54.19,54.19,742711969942,53.64,53.64,742711969942 +흥아해운,003280,7,2280,2,140,6.54,281535095,95957088,240424899,281535095,6.54,293.40,117.10,117.10,655380867763,119.56,119.56,655380867763 +우리기술,032820,8,3600,2,220,6.51,170869306,217764512,165530656,170869306,6.51,78.47,103.23,103.23,633028052368,106.23,106.23,633028052368 +LG씨엔에스,064400,9,75200,2,4100,5.77,7394667,9106850,96885948,7394667,5.77,81.20,7.63,7.63,551692415350,7.57,7.57,551692415350 +피아이이,452450,10,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655 +KODEX 200,069500,11,39680,2,105,0.27,8918693,10145212,166100000,8918693,0.27,87.91,5.37,5.37,355775400100,5.40,5.40,355775400100 +한화시스템,272210,12,66200,2,2000,3.12,5372164,9410780,188919389,5372164,3.12,57.09,2.84,2.84,350524129600,2.80,2.80,350524129600 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41552243,33331312,235300000,41552243,-0.95,124.66,17.66,17.66,330290135303,17.89,17.89,330290135303 +현대로템,064350,14,198000,5,-600,-0.30,1481919,1507235,109142293,1481919,-0.30,98.32,1.36,1.36,291295415800,1.35,1.35,291295415800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270383,326298,47296201,270383,-1.65,82.86,0.57,0.57,257235328500,0.57,0.57,257235328500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323408,2571851,171892536,7323408,-9.05,284.75,4.26,4.26,244420507325,4.29,4.29,244420507325 +카카오,035720,17,51800,5,-1400,-2.63,3981660,4949701,441766501,3981660,-2.63,80.44,0.90,0.90,209448704050,0.92,0.92,209448704050 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +SKC,011790,19,104400,2,14000,15.49,1927976,231285,37868298,1927976,15.49,833.59,5.09,5.09,198265417900,5.01,5.01,198265417900 +흥구석유,024060,20,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +KODEX 인버스,114800,21,3805,5,-15,-0.39,52048838,37313968,169600000,52048838,-0.39,139.49,30.69,30.69,197098163555,30.54,30.54,197098163555 +PLUS K방산,449450,22,51870,2,620,1.21,3817375,3250904,20350000,3817375,1.21,117.43,18.76,18.76,196322820328,18.60,18.60,196322820328 +현대차,005380,23,205000,2,3500,1.74,950447,500547,204757766,950447,1.74,189.88,0.46,0.46,194835059250,0.46,0.46,194835059250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433501,269938,88773116,433501,-2.78,160.59,0.49,0.49,190637305250,0.49,0.49,190637305250 +삼성중공업,010140,25,17870,5,-200,-1.11,9768344,7131780,880000000,9768344,-1.11,136.97,1.11,1.11,175293932370,1.11,1.11,175293932370 +NAVER,035420,26,206500,5,-3000,-1.43,837169,1159906,158437008,837169,-1.43,72.18,0.53,0.53,174920408500,0.53,0.53,174920408500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355866,301534,36047135,355866,3.07,118.02,0.99,0.99,166496181000,0.98,0.98,166496181000 +현대건설,000720,28,78000,5,-1100,-1.39,2072881,2039467,111355765,2072881,-1.39,101.64,1.86,1.86,161845785300,1.86,1.86,161845785300 +이수페타시스,007660,29,45850,2,1550,3.50,3168628,1816661,73409219,3168628,3.50,174.42,4.32,4.32,146703039225,4.36,4.36,146703039225 +한국석유,004090,30,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 diff --git a/top30/20250617/top30-tv-20250617-163002.csv b/top30/20250617/top30-tv-20250617-163002.csv new file mode 100644 index 000000000000..43475b5b272d --- /dev/null +++ b/top30/20250617/top30-tv-20250617-163002.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,005930,1,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +SK하이닉스,000660,3,249000,2,1000,0.40,4963786,3760740,728002365,4963786,0.40,131.99,0.68,0.68,1255032146500,0.69,0.69,1255032146500 +한화오션,042660,4,92000,2,6700,7.85,11084468,3234826,306413394,11084468,7.85,342.66,3.62,3.62,1012015918450,3.59,3.59,1012015918450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38432545,24213396,113650000,38432545,0.57,158.72,33.82,33.82,818229899234,34.21,34.21,818229899234 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,477377350,319491776,880300000,477377350,-0.63,149.42,54.23,54.23,743297726698,53.68,53.68,743297726698 +흥아해운,003280,7,2280,2,140,6.54,281642954,95957088,240424899,281642954,6.54,293.51,117.14,117.14,655626786283,119.60,119.60,655626786283 +우리기술,032820,8,3600,2,220,6.51,170900707,217764512,165530656,170900707,6.51,78.48,103.24,103.24,633140624953,106.25,106.25,633140624953 +LG씨엔에스,064400,9,75200,2,4100,5.77,7399117,9106850,96885948,7399117,5.77,81.25,7.64,7.64,552029280350,7.58,7.58,552029280350 +피아이이,452450,10,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235 +KODEX 200,069500,11,39680,2,105,0.27,8918766,10145212,166100000,8918766,0.27,87.91,5.37,5.37,355778292725,5.40,5.40,355778292725 +한화시스템,272210,12,66200,2,2000,3.12,5372164,9410780,188919389,5372164,3.12,57.09,2.84,2.84,350524129600,2.80,2.80,350524129600 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41565445,33331312,235300000,41565445,-0.95,124.70,17.66,17.66,330393242923,17.90,17.90,330393242923 +현대로템,064350,14,198000,5,-600,-0.30,1481919,1507235,109142293,1481919,-0.30,98.32,1.36,1.36,291295415800,1.35,1.35,291295415800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270383,326298,47296201,270383,-1.65,82.86,0.57,0.57,257235328500,0.57,0.57,257235328500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323408,2571851,171892536,7323408,-9.05,284.75,4.26,4.26,244420507325,4.29,4.29,244420507325 +카카오,035720,17,51800,5,-1400,-2.63,3981660,4949701,441766501,3981660,-2.63,80.44,0.90,0.90,209448704050,0.92,0.92,209448704050 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +SKC,011790,19,104400,2,14000,15.49,1927976,231285,37868298,1927976,15.49,833.59,5.09,5.09,198265417900,5.01,5.01,198265417900 +흥구석유,024060,20,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +KODEX 인버스,114800,21,3805,5,-15,-0.39,52078309,37313968,169600000,52078309,-0.39,139.57,30.71,30.71,197210448065,30.56,30.56,197210448065 +PLUS K방산,449450,22,51870,2,620,1.21,3817398,3250904,20350000,3817398,1.21,117.43,18.76,18.76,196324013223,18.60,18.60,196324013223 +현대차,005380,23,205000,2,3500,1.74,950447,500547,204757766,950447,1.74,189.88,0.46,0.46,194835059250,0.46,0.46,194835059250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433501,269938,88773116,433501,-2.78,160.59,0.49,0.49,190637305250,0.49,0.49,190637305250 +삼성중공업,010140,25,17870,5,-200,-1.11,9768344,7131780,880000000,9768344,-1.11,136.97,1.11,1.11,175293932370,1.11,1.11,175293932370 +NAVER,035420,26,206500,5,-3000,-1.43,837169,1159906,158437008,837169,-1.43,72.18,0.53,0.53,174920408500,0.53,0.53,174920408500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355866,301534,36047135,355866,3.07,118.02,0.99,0.99,166496181000,0.98,0.98,166496181000 +현대건설,000720,28,78000,5,-1100,-1.39,2072881,2039467,111355765,2072881,-1.39,101.64,1.86,1.86,161845785300,1.86,1.86,161845785300 +이수페타시스,007660,29,45850,2,1550,3.50,3168628,1816661,73409219,3168628,3.50,174.42,4.32,4.32,146703039225,4.36,4.36,146703039225 +한국석유,004090,30,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 diff --git a/top30/20250617/top30-tv-20250617-164002.csv b/top30/20250617/top30-tv-20250617-164002.csv new file mode 100644 index 000000000000..39e9f8bb5173 --- /dev/null +++ b/top30/20250617/top30-tv-20250617-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +SK하이닉스,000660,3,249000,2,1000,0.40,4963786,3760740,728002365,4963786,0.40,131.99,0.68,0.68,1255032146500,0.69,0.69,1255032146500 +한화오션,042660,4,92000,2,6700,7.85,11084468,3234826,306413394,11084468,7.85,342.66,3.62,3.62,1012015918450,3.59,3.59,1012015918450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38438214,24213396,113650000,38438214,0.57,158.75,33.82,33.82,818348749819,34.22,34.22,818348749819 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,477902326,319491776,880300000,477902326,-0.63,149.58,54.29,54.29,744127188778,53.74,53.74,744127188778 +흥아해운,003280,7,2280,2,140,6.54,281845948,95957088,240424899,281845948,6.54,293.72,117.23,117.23,656094687453,119.69,119.69,656094687453 +우리기술,032820,8,3600,2,220,6.51,170947723,217764512,165530656,170947723,6.51,78.50,103.27,103.27,633308942233,106.28,106.28,633308942233 +LG씨엔에스,064400,9,75200,2,4100,5.77,7401563,9106850,96885948,7401563,5.77,81.27,7.64,7.64,552213219550,7.58,7.58,552213219550 +피아이이,452450,10,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335 +KODEX 200,069500,11,39680,2,105,0.27,8920125,10145212,166100000,8920125,0.27,87.92,5.37,5.37,355832081945,5.40,5.40,355832081945 +한화시스템,272210,12,66200,2,2000,3.12,5372164,9410780,188919389,5372164,3.12,57.09,2.84,2.84,350524129600,2.80,2.80,350524129600 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41574865,33331312,235300000,41574865,-0.95,124.73,17.67,17.67,330466813123,17.90,17.90,330466813123 +현대로템,064350,14,198000,5,-600,-0.30,1481919,1507235,109142293,1481919,-0.30,98.32,1.36,1.36,291295415800,1.35,1.35,291295415800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270383,326298,47296201,270383,-1.65,82.86,0.57,0.57,257235328500,0.57,0.57,257235328500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323408,2571851,171892536,7323408,-9.05,284.75,4.26,4.26,244420507325,4.29,4.29,244420507325 +카카오,035720,17,51800,5,-1400,-2.63,3981660,4949701,441766501,3981660,-2.63,80.44,0.90,0.90,209448704050,0.92,0.92,209448704050 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +SKC,011790,19,104400,2,14000,15.49,1927976,231285,37868298,1927976,15.49,833.59,5.09,5.09,198265417900,5.01,5.01,198265417900 +흥구석유,024060,20,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +KODEX 인버스,114800,21,3805,5,-15,-0.39,52140959,37313968,169600000,52140959,-0.39,139.74,30.74,30.74,197449457815,30.60,30.60,197449457815 +PLUS K방산,449450,22,51870,2,620,1.21,3817560,3250904,20350000,3817560,1.21,117.43,18.76,18.76,196332415353,18.60,18.60,196332415353 +현대차,005380,23,205000,2,3500,1.74,950447,500547,204757766,950447,1.74,189.88,0.46,0.46,194835059250,0.46,0.46,194835059250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433501,269938,88773116,433501,-2.78,160.59,0.49,0.49,190637305250,0.49,0.49,190637305250 +삼성중공업,010140,25,17870,5,-200,-1.11,9768344,7131780,880000000,9768344,-1.11,136.97,1.11,1.11,175293932370,1.11,1.11,175293932370 +NAVER,035420,26,206500,5,-3000,-1.43,837169,1159906,158437008,837169,-1.43,72.18,0.53,0.53,174920408500,0.53,0.53,174920408500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355866,301534,36047135,355866,3.07,118.02,0.99,0.99,166496181000,0.98,0.98,166496181000 +현대건설,000720,28,78000,5,-1100,-1.39,2072881,2039467,111355765,2072881,-1.39,101.64,1.86,1.86,161845785300,1.86,1.86,161845785300 +이수페타시스,007660,29,45850,2,1550,3.50,3168628,1816661,73409219,3168628,3.50,174.42,4.32,4.32,146703039225,4.36,4.36,146703039225 +한국석유,004090,30,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 diff --git a/top30/20250617/top30-tv-20250617-165001.csv b/top30/20250617/top30-tv-20250617-165001.csv new file mode 100644 index 000000000000..687d372666bc --- /dev/null +++ b/top30/20250617/top30-tv-20250617-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,2,900,1.57,28620682,22200872,5919637922,28620682,1.57,128.92,0.48,0.48,1679025582500,0.49,0.49,1679025582500 +두산에너빌리티,034020,2,59400,5,-200,-0.34,23039564,14476095,640561146,23039564,-0.34,159.16,3.60,3.60,1372593897850,3.61,3.61,1372593897850 +SK하이닉스,000660,3,249000,2,1000,0.40,4963786,3760740,728002365,4963786,0.40,131.99,0.68,0.68,1255032146500,0.69,0.69,1255032146500 +한화오션,042660,4,92000,2,6700,7.85,11084468,3234826,306413394,11084468,7.85,342.66,3.62,3.62,1012015918450,3.59,3.59,1012015918450 +KODEX 레버리지,122630,5,21045,2,120,0.57,38445259,24213396,113650000,38445259,0.57,158.78,33.83,33.83,818496342569,34.22,34.22,818496342569 +KODEX 200선물인버스2X,252670,6,1573,5,-10,-0.63,478265893,319491776,880300000,478265893,-0.63,149.70,54.33,54.33,744702351772,53.78,53.78,744702351772 +흥아해운,003280,7,2280,2,140,6.54,282109014,95957088,240424899,282109014,6.54,293.99,117.34,117.34,656702369913,119.80,119.80,656702369913 +우리기술,032820,8,3600,2,220,6.51,171033188,217764512,165530656,171033188,6.51,78.54,103.32,103.32,633614906933,106.33,106.33,633614906933 +LG씨엔에스,064400,9,75200,2,4100,5.77,7403648,9106850,96885948,7403648,5.77,81.30,7.64,7.64,552370011550,7.58,7.58,552370011550 +피아이이,452450,10,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985 +KODEX 200,069500,11,39680,2,105,0.27,8920378,10145212,166100000,8920378,0.27,87.93,5.37,5.37,355842107070,5.40,5.40,355842107070 +한화시스템,272210,12,66200,2,2000,3.12,5372164,9410780,188919389,5372164,3.12,57.09,2.84,2.84,350524129600,2.80,2.80,350524129600 +KODEX 코스닥150레버리지,233740,13,7845,5,-75,-0.95,41591516,33331312,235300000,41591516,-0.95,124.78,17.68,17.68,330596690923,17.91,17.91,330596690923 +현대로템,064350,14,198000,5,-600,-0.30,1481919,1507235,109142293,1481919,-0.30,98.32,1.36,1.36,291295415800,1.35,1.35,291295415800 +한화에어로스페이스,012450,15,954000,5,-16000,-1.65,270383,326298,47296201,270383,-1.65,82.86,0.57,0.57,257235328500,0.57,0.57,257235328500 +한화솔루션,009830,16,33150,5,-3300,-9.05,7323408,2571851,171892536,7323408,-9.05,284.75,4.26,4.26,244420507325,4.29,4.29,244420507325 +카카오,035720,17,51800,5,-1400,-2.63,3981660,4949701,441766501,3981660,-2.63,80.44,0.90,0.90,209448704050,0.92,0.92,209448704050 +HD현대인프라코어,042670,18,12090,2,1570,14.92,17245216,1578315,192591032,17245216,14.92,1092.63,8.95,8.95,204830473345,8.80,8.80,204830473345 +SKC,011790,19,104400,2,14000,15.49,1927976,231285,37868298,1927976,15.49,833.59,5.09,5.09,198265417900,5.01,5.01,198265417900 +흥구석유,024060,20,18410,5,-760,-3.96,10537365,7550380,15000000,10537365,-3.96,139.56,70.25,70.25,198016063245,71.71,71.71,198016063245 +KODEX 인버스,114800,21,3805,5,-15,-0.39,52174004,37313968,169600000,52174004,-0.39,139.82,30.76,30.76,197575524490,30.62,30.62,197575524490 +PLUS K방산,449450,22,51870,2,620,1.21,3817733,3250904,20350000,3817733,1.21,117.44,18.76,18.76,196341387998,18.60,18.60,196341387998 +현대차,005380,23,205000,2,3500,1.74,950447,500547,204757766,950447,1.74,189.88,0.46,0.46,194835059250,0.46,0.46,194835059250 +HD현대중공업,329180,24,436500,5,-12500,-2.78,433501,269938,88773116,433501,-2.78,160.59,0.49,0.49,190637305250,0.49,0.49,190637305250 +삼성중공업,010140,25,17870,5,-200,-1.11,9768344,7131780,880000000,9768344,-1.11,136.97,1.11,1.11,175293932370,1.11,1.11,175293932370 +NAVER,035420,26,206500,5,-3000,-1.43,837169,1159906,158437008,837169,-1.43,72.18,0.53,0.53,174920408500,0.53,0.53,174920408500 +HD현대일렉트릭,267260,27,470500,2,14000,3.07,355866,301534,36047135,355866,3.07,118.02,0.99,0.99,166496181000,0.98,0.98,166496181000 +현대건설,000720,28,78000,5,-1100,-1.39,2072881,2039467,111355765,2072881,-1.39,101.64,1.86,1.86,161845785300,1.86,1.86,161845785300 +이수페타시스,007660,29,45850,2,1550,3.50,3168628,1816661,73409219,3168628,3.50,174.42,4.32,4.32,146703039225,4.36,4.36,146703039225 +한국석유,004090,30,19280,5,-210,-1.08,7280545,3160068,12694120,7280545,-1.08,230.39,57.35,57.35,142088636955,58.06,58.06,142088636955 diff --git a/top30/20250617/top30-vir-20250617-090001.csv b/top30/20250617/top30-vir-20250617-090001.csv new file mode 100644 index 000000000000..da4f0d3cd5b5 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KIWOOM K-2차전지북미공급망,488200,1,7065,2,5,0.07,5073,3826,900000,5073,0.07,132.59,0.56,0.56,35815385,0.56,0.56,35815385 +우성,006980,2,17810,3,0,0.00,1679,4313,3090000,1679,0.00,38.93,0.05,0.05,29902990,0.05,0.05,29902990 +ACE ESG액티브,385590,3,8780,2,5,0.06,500,2455,2400000,500,0.06,20.37,0.02,0.02,4390000,0.02,0.02,4390000 +TYM,002900,4,5140,3,0,0.00,20000,110644,45050956,20000,0.00,18.08,0.04,0.04,102800000,0.04,0.04,102800000 +RISE 미국반도체NYSE(H),469050,5,14125,2,275,1.99,658,14309,2450000,658,1.99,4.60,0.03,0.03,9294250,0.03,0.03,9294250 +인터엠,017250,6,1048,3,0,0.00,1295,50530,21045467,1295,0.00,2.56,0.01,0.01,1357160,0.01,0.01,1357160 +더존비즈온,012510,7,64700,2,1900,3.03,5035,204801,30382784,5035,3.03,2.46,0.02,0.02,325729700,0.02,0.02,325729700 +한일단조,024740,8,2315,5,-105,-4.34,139487,7189316,32897049,139487,-4.34,1.94,0.42,0.42,322938550,0.42,0.42,322938550 +코츠테크놀로지,448710,9,21450,5,-900,-4.03,8409,506448,5260589,8409,-4.03,1.66,0.16,0.16,180224250,0.16,0.16,180224250 +한국석유,004090,10,18150,5,-1340,-6.88,50287,3160068,12694120,50287,-6.88,1.59,0.40,0.40,920172630,0.40,0.40,920172630 +한화손해보험,000370,11,5880,2,190,3.34,8176,519802,116738915,8176,3.34,1.57,0.01,0.01,48237840,0.01,0.01,48237840 +KODEX 신재생에너지액티브,385510,12,23730,2,185,0.79,9817,678507,6050000,9817,0.79,1.45,0.16,0.16,232420225,0.16,0.16,232420225 +휴스틸,005010,13,5130,5,-50,-0.97,12665,902345,56188075,12665,-0.97,1.40,0.02,0.02,65285280,0.02,0.02,65285280 +한국타이어앤테크놀로지,161390,14,39100,5,-250,-0.64,3729,280818,123875069,3729,-0.64,1.33,0.00,0.00,145980150,0.00,0.00,145980150 +에프엔에스테크,083500,15,8830,3,0,0.00,500,38237,8575722,500,0.00,1.31,0.01,0.01,4415000,0.01,0.01,4415000 +HS효성첨단소재,298050,16,196200,5,-1700,-0.86,164,12672,4479948,164,-0.86,1.29,0.00,0.00,32162600,0.00,0.00,32162600 +케이씨피드,025880,17,2915,3,0,0.00,3483,300332,16715858,3483,0.00,1.16,0.02,0.02,10152945,0.02,0.02,10152945 +미트박스,475460,18,13020,3,0,0.00,1301,113622,5587025,1301,0.00,1.15,0.02,0.02,16939020,0.02,0.02,16939020 +대원화성,024890,19,919,3,0,0.00,303,27961,41249152,303,0.00,1.08,0.00,0.00,278457,0.00,0.00,278457 +SOL 국고채10년,438570,20,108785,2,25,0.02,3,286,1132000,3,0.02,1.05,0.00,0.00,326355,0.00,0.00,326355 +TIGER 미국필라델피아반도체나스닥,381180,21,18670,2,265,1.44,12733,1393409,134300000,12733,1.44,0.91,0.01,0.01,237582490,0.01,0.01,237582490 +삼성제약,001360,22,1928,2,1,0.05,10863,1317258,94162079,10863,0.05,0.82,0.01,0.01,21338110,0.01,0.01,21338110 +LG유플러스,032640,23,13120,5,-50,-0.38,15599,1971627,436611361,15599,-0.38,0.79,0.00,0.00,203593280,0.00,0.00,203593280 +PLUS 고배당주위클리고정커버드콜,0018C0,24,11590,3,0,0.00,875,115591,2350000,875,0.00,0.76,0.04,0.04,10141250,0.04,0.04,10141250 +한화비전,489790,25,52000,2,600,1.17,4169,553901,50488390,4169,1.17,0.75,0.01,0.01,217204800,0.01,0.01,217204800 +솔트룩스,304100,26,48400,2,50,0.10,8130,1125509,12130568,8130,0.10,0.72,0.07,0.07,393086500,0.07,0.07,393086500 +엠에프엠코리아,323230,27,11,3,0,0.00,153800,21307750,43274492,153800,0.00,0.72,0.36,0.36,1691800,0.36,0.36,1691800 +수젠텍,253840,28,7850,2,90,1.16,6665,953408,16743200,6665,1.16,0.70,0.04,0.04,52320250,0.04,0.04,52320250 +팬스타엔터프라이즈,054300,29,660,3,0,0.00,6032,905608,115741890,6032,0.00,0.67,0.01,0.01,3981120,0.01,0.01,3981120 +유아이엘,049520,30,3730,3,0,0.00,1010,154746,32247404,1010,0.00,0.65,0.00,0.00,3767300,0.00,0.00,3767300 diff --git a/top30/20250617/top30-vir-20250617-091001.csv b/top30/20250617/top30-vir-20250617-091001.csv new file mode 100644 index 000000000000..6535876fd4be --- /dev/null +++ b/top30/20250617/top30-vir-20250617-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,1,25745,5,-850,-3.20,14002,105,1000000,14002,-3.20,9999.99,1.40,1.40,356259910,1.38,1.38,356259910 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,2,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +PLUS 심천차이넥스트(합성),256450,3,8460,5,-80,-0.94,326,21,500000,326,-0.94,1552.38,0.07,0.07,2756940,0.07,0.07,2756940 +키움 코스피 200 TR ETN,Q760007,4,11975,2,80,0.67,3343,221,4000000,3343,0.67,1512.67,0.08,0.08,40032365,0.08,0.08,40032365 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,5,8275,3,0,0.00,9646,792,2000000,9646,0.00,1217.93,0.48,0.48,79917025,0.48,0.48,79917025 +RISE ESG사회책임투자,290130,6,14525,2,130,0.90,695352,60120,8450000,695352,0.90,1156.61,8.23,8.23,10057297885,8.19,8.19,10057297885 +피엔티엠에스,257370,7,2940,2,105,3.70,205045,22324,12504861,205045,3.70,918.50,1.64,1.64,640717380,1.74,1.74,640717380 +이베스트스팩6호,478110,8,2005,5,-15,-0.74,26592,2932,5020000,26592,-0.74,906.96,0.53,0.53,53317685,0.53,0.53,53317685 +신한 인버스 코스닥 150 선물 ETN,Q500063,9,8280,5,-15,-0.18,39,5,2000000,39,-0.18,780.00,0.00,0.00,323305,0.00,0.00,323305 +메리츠 국채30년 ETN,Q610007,10,9255,2,5,0.05,25,4,5000000,25,0.05,625.00,0.00,0.00,231375,0.00,0.00,231375 +삼기에너지솔루션즈,419050,11,1810,2,112,6.60,951689,181078,57196240,951689,6.60,525.57,1.66,1.66,1728309741,1.67,1.67,1728309741 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,12,12495,5,-25,-0.20,3203,626,1000000,3203,-0.20,511.66,0.32,0.32,40022415,0.32,0.32,40022415 +KODEX 미국S&P500산업재(합성),200030,13,33780,2,170,0.51,15185,3153,939000,15185,0.51,481.60,1.62,1.62,511310625,1.61,1.61,511310625 +KIWOOM K-테크TOP10,469790,14,11710,2,120,1.04,4920,1163,600000,4920,1.04,423.04,0.82,0.82,57350700,0.82,0.82,57350700 +오브젠,417860,15,26500,1,6100,29.90,432943,158325,4430614,432943,29.90,273.45,9.77,9.77,10755641675,9.16,9.16,10755641675 +하나33호스팩,475250,16,2095,5,-40,-1.87,35861,13150,3700000,35861,-1.87,272.71,0.97,0.97,75159815,0.97,0.97,75159815 +삼성 인버스 코스닥 150 선물 ETN,Q530094,17,8235,5,-25,-0.30,139,52,1000000,139,-0.30,267.31,0.01,0.01,1145420,0.01,0.01,1145420 +ACE 단기채권알파액티브,440640,18,110635,2,5,0.00,3024,1165,683000,3024,0.00,259.57,0.44,0.44,334545075,0.44,0.44,334545075 +WON 단기국공채액티브,458030,19,53890,5,-5,-0.01,54,21,740000,54,-0.01,257.14,0.01,0.01,2910060,0.01,0.01,2910060 +KODEX 53-09 국고채액티브,457700,20,12280,2,20,0.16,8880,3470,1930000,8880,0.16,255.91,0.46,0.46,109004105,0.46,0.46,109004105 +신풍제약,019170,21,12170,2,2310,23.43,797724,318677,52984990,797724,23.43,250.32,1.51,1.51,9666834390,1.50,1.50,9666834390 +KODEX 멀티에셋하이인컴(H),321410,22,10070,5,-30,-0.30,263,110,500000,263,-0.30,239.09,0.05,0.05,2650760,0.05,0.05,2650760 +브이씨,365900,23,3500,5,-120,-3.31,3032,1353,7310300,3032,-3.31,224.09,0.04,0.04,10714395,0.04,0.04,10714395 +파워 K-주주가치액티브,491510,24,12030,5,-10,-0.08,418,195,1400000,418,-0.08,214.36,0.03,0.03,5024370,0.03,0.03,5024370 +하나 블룸버그 2X 천연가스 선물 ETN(H) B,Q700025,25,5185,2,185,3.70,10238,5045,1000000,10238,3.70,202.93,1.02,1.02,53299840,1.03,1.03,53299840 +ACE 싱가포르리츠,316300,26,12375,5,-45,-0.36,1481,810,500000,1481,-0.36,182.84,0.30,0.30,18292350,0.30,0.30,18292350 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,27,17190,2,75,0.44,502,275,4000000,502,0.44,182.55,0.01,0.01,8629390,0.01,0.01,8629390 +SOL 유럽탄소배출권선물인버스ICE(H),459370,28,11770,2,920,8.48,2000,1165,500000,2000,8.48,171.67,0.40,0.40,23540000,0.40,0.40,23540000 +RISE 배터리 리사이클링,446700,29,7870,2,75,0.96,12752,7561,1560000,12752,0.96,168.65,0.82,0.82,99933450,0.81,0.81,99933450 +삼성 코스닥 150 TR ETN,Q530118,30,9475,5,-5,-0.05,16840,10013,3000000,16840,-0.05,168.18,0.56,0.56,159748045,0.56,0.56,159748045 diff --git a/top30/20250617/top30-vir-20250617-092000.csv b/top30/20250617/top30-vir-20250617-092000.csv new file mode 100644 index 000000000000..cf4f06781785 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,1,25745,5,-850,-3.20,14002,105,1000000,14002,-3.20,9999.99,1.40,1.40,356259910,1.38,1.38,356259910 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,2,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +1Q 차이나H(H),472350,3,15700,5,-40,-0.25,1017,49,1100000,1017,-0.25,2075.51,0.09,0.09,15968030,0.09,0.09,15968030 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,4,8200,5,-75,-0.91,14664,792,2000000,14664,-0.91,1851.52,0.73,0.73,121064625,0.74,0.74,121064625 +핀텔,291810,5,2850,1,655,29.84,641898,36296,11357712,641898,29.84,1768.51,5.65,5.65,1761545784,5.44,5.44,1761545784 +PLUS 심천차이넥스트(합성),256450,6,8500,5,-40,-0.47,364,21,500000,364,-0.47,1733.33,0.07,0.07,3079940,0.07,0.07,3079940 +RISE ESG사회책임투자,290130,7,14590,2,195,1.35,1007731,60120,8450000,1007731,1.35,1676.20,11.93,11.93,14607535340,11.85,11.85,14607535340 +키움 코스피 200 TR ETN,Q760007,8,11975,2,80,0.67,3343,221,4000000,3343,0.67,1512.67,0.08,0.08,40032365,0.08,0.08,40032365 +피엔티엠에스,257370,9,2905,2,70,2.47,227822,22324,12504861,227822,2.47,1020.52,1.82,1.82,706973800,1.95,1.95,706973800 +이베스트스팩6호,478110,10,2015,5,-5,-0.25,26605,2932,5020000,26605,-0.25,907.40,0.53,0.53,53343880,0.53,0.53,53343880 +HANARO Fn K-메타버스MZ,402460,11,7405,2,5,0.07,1040,122,750000,1040,0.07,852.46,0.14,0.14,7701000,0.14,0.14,7701000 +신한 인버스 코스닥 150 선물 ETN,Q500063,12,8280,5,-15,-0.18,39,5,2000000,39,-0.18,780.00,0.00,0.00,323305,0.00,0.00,323305 +삼기에너지솔루션즈,419050,13,1778,2,80,4.71,1235777,181078,57196240,1235777,4.71,682.46,2.16,2.16,2234175235,2.20,2.20,2234175235 +KODEX 200가치저변동,223190,14,12730,2,70,0.55,4539,687,900000,4539,0.55,660.70,0.50,0.50,57692005,0.50,0.50,57692005 +메리츠 국채30년 ETN,Q610007,15,9255,2,5,0.05,25,4,5000000,25,0.05,625.00,0.00,0.00,231375,0.00,0.00,231375 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,16,12495,5,-25,-0.20,3203,626,1000000,3203,-0.20,511.66,0.32,0.32,40022415,0.32,0.32,40022415 +KODEX 미국S&P500산업재(합성),200030,17,33780,2,170,0.51,15200,3153,939000,15200,0.51,482.08,1.62,1.62,511817325,1.61,1.61,511817325 +HANARO 종합채권(AA-이상)액티브,461500,18,114575,2,180,0.16,291,61,775000,291,0.16,477.05,0.04,0.04,33342120,0.04,0.04,33342120 +신풍제약,019170,19,12580,2,2720,27.59,1507777,318677,52984990,1507777,27.59,473.14,2.85,2.85,18458890320,2.77,2.77,18458890320 +삼성 인버스 2X 구리 선물 ETN(H),Q530064,20,1637,2,8,0.49,59623,13215,5000000,59623,0.49,451.18,1.19,1.19,97603324,1.19,1.19,97603324 +KIWOOM K-테크TOP10,469790,21,11790,2,200,1.73,4939,1163,600000,4939,1.73,424.68,0.82,0.82,57574330,0.81,0.81,57574330 +브이씨,365900,22,3500,5,-120,-3.31,5655,1353,7310300,5655,-3.31,417.96,0.08,0.08,19894895,0.08,0.08,19894895 +메리츠 인버스 3X 미국채30년 ETN,Q610079,23,49915,2,545,1.10,1071,295,200000,1071,1.10,363.05,0.54,0.54,53457870,0.54,0.54,53457870 +유안타제11호스팩,444920,24,2050,5,-10,-0.49,55040,15669,5240000,55040,-0.49,351.27,1.05,1.05,112389390,1.05,1.05,112389390 +RISE 배터리 리사이클링,446700,25,7900,2,105,1.35,25405,7561,1560000,25405,1.35,336.00,1.63,1.63,199526475,1.62,1.62,199526475 +KODEX 53-09 국고채액티브,457700,26,12280,2,20,0.16,11158,3470,1930000,11158,0.16,321.56,0.58,0.58,136994195,0.58,0.58,136994195 +오브젠,417860,27,26500,1,6100,29.90,447474,158325,4430614,447474,29.90,282.63,10.10,10.10,11140713175,9.49,9.49,11140713175 +WON 단기국공채액티브,458030,28,53900,2,5,0.01,59,21,740000,59,0.01,280.95,0.01,0.01,3179560,0.01,0.01,3179560 +ACE 단기채권알파액티브,440640,29,110630,3,0,0.00,3190,1165,683000,3190,0.00,273.82,0.47,0.47,352909885,0.47,0.47,352909885 +하나33호스팩,475250,30,2115,5,-20,-0.94,35911,13150,3700000,35911,-0.94,273.09,0.97,0.97,75265565,0.96,0.96,75265565 diff --git a/top30/20250617/top30-vir-20250617-093001.csv b/top30/20250617/top30-vir-20250617-093001.csv new file mode 100644 index 000000000000..bd408e0447b2 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,1,25745,5,-850,-3.20,14002,105,1000000,14002,-3.20,9999.99,1.40,1.40,356259910,1.38,1.38,356259910 +PLUS 심천차이넥스트(합성),256450,2,8475,5,-65,-0.76,1364,21,500000,1364,-0.76,6495.24,0.27,0.27,11557440,0.27,0.27,11557440 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8630,5,-40,-0.46,63,1,1000000,63,-0.46,6300.00,0.01,0.01,543690,0.01,0.01,543690 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10525,3,0,0.00,428,10,4140000,428,0.00,4280.00,0.01,0.01,4504700,0.01,0.01,4504700 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,5,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +KIWOOM Fn유전자혁신기술,460280,6,10095,2,95,0.95,5977,261,750000,5977,0.95,2290.04,0.80,0.80,60297080,0.80,0.80,60297080 +1Q 차이나H(H),472350,7,15700,5,-40,-0.25,1017,49,1100000,1017,-0.25,2075.51,0.09,0.09,15968030,0.09,0.09,15968030 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,8,8165,5,-110,-1.33,15094,792,2000000,15094,-1.33,1905.81,0.75,0.75,124580825,0.76,0.76,124580825 +핀텔,291810,9,2850,1,655,29.84,691677,36296,11357712,691677,29.84,1905.66,6.09,6.09,1903415934,5.88,5.88,1903415934 +RISE ESG사회책임투자,290130,10,14675,2,280,1.95,1127921,60120,8450000,1127921,1.95,1876.12,13.35,13.35,16367146615,13.20,13.20,16367146615 +키움 코스피 200 TR ETN,Q760007,11,12080,2,185,1.56,3843,221,4000000,3843,1.56,1738.91,0.10,0.10,46072365,0.10,0.10,46072365 +한투 레버리지 S&P500 선물 ETN(H),Q570022,12,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 +피엔티엠에스,257370,13,2975,2,140,4.94,244975,22324,12504861,244975,4.94,1097.36,1.96,1.96,757809730,2.04,2.04,757809730 +KODEX 200가치저변동,223190,14,12755,2,95,0.75,7464,687,900000,7464,0.75,1086.46,0.83,0.83,94913215,0.83,0.83,94913215 +이베스트스팩6호,478110,15,2015,5,-5,-0.25,26605,2932,5020000,26605,-0.25,907.40,0.53,0.53,53343880,0.53,0.53,53343880 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,16,27440,2,690,2.58,78,9,1000000,78,2.58,866.67,0.01,0.01,2139920,0.01,0.01,2139920 +HANARO Fn K-메타버스MZ,402460,17,7405,2,5,0.07,1040,122,750000,1040,0.07,852.46,0.14,0.14,7701000,0.14,0.14,7701000 +신한 인버스 코스닥 150 선물 ETN,Q500063,18,8280,5,-15,-0.18,39,5,2000000,39,-0.18,780.00,0.00,0.00,323305,0.00,0.00,323305 +삼기에너지솔루션즈,419050,19,1792,2,94,5.54,1364421,181078,57196240,1364421,5.54,753.50,2.39,2.39,2464385400,2.40,2.40,2464385400 +마이티 코스피100,159800,20,30565,2,400,1.33,773,104,360000,773,1.33,743.27,0.21,0.21,23545485,0.21,0.21,23545485 +대모,317850,21,8150,2,630,8.38,225797,32128,8324420,225797,8.38,702.80,2.71,2.71,1821496145,2.68,2.68,1821496145 +대한화섬,003830,22,148900,2,1500,1.02,759,117,1328000,759,1.02,648.72,0.06,0.06,112697200,0.06,0.06,112697200 +메리츠 국채30년 ETN,Q610007,23,9255,2,5,0.05,25,4,5000000,25,0.05,625.00,0.00,0.00,231375,0.00,0.00,231375 +신풍제약,019170,24,12810,1,2950,29.92,1921044,318677,52984990,1921044,29.92,602.82,3.63,3.63,23727510995,3.50,3.50,23727510995 +TREX 펀더멘탈 200,145850,25,44050,2,320,0.73,60,10,250000,60,0.73,600.00,0.02,0.02,2641500,0.02,0.02,2641500 +KX,122450,26,4460,2,360,8.78,462513,85111,45335964,462513,8.78,543.42,1.02,1.02,2070646477,1.02,1.02,2070646477 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,27,12495,5,-25,-0.20,3203,626,1000000,3203,-0.20,511.66,0.32,0.32,40022415,0.32,0.32,40022415 +유안타제11호스팩,444920,28,2040,5,-20,-0.97,79163,15669,5240000,79163,-0.97,505.22,1.51,1.51,161612845,1.51,1.51,161612845 +KODEX 미국S&P500산업재(합성),200030,29,33755,2,145,0.43,15309,3153,939000,15309,0.43,485.54,1.63,1.63,515493825,1.63,1.63,515493825 +HANARO 종합채권(AA-이상)액티브,461500,30,114575,2,180,0.16,291,61,775000,291,0.16,477.05,0.04,0.04,33342120,0.04,0.04,33342120 diff --git a/top30/20250617/top30-vir-20250617-094001.csv b/top30/20250617/top30-vir-20250617-094001.csv new file mode 100644 index 000000000000..6c3d983635ee --- /dev/null +++ b/top30/20250617/top30-vir-20250617-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스피 양매도 5% OTM ETN,Q530060,1,8610,5,-60,-0.69,286,1,1000000,286,-0.69,9999.99,0.03,0.03,2463720,0.03,0.03,2463720 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,2,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,3,8560,2,20,0.23,2317,21,500000,2317,0.23,9999.99,0.46,0.46,19605640,0.46,0.46,19605640 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10525,3,0,0.00,588,10,4140000,588,0.00,5880.00,0.01,0.01,6188700,0.01,0.01,6188700 +파워 200,152870,5,40625,2,710,1.78,2961,56,1250000,2961,1.78,5287.50,0.24,0.24,120289405,0.24,0.24,120289405 +KIWOOM Fn유전자혁신기술,460280,6,10105,2,105,1.05,11850,261,750000,11850,1.05,4540.23,1.58,1.58,119423225,1.58,1.58,119423225 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +1Q 차이나H(H),472350,8,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +RISE ESG사회책임투자,290130,9,14745,2,350,2.43,1233751,60120,8450000,1233751,2.43,2052.15,14.60,14.60,17923090250,14.39,14.39,17923090250 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,10,8160,5,-115,-1.39,16224,792,2000000,16224,-1.39,2048.48,0.81,0.81,133803025,0.82,0.82,133803025 +핀텔,291810,11,2850,1,655,29.84,722563,36296,11357712,722563,29.84,1990.75,6.36,6.36,1991441034,6.15,6.15,1991441034 +대모,317850,12,8160,2,640,8.51,625155,32128,8324420,625155,8.51,1945.83,7.51,7.51,5126134750,7.55,7.55,5126134750 +키움 코스피 200 TR ETN,Q760007,13,12140,2,245,2.06,3844,221,4000000,3844,2.06,1739.37,0.10,0.10,46084505,0.09,0.09,46084505 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10525,5,-10,-0.09,428,29,8650000,428,-0.09,1475.86,0.00,0.00,4504700,0.00,0.00,4504700 +뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2199552,181950,10101638,2199552,30.00,1208.88,21.77,21.77,12887629770,19.63,19.63,12887629770 +마이티 코스피100,159800,16,30715,2,550,1.82,1244,104,360000,1244,1.82,1196.15,0.35,0.35,37979995,0.34,0.34,37979995 +한투 레버리지 S&P500 선물 ETN(H),Q570022,17,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 +피엔티엠에스,257370,18,2940,2,105,3.70,251468,22324,12504861,251468,3.70,1126.45,2.01,2.01,776902740,2.11,2.11,776902740 +KODEX 200가치저변동,223190,19,12835,2,175,1.38,7547,687,900000,7547,1.38,1098.54,0.84,0.84,95975665,0.83,0.83,95975665 +이베스트스팩6호,478110,20,2015,5,-5,-0.25,26605,2932,5020000,26605,-0.25,907.40,0.53,0.53,53343880,0.53,0.53,53343880 +KODEX 미국S&P500산업재(합성),200030,21,33800,2,190,0.57,27963,3153,939000,27963,0.57,886.87,2.98,2.98,943067705,2.97,2.97,943067705 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,22,27440,2,690,2.58,78,9,1000000,78,2.58,866.67,0.01,0.01,2139920,0.01,0.01,2139920 +HANARO Fn K-메타버스MZ,402460,23,7440,2,40,0.54,1041,122,750000,1041,0.54,853.28,0.14,0.14,7708440,0.14,0.14,7708440 +삼기에너지솔루션즈,419050,24,1782,2,84,4.95,1433798,181078,57196240,1433798,4.95,791.81,2.51,2.51,2588403743,2.54,2.54,2588403743 +신한 인버스 코스닥 150 선물 ETN,Q500063,25,8280,5,-15,-0.18,39,5,2000000,39,-0.18,780.00,0.00,0.00,323305,0.00,0.00,323305 +한투 S&P500 선물 ETN,Q570050,26,20660,5,-40,-0.19,14,2,5000000,14,-0.19,700.00,0.00,0.00,289205,0.00,0.00,289205 +대한화섬,003830,27,148000,2,600,0.41,767,117,1328000,767,0.41,655.56,0.06,0.06,113882200,0.06,0.06,113882200 +메리츠 국채30년 ETN,Q610007,28,9255,2,5,0.05,25,4,5000000,25,0.05,625.00,0.00,0.00,231375,0.00,0.00,231375 +KX,122450,29,4575,2,475,11.59,524811,85111,45335964,524811,11.59,616.62,1.16,1.16,2350821277,1.13,1.13,2350821277 +신풍제약,019170,30,12810,1,2950,29.92,1937446,318677,52984990,1937446,29.92,607.97,3.66,3.66,23937620615,3.53,3.53,23937620615 diff --git a/top30/20250617/top30-vir-20250617-095001.csv b/top30/20250617/top30-vir-20250617-095001.csv new file mode 100644 index 000000000000..a76b7ac32ae4 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스피 양매도 5% OTM ETN,Q530060,1,8610,5,-60,-0.69,286,1,1000000,286,-0.69,9999.99,0.03,0.03,2463720,0.03,0.03,2463720 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,2,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,3,8445,5,-95,-1.11,2341,21,500000,2341,-1.11,9999.99,0.47,0.47,19808870,0.47,0.47,19808870 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10525,3,0,0.00,588,10,4140000,588,0.00,5880.00,0.01,0.01,6188700,0.01,0.01,6188700 +파워 200,152870,5,40700,2,785,1.97,2962,56,1250000,2962,1.97,5289.29,0.24,0.24,120330105,0.24,0.24,120330105 +KIWOOM Fn유전자혁신기술,460280,6,10120,2,120,1.20,11852,261,750000,11852,1.20,4541.00,1.58,1.58,119443435,1.57,1.57,119443435 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,7,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,8,7800,2,280,3.72,850801,32128,8324420,850801,3.72,2648.16,10.22,10.22,6922907765,10.66,10.66,6922907765 +1Q 차이나H(H),472350,9,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +RISE ESG사회책임투자,290130,10,14705,2,310,2.15,1234511,60120,8450000,1234511,2.15,2053.41,14.61,14.61,17934271130,14.43,14.43,17934271130 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,11,8160,5,-115,-1.39,16224,792,2000000,16224,-1.39,2048.48,0.81,0.81,133803025,0.82,0.82,133803025 +핀텔,291810,12,2850,1,655,29.84,738723,36296,11357712,738723,29.84,2035.27,6.50,6.50,2037497034,6.29,6.29,2037497034 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10525,5,-10,-0.09,588,29,8650000,588,-0.09,2027.59,0.01,0.01,6188700,0.01,0.01,6188700 +키움 코스피 200 TR ETN,Q760007,14,12145,2,250,2.10,3845,221,4000000,3845,2.10,1739.82,0.10,0.10,46096650,0.09,0.09,46096650 +뱅크웨어글로벌,199480,15,6500,1,1500,30.00,2299173,181950,10101638,2299173,30.00,1263.63,22.76,22.76,13535166270,20.61,20.61,13535166270 +마이티 코스피100,159800,16,30715,2,550,1.82,1244,104,360000,1244,1.82,1196.15,0.35,0.35,37979995,0.34,0.34,37979995 +한투 레버리지 S&P500 선물 ETN(H),Q570022,17,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 +피엔티엠에스,257370,18,2940,2,105,3.70,255734,22324,12504861,255734,3.70,1145.56,2.05,2.05,789384000,2.15,2.15,789384000 +KODEX 200가치저변동,223190,19,12815,2,155,1.22,7587,687,900000,7587,1.22,1104.37,0.84,0.84,96488270,0.84,0.84,96488270 +에셋플러스 글로벌다이나믹시니어액티브,462340,20,14915,5,-185,-1.23,1036,107,520000,1036,-1.23,968.22,0.20,0.20,15487490,0.20,0.20,15487490 +이베스트스팩6호,478110,21,2015,5,-5,-0.25,26609,2932,5020000,26609,-0.25,907.54,0.53,0.53,53351935,0.53,0.53,53351935 +KODEX 미국S&P500산업재(합성),200030,22,33670,2,60,0.18,27975,3153,939000,27975,0.18,887.25,2.98,2.98,943471690,2.98,2.98,943471690 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,23,27440,2,690,2.58,78,9,1000000,78,2.58,866.67,0.01,0.01,2139920,0.01,0.01,2139920 +HANARO Fn K-메타버스MZ,402460,24,7440,2,40,0.54,1041,122,750000,1041,0.54,853.28,0.14,0.14,7708440,0.14,0.14,7708440 +삼기에너지솔루션즈,419050,25,1777,2,79,4.65,1508349,181078,57196240,1508349,4.65,832.98,2.64,2.64,2720702370,2.68,2.68,2720702370 +신한 인버스 코스닥 150 선물 ETN,Q500063,26,8280,5,-15,-0.18,39,5,2000000,39,-0.18,780.00,0.00,0.00,323305,0.00,0.00,323305 +TREX 펀더멘탈 200,145850,27,44285,2,555,1.27,70,10,250000,70,1.27,700.00,0.03,0.03,3084350,0.03,0.03,3084350 +한투 S&P500 선물 ETN,Q570050,28,20660,5,-40,-0.19,14,2,5000000,14,-0.19,700.00,0.00,0.00,289205,0.00,0.00,289205 +KX,122450,29,4585,2,485,11.83,579305,85111,45335964,579305,11.83,680.65,1.28,1.28,2599212967,1.25,1.25,2599212967 +대한화섬,003830,30,148700,2,1300,0.88,773,117,1328000,773,0.88,660.68,0.06,0.06,114772200,0.06,0.06,114772200 diff --git a/top30/20250617/top30-vir-20250617-100001.csv b/top30/20250617/top30-vir-20250617-100001.csv new file mode 100644 index 000000000000..eb032e0e0ad9 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스피 양매도 5% OTM ETN,Q530060,1,8610,5,-60,-0.69,286,1,1000000,286,-0.69,9999.99,0.03,0.03,2463720,0.03,0.03,2463720 +KODEX 한중전기차(합성),450180,2,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,3,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,4,8445,5,-95,-1.11,2341,21,500000,2341,-1.11,9999.99,0.47,0.47,19808870,0.47,0.47,19808870 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,588,10,4140000,588,0.00,5880.00,0.01,0.01,6188700,0.01,0.01,6188700 +파워 200,152870,6,40685,2,770,1.93,2963,56,1250000,2963,1.93,5291.07,0.24,0.24,120370790,0.24,0.24,120370790 +KIWOOM Fn유전자혁신기술,460280,7,10100,2,100,1.00,11854,261,750000,11854,1.00,4541.76,1.58,1.58,119463635,1.58,1.58,119463635 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,9,7850,2,330,4.39,901044,32128,8324420,901044,4.39,2804.54,10.82,10.82,7317514325,11.20,11.20,7317514325 +1Q 차이나H(H),472350,10,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +RISE ESG사회책임투자,290130,11,14690,2,295,2.05,1235219,60120,8450000,1235219,2.05,2054.59,14.62,14.62,17944650605,14.46,14.46,17944650605 +핀텔,291810,12,2850,1,655,29.84,744016,36296,11357712,744016,29.84,2049.86,6.55,6.55,2052582084,6.34,6.34,2052582084 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,13,8160,5,-115,-1.39,16224,792,2000000,16224,-1.39,2048.48,0.81,0.81,133803025,0.82,0.82,133803025 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10525,5,-10,-0.09,588,29,8650000,588,-0.09,2027.59,0.01,0.01,6188700,0.01,0.01,6188700 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,15,27420,2,670,2.50,171,9,1000000,171,2.50,1900.00,0.02,0.02,4689980,0.02,0.02,4689980 +키움 코스피 200 TR ETN,Q760007,16,12145,2,250,2.10,3845,221,4000000,3845,2.10,1739.82,0.10,0.10,46096650,0.09,0.09,46096650 +PLUS 코스피,227830,17,30860,2,400,1.31,2016,141,250000,2016,1.31,1429.79,0.81,0.81,62183070,0.81,0.81,62183070 +뱅크웨어글로벌,199480,18,6500,1,1500,30.00,2337777,181950,10101638,2337777,30.00,1284.85,23.14,23.14,13786092270,21.00,21.00,13786092270 +유투바이오,221800,19,3335,2,290,9.52,439028,36201,11287196,439028,9.52,1212.75,3.89,3.89,1463023127,3.89,3.89,1463023127 +마이티 코스피100,159800,20,30715,2,550,1.82,1244,104,360000,1244,1.82,1196.15,0.35,0.35,37979995,0.34,0.34,37979995 +한투 레버리지 S&P500 선물 ETN(H),Q570022,21,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 +피엔티엠에스,257370,22,2935,2,100,3.53,256679,22324,12504861,256679,3.53,1149.79,2.05,2.05,792150660,2.16,2.16,792150660 +KODEX 200가치저변동,223190,23,12800,2,140,1.11,7673,687,900000,7673,1.11,1116.89,0.85,0.85,97589075,0.85,0.85,97589075 +에셋플러스 글로벌다이나믹시니어액티브,462340,24,15035,5,-65,-0.43,1037,107,520000,1037,-0.43,969.16,0.20,0.20,15502525,0.20,0.20,15502525 +이베스트스팩6호,478110,25,2015,5,-5,-0.25,26609,2932,5020000,26609,-0.25,907.54,0.53,0.53,53351935,0.53,0.53,53351935 +KODEX 미국S&P500산업재(합성),200030,26,33765,2,155,0.46,28184,3153,939000,28184,0.46,893.88,3.00,3.00,950528550,3.00,3.00,950528550 +피아이이,452450,27,9540,2,1450,17.92,8719853,977156,35826000,8719853,17.92,892.37,24.34,24.34,80679708995,23.61,23.61,80679708995 +삼기에너지솔루션즈,419050,28,1747,2,49,2.89,1571464,181078,57196240,1571464,2.89,867.84,2.75,2.75,2831669890,2.83,2.83,2831669890 +HANARO Fn K-메타버스MZ,402460,29,7430,2,30,0.41,1051,122,750000,1051,0.41,861.48,0.14,0.14,7782740,0.14,0.14,7782740 +KX,122450,30,4650,2,550,13.41,714441,85111,45335964,714441,13.41,839.42,1.58,1.58,3227761856,1.53,1.53,3227761856 diff --git a/top30/20250617/top30-vir-20250617-101001.csv b/top30/20250617/top30-vir-20250617-101001.csv new file mode 100644 index 000000000000..5d98825175bc --- /dev/null +++ b/top30/20250617/top30-vir-20250617-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스피 양매도 5% OTM ETN,Q530060,1,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +KODEX 한중전기차(합성),450180,2,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +ACE 5월만기자동연장회사채AA-이상액티브,475270,3,10525,3,0,0.00,1654,10,4140000,1654,0.00,9999.99,0.04,0.04,17408350,0.04,0.04,17408350 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,4,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,5,8500,5,-40,-0.47,2342,21,500000,2342,-0.47,9999.99,0.47,0.47,19817370,0.47,0.47,19817370 +ACE 8월만기자동연장회사채AA-이상액티브,475280,6,10525,5,-10,-0.09,1653,29,8650000,1653,-0.09,5700.00,0.02,0.02,17397825,0.02,0.02,17397825 +파워 200,152870,7,40610,2,695,1.74,2975,56,1250000,2975,1.74,5312.50,0.24,0.24,120858700,0.24,0.24,120858700 +KIWOOM Fn유전자혁신기술,460280,8,10130,2,130,1.30,11855,261,750000,11855,1.30,4542.15,1.58,1.58,119473765,1.57,1.57,119473765 +WON 단기국공채액티브,458030,9,53900,2,5,0.01,821,21,740000,821,0.01,3909.52,0.11,0.11,44251050,0.11,0.11,44251050 +유투바이오,221800,10,3330,2,285,9.36,1393971,36201,11287196,1393971,9.36,3850.64,12.35,12.35,4737913156,12.61,12.61,4737913156 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,12,7840,2,320,4.26,920997,32128,8324420,920997,4.26,2866.65,11.06,11.06,7474450505,11.45,11.45,7474450505 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,13,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,14,11645,2,260,2.28,51,2,630000,51,2.28,2550.00,0.01,0.01,593800,0.01,0.01,593800 +1Q 차이나H(H),472350,15,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +핀텔,291810,16,2850,1,655,29.84,752005,36296,11357712,752005,29.84,2071.87,6.62,6.62,2075350734,6.41,6.41,2075350734 +RISE ESG사회책임투자,290130,17,14665,2,270,1.88,1245125,60120,8450000,1245125,1.88,2071.07,14.74,14.74,18090324715,14.60,14.60,18090324715 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,27420,2,670,2.50,171,9,1000000,171,2.50,1900.00,0.02,0.02,4689980,0.02,0.02,4689980 +PLUS 코스피,227830,19,30835,2,375,1.23,2459,141,250000,2459,1.23,1743.97,0.98,0.98,75844480,0.98,0.98,75844480 +키움 코스피 200 TR ETN,Q760007,20,12145,2,250,2.10,3845,221,4000000,3845,2.10,1739.82,0.10,0.10,46096650,0.09,0.09,46096650 +뱅크웨어글로벌,199480,21,6500,1,1500,30.00,2340341,181950,10101638,2340341,30.00,1286.26,23.17,23.17,13802758270,21.02,21.02,13802758270 +마이티 코스피100,159800,22,30695,2,530,1.76,1256,104,360000,1256,1.76,1207.69,0.35,0.35,38348335,0.35,0.35,38348335 +ACE 2월만기자동연장회사채AA-이상액티브,475260,23,10540,5,-10,-0.09,1651,138,4700000,1651,-0.09,1196.38,0.04,0.04,17401545,0.04,0.04,17401545 +한투 레버리지 S&P500 선물 ETN(H),Q570022,24,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 +피엔티엠에스,257370,25,2950,2,115,4.06,257472,22324,12504861,257472,4.06,1153.34,2.06,2.06,794477555,2.15,2.15,794477555 +피아이이,452450,26,9760,2,1670,20.64,11206735,977156,35826000,11206735,20.64,1146.87,31.28,31.28,104582021175,29.91,29.91,104582021175 +KODEX 200가치저변동,223190,27,12785,2,125,0.99,7839,687,900000,7839,0.99,1141.05,0.87,0.87,99715390,0.87,0.87,99715390 +에셋플러스 글로벌다이나믹시니어액티브,462340,28,15035,5,-65,-0.43,1037,107,520000,1037,-0.43,969.16,0.20,0.20,15502525,0.20,0.20,15502525 +KX,122450,29,4495,2,395,9.63,783353,85111,45335964,783353,9.63,920.39,1.73,1.73,3543573321,1.74,1.74,3543573321 +삼기에너지솔루션즈,419050,30,1769,2,71,4.18,1664534,181078,57196240,1664534,4.18,919.24,2.91,2.91,2996833938,2.96,2.96,2996833938 diff --git a/top30/20250617/top30-vir-20250617-102000.csv b/top30/20250617/top30-vir-20250617-102000.csv new file mode 100644 index 000000000000..f7d17fdcfe3e --- /dev/null +++ b/top30/20250617/top30-vir-20250617-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 코스피 양매도 5% OTM ETN,Q530060,1,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +KODEX 한중전기차(합성),450180,2,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +ACE 5월만기자동연장회사채AA-이상액티브,475270,3,10525,3,0,0.00,1654,10,4140000,1654,0.00,9999.99,0.04,0.04,17408350,0.04,0.04,17408350 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,4,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,5,8500,5,-40,-0.47,2342,21,500000,2342,-0.47,9999.99,0.47,0.47,19817370,0.47,0.47,19817370 +ACE 8월만기자동연장회사채AA-이상액티브,475280,6,10535,3,0,0.00,1683,29,8650000,1683,0.00,5803.45,0.02,0.02,17713875,0.02,0.02,17713875 +파워 200,152870,7,40465,2,550,1.38,2976,56,1250000,2976,1.38,5314.29,0.24,0.24,120899165,0.24,0.24,120899165 +KIWOOM Fn유전자혁신기술,460280,8,10115,2,115,1.15,11857,261,750000,11857,1.15,4542.91,1.58,1.58,119494000,1.58,1.58,119494000 +유투바이오,221800,9,3380,2,335,11.00,1551391,36201,11287196,1551391,11.00,4285.49,13.74,13.74,5271938521,13.82,13.82,5271938521 +WON 단기국공채액티브,458030,10,53890,5,-5,-0.01,887,21,740000,887,-0.01,4223.81,0.12,0.12,47807790,0.12,0.12,47807790 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,11,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,12,7850,2,330,4.39,932927,32128,8324420,932927,4.39,2903.78,11.21,11.21,7568062945,11.58,11.58,7568062945 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,13,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,14,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +1Q 차이나H(H),472350,15,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +핀텔,291810,16,2850,1,655,29.84,753450,36296,11357712,753450,29.84,2075.85,6.63,6.63,2079468984,6.42,6.42,2079468984 +RISE ESG사회책임투자,290130,17,14585,2,190,1.32,1247341,60120,8450000,1247341,1.32,2074.75,14.76,14.76,18122693380,14.70,14.70,18122693380 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,18,27420,2,670,2.50,171,9,1000000,171,2.50,1900.00,0.02,0.02,4689980,0.02,0.02,4689980 +PLUS 코스피,227830,19,30735,2,275,0.90,2526,141,250000,2526,0.90,1791.49,1.01,1.01,77908455,1.01,1.01,77908455 +키움 코스피 200 TR ETN,Q760007,20,12065,2,170,1.43,3853,221,4000000,3853,1.43,1743.44,0.10,0.10,46193315,0.10,0.10,46193315 +피아이이,452450,21,9780,2,1690,20.89,13256339,977156,35826000,13256339,20.89,1356.62,37.00,37.00,124676567015,35.58,35.58,124676567015 +뱅크웨어글로벌,199480,22,6500,1,1500,30.00,2345023,181950,10101638,2345023,30.00,1288.83,23.21,23.21,13833191270,21.07,21.07,13833191270 +마이티 코스피100,159800,23,30535,2,370,1.23,1261,104,360000,1261,1.23,1212.50,0.35,0.35,38501075,0.35,0.35,38501075 +ACE 2월만기자동연장회사채AA-이상액티브,475260,24,10540,5,-10,-0.09,1651,138,4700000,1651,-0.09,1196.38,0.04,0.04,17401545,0.04,0.04,17401545 +한투 레버리지 S&P500 선물 ETN(H),Q570022,25,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 +BNK 미래전략기술액티브,457930,26,13640,2,110,0.81,237,20,700000,237,0.81,1185.00,0.03,0.03,3231355,0.03,0.03,3231355 +피엔티엠에스,257370,27,2965,2,130,4.59,262106,22324,12504861,262106,4.59,1174.10,2.10,2.10,808163575,2.18,2.18,808163575 +KODEX 200가치저변동,223190,28,12785,2,125,0.99,7839,687,900000,7839,0.99,1141.05,0.87,0.87,99715390,0.87,0.87,99715390 +에셋플러스 글로벌다이나믹시니어액티브,462340,29,15025,5,-75,-0.50,1047,107,520000,1047,-0.50,978.50,0.20,0.20,15652775,0.20,0.20,15652775 +KX,122450,30,4445,2,345,8.41,808757,85111,45335964,808757,8.41,950.24,1.78,1.78,3657218131,1.81,1.81,3657218131 diff --git a/top30/20250617/top30-vir-20250617-103001.csv b/top30/20250617/top30-vir-20250617-103001.csv new file mode 100644 index 000000000000..5599b4c34b9d --- /dev/null +++ b/top30/20250617/top30-vir-20250617-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +KODEX 한중전기차(합성),450180,4,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,1654,10,4140000,1654,0.00,9999.99,0.04,0.04,17408350,0.04,0.04,17408350 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,6,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,7,8490,5,-50,-0.59,2343,21,500000,2343,-0.59,9999.99,0.47,0.47,19825860,0.47,0.47,19825860 +ACE 8월만기자동연장회사채AA-이상액티브,475280,8,10535,3,0,0.00,1683,29,8650000,1683,0.00,5803.45,0.02,0.02,17713875,0.02,0.02,17713875 +유투바이오,221800,9,3310,2,265,8.70,2072960,36201,11287196,2072960,8.70,5726.25,18.37,18.37,7047345997,18.86,18.86,7047345997 +파워 200,152870,10,40360,2,445,1.11,2977,56,1250000,2977,1.11,5316.07,0.24,0.24,120939525,0.24,0.24,120939525 +KIWOOM Fn유전자혁신기술,460280,11,10100,2,100,1.00,11909,261,750000,11909,1.00,4562.84,1.59,1.59,120018950,1.58,1.58,120018950 +WON 단기국공채액티브,458030,12,53890,5,-5,-0.01,887,21,740000,887,-0.01,4223.81,0.12,0.12,47807790,0.12,0.12,47807790 +핸디소프트,220180,13,2660,2,85,3.30,44929,1374,19408000,44929,3.30,3269.94,0.23,0.23,121387275,0.24,0.24,121387275 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,14,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,15,7880,2,360,4.79,940595,32128,8324420,940595,4.79,2927.65,11.30,11.30,7628318815,11.63,11.63,7628318815 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,16,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,17,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +한투 S&P500 선물 ETN,Q570050,18,20690,5,-10,-0.05,44,2,5000000,44,-0.05,2200.00,0.00,0.00,909755,0.00,0.00,909755 +링크제니시스,219420,19,5700,2,490,9.40,735393,34825,11469507,735393,9.40,2111.68,6.41,6.41,4100257805,6.27,6.27,4100257805 +1Q 차이나H(H),472350,20,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +RISE ESG사회책임투자,290130,21,14625,2,230,1.60,1252934,60120,8450000,1252934,1.60,2084.06,14.83,14.83,18204250090,14.73,14.73,18204250090 +핀텔,291810,22,2850,1,655,29.84,755132,36296,11357712,755132,29.84,2080.48,6.65,6.65,2084262684,6.44,6.44,2084262684 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,23,27540,2,790,2.95,172,9,1000000,172,2.95,1911.11,0.02,0.02,4717520,0.02,0.02,4717520 +PLUS 코스피,227830,24,30735,2,275,0.90,2526,141,250000,2526,0.90,1791.49,1.01,1.01,77908455,1.01,1.01,77908455 +키움 코스피 200 TR ETN,Q760007,25,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +피아이이,452450,26,9740,2,1650,20.40,14924221,977156,35826000,14924221,20.40,1527.31,41.66,41.66,141093807760,40.43,40.43,141093807760 +뱅크웨어글로벌,199480,27,6500,1,1500,30.00,2345483,181950,10101638,2345483,30.00,1289.08,23.22,23.22,13836181270,21.07,21.07,13836181270 +마이티 코스피100,159800,28,30465,2,300,0.99,1269,104,360000,1269,0.99,1220.19,0.35,0.35,38744795,0.35,0.35,38744795 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10540,5,-10,-0.09,1651,138,4700000,1651,-0.09,1196.38,0.04,0.04,17401545,0.04,0.04,17401545 +한투 레버리지 S&P500 선물 ETN(H),Q570022,30,37960,2,245,0.65,202,17,5000000,202,0.65,1188.24,0.00,0.00,7666705,0.00,0.00,7666705 diff --git a/top30/20250617/top30-vir-20250617-104000.csv b/top30/20250617/top30-vir-20250617-104000.csv new file mode 100644 index 000000000000..a95814b21a04 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10530,2,5,0.05,2034,10,4140000,2034,0.05,9999.99,0.05,0.05,21409750,0.05,0.05,21409750 +KODEX 한중전기차(합성),450180,5,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,6,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,7,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,8,3270,2,225,7.39,2158858,36201,11287196,2158858,7.39,5963.53,19.13,19.13,7329671955,19.86,19.86,7329671955 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10535,3,0,0.00,1683,29,8650000,1683,0.00,5803.45,0.02,0.02,17713875,0.02,0.02,17713875 +파워 200,152870,10,40465,2,550,1.38,2978,56,1250000,2978,1.38,5317.86,0.24,0.24,120979990,0.24,0.24,120979990 +핸디소프트,220180,11,2585,2,10,0.39,64151,1374,19408000,64151,0.39,4668.92,0.33,0.33,171381645,0.34,0.34,171381645 +KIWOOM Fn유전자혁신기술,460280,12,10100,2,100,1.00,11919,261,750000,11919,1.00,4566.67,1.59,1.59,120119905,1.59,1.59,120119905 +WON 단기국공채액티브,458030,13,53890,5,-5,-0.01,887,21,740000,887,-0.01,4223.81,0.12,0.12,47807790,0.12,0.12,47807790 +링크제니시스,219420,14,5390,2,180,3.45,1307643,34825,11469507,1307643,3.45,3754.90,11.40,11.40,7328073190,11.85,11.85,7328073190 +PLUS 국고채10년액티브,461460,15,56110,2,105,0.19,602,20,810000,602,0.19,3010.00,0.07,0.07,33778220,0.07,0.07,33778220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,17,7850,2,330,4.39,945817,32128,8324420,945817,4.39,2943.90,11.36,11.36,7669351765,11.74,11.74,7669351765 +한투 S&P500 선물 ETN,Q570050,18,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,19,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,20,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +1Q 차이나H(H),472350,21,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +RISE ESG사회책임투자,290130,22,14595,2,200,1.39,1261671,60120,8450000,1261671,1.39,2098.59,14.93,14.93,18331851990,14.86,14.86,18331851990 +핀텔,291810,23,2850,1,655,29.84,757828,36296,11357712,757828,29.84,2087.91,6.67,6.67,2091946284,6.46,6.46,2091946284 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,24,27540,2,790,2.95,172,9,1000000,172,2.95,1911.11,0.02,0.02,4717520,0.02,0.02,4717520 +PLUS 코스피,227830,25,30775,2,315,1.03,2529,141,250000,2529,1.03,1793.62,1.01,1.01,78000780,1.01,1.01,78000780 +키움 코스피 200 TR ETN,Q760007,26,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +피아이이,452450,27,9720,2,1630,20.15,15779349,977156,35826000,15779349,20.15,1614.82,44.04,44.04,149417869235,42.91,42.91,149417869235 +뱅크웨어글로벌,199480,28,6500,1,1500,30.00,2348921,181950,10101638,2348921,30.00,1290.97,23.25,23.25,13858528270,21.11,21.11,13858528270 +마이티 코스피100,159800,29,30465,2,300,0.99,1269,104,360000,1269,0.99,1220.19,0.35,0.35,38744795,0.35,0.35,38744795 +ACE 2월만기자동연장회사채AA-이상액티브,475260,30,10540,5,-10,-0.09,1651,138,4700000,1651,-0.09,1196.38,0.04,0.04,17401545,0.04,0.04,17401545 diff --git a/top30/20250617/top30-vir-20250617-105001.csv b/top30/20250617/top30-vir-20250617-105001.csv new file mode 100644 index 000000000000..b59e12e452d8 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10530,2,5,0.05,2034,10,4140000,2034,0.05,9999.99,0.05,0.05,21409750,0.05,0.05,21409750 +KODEX 한중전기차(합성),450180,5,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,6,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,7,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,8,3235,2,190,6.24,2219570,36201,11287196,2219570,6.24,6131.24,19.66,19.66,7526889925,20.61,20.61,7526889925 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10535,3,0,0.00,1683,29,8650000,1683,0.00,5803.45,0.02,0.02,17713875,0.02,0.02,17713875 +파워 200,152870,10,40450,2,535,1.34,2979,56,1250000,2979,1.34,5319.64,0.24,0.24,121020440,0.24,0.24,121020440 +핸디소프트,220180,11,2640,2,65,2.52,65726,1374,19408000,65726,2.52,4783.55,0.34,0.34,175493090,0.34,0.34,175493090 +KIWOOM Fn유전자혁신기술,460280,12,10110,2,110,1.10,11921,261,750000,11921,1.10,4567.43,1.59,1.59,120140120,1.58,1.58,120140120 +WON 단기국공채액티브,458030,13,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +링크제니시스,219420,14,5330,2,120,2.30,1445702,34825,11469507,1445702,2.30,4151.33,12.60,12.60,8066058270,13.19,13.19,8066058270 +PLUS 국고채10년액티브,461460,15,56110,2,105,0.19,602,20,810000,602,0.19,3010.00,0.07,0.07,33778220,0.07,0.07,33778220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,17,7860,2,340,4.52,951902,32128,8324420,951902,4.52,2962.84,11.44,11.44,7717178235,11.79,11.79,7717178235 +한투 S&P500 선물 ETN,Q570050,18,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,19,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,20,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,21,27420,2,670,2.50,198,9,1000000,198,2.50,2200.00,0.02,0.02,5430440,0.02,0.02,5430440 +RISE ESG사회책임투자,290130,22,14620,2,225,1.56,1264336,60120,8450000,1264336,1.56,2103.02,14.96,14.96,18370762205,14.87,14.87,18370762205 +1Q 차이나H(H),472350,23,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +핀텔,291810,24,2850,1,655,29.84,758397,36296,11357712,758397,29.84,2089.48,6.68,6.68,2093567934,6.47,6.47,2093567934 +피아이이,452450,25,10120,2,2030,25.09,18235562,977156,35826000,18235562,25.09,1866.19,50.90,50.90,173998718665,47.99,47.99,173998718665 +PLUS 코스피,227830,26,30775,2,315,1.03,2529,141,250000,2529,1.03,1793.62,1.01,1.01,78000780,1.01,1.01,78000780 +키움 코스피 200 TR ETN,Q760007,27,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +뱅크웨어글로벌,199480,28,6500,1,1500,30.00,2355146,181950,10101638,2355146,30.00,1294.39,23.31,23.31,13898990770,21.17,21.17,13898990770 +마이티 코스피100,159800,29,30465,2,300,0.99,1269,104,360000,1269,0.99,1220.19,0.35,0.35,38744795,0.35,0.35,38744795 +피엔티엠에스,257370,30,2970,2,135,4.76,267484,22324,12504861,267484,4.76,1198.19,2.14,2.14,824069125,2.22,2.22,824069125 diff --git a/top30/20250617/top30-vir-20250617-110001.csv b/top30/20250617/top30-vir-20250617-110001.csv new file mode 100644 index 000000000000..47314b0f8957 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10530,2,5,0.05,2034,10,4140000,2034,0.05,9999.99,0.05,0.05,21409750,0.05,0.05,21409750 +KODEX 한중전기차(합성),450180,5,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,6,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,7,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,8,3190,2,145,4.76,2275237,36201,11287196,2275237,4.76,6285.01,20.16,20.16,7705529505,21.40,21.40,7705529505 +ACE 8월만기자동연장회사채AA-이상액티브,475280,9,10535,3,0,0.00,1683,29,8650000,1683,0.00,5803.45,0.02,0.02,17713875,0.02,0.02,17713875 +파워 200,152870,10,40390,2,475,1.19,2983,56,1250000,2983,1.19,5326.79,0.24,0.24,121182115,0.24,0.24,121182115 +핸디소프트,220180,11,2635,2,60,2.33,67683,1374,19408000,67683,2.33,4925.98,0.35,0.35,180699155,0.35,0.35,180699155 +KIWOOM Fn유전자혁신기술,460280,12,10125,2,125,1.25,11922,261,750000,11922,1.25,4567.82,1.59,1.59,120150245,1.58,1.58,120150245 +링크제니시스,219420,13,5370,2,160,3.07,1488155,34825,11469507,1488155,3.07,4273.24,12.97,12.97,8292955490,13.46,13.46,8292955490 +WON 단기국공채액티브,458030,14,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +PLUS 국고채10년액티브,461460,15,56110,2,105,0.19,602,20,810000,602,0.19,3010.00,0.07,0.07,33778220,0.07,0.07,33778220 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,16,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,17,7860,2,340,4.52,954467,32128,8324420,954467,4.52,2970.83,11.47,11.47,7737364945,11.83,11.83,7737364945 +한투 S&P500 선물 ETN,Q570050,18,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,19,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,20,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,21,27420,2,670,2.50,198,9,1000000,198,2.50,2200.00,0.02,0.02,5430440,0.02,0.02,5430440 +RISE ESG사회책임투자,290130,22,14585,2,190,1.32,1268741,60120,8450000,1268741,1.32,2110.35,15.01,15.01,18435043225,14.96,14.96,18435043225 +1Q 차이나H(H),472350,23,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +핀텔,291810,24,2850,1,655,29.84,759611,36296,11357712,759611,29.84,2092.82,6.69,6.69,2097027834,6.48,6.48,2097027834 +피아이이,452450,25,10200,2,2110,26.08,19995391,977156,35826000,19995391,26.08,2046.28,55.81,55.81,191952718540,52.53,52.53,191952718540 +PLUS 코스피,227830,26,30775,2,315,1.03,2529,141,250000,2529,1.03,1793.62,1.01,1.01,78000780,1.01,1.01,78000780 +키움 코스피 200 TR ETN,Q760007,27,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +RISE 중국본토CSI300,463300,28,10215,2,5,0.05,27357,1972,3200000,27357,0.05,1387.27,0.85,0.85,279294873,0.85,0.85,279294873 +ACE 2월만기자동연장회사채AA-이상액티브,475260,29,10540,5,-10,-0.09,1817,138,4700000,1817,-0.09,1316.67,0.04,0.04,19151185,0.04,0.04,19151185 +한빛레이저,452190,30,5830,2,450,8.36,5028672,386550,23366557,5028672,8.36,1300.91,21.52,21.52,29027451810,21.31,21.31,29027451810 diff --git a/top30/20250617/top30-vir-20250617-111001.csv b/top30/20250617/top30-vir-20250617-111001.csv new file mode 100644 index 000000000000..eefaa3d0c523 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10530,2,5,0.05,2034,10,4140000,2034,0.05,9999.99,0.05,0.05,21409750,0.05,0.05,21409750 +KODEX 한중전기차(합성),450180,5,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,6,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,7,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +HANARO 주주가치성장코리아액티브,482870,8,12160,2,40,0.33,36734,468,1300000,36734,0.33,7849.15,2.83,2.83,446361250,2.82,2.82,446361250 +유투바이오,221800,9,3185,2,140,4.60,2306566,36201,11287196,2306566,4.60,6371.55,20.44,20.44,7805641195,21.71,21.71,7805641195 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,3,0,0.00,1683,29,8650000,1683,0.00,5803.45,0.02,0.02,17713875,0.02,0.02,17713875 +파워 200,152870,11,40340,2,425,1.06,2986,56,1250000,2986,1.06,5332.14,0.24,0.24,121303160,0.24,0.24,121303160 +PLUS 국고채10년액티브,461460,12,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +핸디소프트,220180,13,2650,2,75,2.91,67858,1374,19408000,67858,2.91,4938.72,0.35,0.35,181159625,0.35,0.35,181159625 +KIWOOM Fn유전자혁신기술,460280,14,10105,2,105,1.05,11924,261,750000,11924,1.05,4568.58,1.59,1.59,120170455,1.59,1.59,120170455 +링크제니시스,219420,15,5350,2,140,2.69,1507859,34825,11469507,1507859,2.69,4329.82,13.15,13.15,8398621080,13.69,13.69,8398621080 +WON 단기국공채액티브,458030,16,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,17,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +대모,317850,18,7860,2,340,4.52,959167,32128,8324420,959167,4.52,2985.46,11.52,11.52,7774274595,11.88,11.88,7774274595 +한투 S&P500 선물 ETN,Q570050,19,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,21,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,22,27420,2,670,2.50,206,9,1000000,206,2.50,2288.89,0.02,0.02,5649800,0.02,0.02,5649800 +RISE ESG사회책임투자,290130,23,14595,2,200,1.39,1269422,60120,8450000,1269422,1.39,2111.48,15.02,15.02,18444992535,14.96,14.96,18444992535 +피아이이,452450,24,10070,2,1980,24.47,20552255,977156,35826000,20552255,24.47,2103.27,57.37,57.37,197579722225,54.77,54.77,197579722225 +1Q 차이나H(H),472350,25,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +핀텔,291810,26,2850,1,655,29.84,759666,36296,11357712,759666,29.84,2092.97,6.69,6.69,2097184584,6.48,6.48,2097184584 +PLUS 코스피,227830,27,30687,2,227,0.75,2585,141,250000,2585,0.75,1833.33,1.03,1.03,79718153,1.04,1.04,79718153 +RISE 중국본토CSI300,463300,28,10190,5,-20,-0.20,34624,1972,3200000,34624,-0.20,1755.78,1.08,1.08,353386148,1.08,1.08,353386148 +키움 코스피 200 TR ETN,Q760007,29,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +한빛레이저,452190,30,5710,2,330,6.13,5259006,386550,23366557,5259006,6.13,1360.50,22.51,22.51,30354978860,22.75,22.75,30354978860 diff --git a/top30/20250617/top30-vir-20250617-112001.csv b/top30/20250617/top30-vir-20250617-112001.csv new file mode 100644 index 000000000000..334584af073a --- /dev/null +++ b/top30/20250617/top30-vir-20250617-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,4,10525,3,0,0.00,2134,10,4140000,2134,0.00,9999.99,0.05,0.05,22462350,0.05,0.05,22462350 +KODEX 한중전기차(합성),450180,5,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +HANARO 주주가치성장코리아액티브,482870,6,12140,2,20,0.17,70161,468,1300000,70161,0.17,9999.99,5.40,5.40,852680285,5.40,5.40,852680285 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,9,3170,2,125,4.11,2335366,36201,11287196,2335366,4.11,6451.11,20.69,20.69,7897096310,22.07,22.07,7897096310 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,3,0,0.00,1704,29,8650000,1704,0.00,5875.86,0.02,0.02,17935110,0.02,0.02,17935110 +파워 200,152870,11,40345,2,430,1.08,2987,56,1250000,2987,1.08,5333.93,0.24,0.24,121343505,0.24,0.24,121343505 +PLUS 국고채10년액티브,461460,12,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +핸디소프트,220180,13,2610,2,35,1.36,68312,1374,19408000,68312,1.36,4971.76,0.35,0.35,182349085,0.36,0.36,182349085 +KIWOOM Fn유전자혁신기술,460280,14,10090,2,90,0.90,12130,261,750000,12130,0.90,4647.51,1.62,1.62,122250070,1.62,1.62,122250070 +링크제니시스,219420,15,5310,2,100,1.92,1536317,34825,11469507,1536317,1.92,4411.53,13.39,13.39,8549970160,14.04,14.04,8549970160 +WON 단기국공채액티브,458030,16,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +대모,317850,17,7840,2,320,4.26,967189,32128,8324420,967189,4.26,3010.42,11.62,11.62,7837176495,12.01,12.01,7837176495 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +한투 S&P500 선물 ETN,Q570050,19,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,21,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,22,27420,2,670,2.50,206,9,1000000,206,2.50,2288.89,0.02,0.02,5649800,0.02,0.02,5649800 +피아이이,452450,23,9990,2,1900,23.49,21217880,977156,35826000,21217880,23.49,2171.39,59.22,59.22,204253952420,57.07,57.07,204253952420 +RISE ESG사회책임투자,290130,24,14560,2,165,1.15,1275098,60120,8450000,1275098,1.15,2120.92,15.09,15.09,18527712475,15.06,15.06,18527712475 +RISE 중국본토CSI300,463300,25,10190,5,-20,-0.20,41614,1972,3200000,41614,-0.20,2110.24,1.30,1.30,424637608,1.30,1.30,424637608 +1Q 차이나H(H),472350,26,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +핀텔,291810,27,2850,1,655,29.84,762044,36296,11357712,762044,29.84,2099.53,6.71,6.71,2103961884,6.50,6.50,2103961884 +PLUS 코스피,227830,28,30670,2,210,0.69,2606,141,250000,2606,0.69,1848.23,1.04,1.04,80362223,1.05,1.05,80362223 +키움 코스피 200 TR ETN,Q760007,29,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +한빛레이저,452190,30,5690,2,310,5.76,5411179,386550,23366557,5411179,5.76,1399.87,23.16,23.16,31223618945,23.48,23.48,31223618945 diff --git a/top30/20250617/top30-vir-20250617-113001.csv b/top30/20250617/top30-vir-20250617-113001.csv new file mode 100644 index 000000000000..dadabfc330a1 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,3,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +HANARO 주주가치성장코리아액티브,482870,4,12110,5,-10,-0.08,100774,468,1300000,100774,-0.08,9999.99,7.75,7.75,1224125675,7.78,7.78,1224125675 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,2134,10,4140000,2134,0.00,9999.99,0.05,0.05,22462350,0.05,0.05,22462350 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,9,3165,2,120,3.94,2369635,36201,11287196,2369635,3.94,6545.77,20.99,20.99,8005485000,22.41,22.41,8005485000 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,3,0,0.00,1704,29,8650000,1704,0.00,5875.86,0.02,0.02,17935110,0.02,0.02,17935110 +파워 200,152870,11,40195,2,280,0.70,2988,56,1250000,2988,0.70,5335.71,0.24,0.24,121383700,0.24,0.24,121383700 +PLUS 국고채10년액티브,461460,12,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +핸디소프트,220180,13,2595,2,20,0.78,68961,1374,19408000,68961,0.78,5019.00,0.36,0.36,184039615,0.37,0.37,184039615 +KIWOOM Fn유전자혁신기술,460280,14,10065,2,65,0.65,12131,261,750000,12131,0.65,4647.89,1.62,1.62,122260135,1.62,1.62,122260135 +링크제니시스,219420,15,5300,2,90,1.73,1545982,34825,11469507,1545982,1.73,4439.29,13.48,13.48,8601263900,14.15,14.15,8601263900 +WON 단기국공채액티브,458030,16,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +대모,317850,17,7760,2,240,3.19,983060,32128,8324420,983060,3.19,3059.82,11.81,11.81,7960842555,12.32,12.32,7960842555 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +한투 S&P500 선물 ETN,Q570050,19,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,20,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,21,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +RISE 중국본토CSI300,463300,22,10180,5,-30,-0.29,48602,1972,3200000,48602,-0.29,2464.60,1.52,1.52,495835548,1.52,1.52,495835548 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,23,27420,2,670,2.50,206,9,1000000,206,2.50,2288.89,0.02,0.02,5649800,0.02,0.02,5649800 +피아이이,452450,24,9920,2,1830,22.62,21947890,977156,35826000,21947890,22.62,2246.10,61.26,61.26,211535217120,59.52,59.52,211535217120 +RISE ESG사회책임투자,290130,25,14525,2,130,0.90,1277242,60120,8450000,1277242,0.90,2124.49,15.12,15.12,18558874750,15.12,15.12,18558874750 +핀텔,291810,26,2850,1,655,29.84,763302,36296,11357712,763302,29.84,2102.99,6.72,6.72,2107547184,6.51,6.51,2107547184 +1Q 차이나H(H),472350,27,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 +PLUS 코스피,227830,28,30670,2,210,0.69,2606,141,250000,2606,0.69,1848.23,1.04,1.04,80362223,1.05,1.05,80362223 +키움 코스피 200 TR ETN,Q760007,29,12060,2,165,1.39,3854,221,4000000,3854,1.39,1743.89,0.10,0.10,46205375,0.10,0.10,46205375 +한빛레이저,452190,30,5650,2,270,5.02,5528892,386550,23366557,5528892,5.02,1430.32,23.66,23.66,31892277095,24.16,24.16,31892277095 diff --git a/top30/20250617/top30-vir-20250617-114000.csv b/top30/20250617/top30-vir-20250617-114000.csv new file mode 100644 index 000000000000..80d292b45f64 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +HANARO 주주가치성장코리아액티브,482870,3,12095,5,-25,-0.21,137125,468,1300000,137125,-0.21,9999.99,10.55,10.55,1663779025,10.58,10.58,1663779025 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,2164,10,4140000,2164,0.00,9999.99,0.05,0.05,22778200,0.05,0.05,22778200 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,9,3145,2,100,3.28,2395424,36201,11287196,2395424,3.28,6617.01,21.22,21.22,8086904565,22.78,22.78,8086904565 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10530,5,-5,-0.05,1734,29,8650000,1734,-0.05,5979.31,0.02,0.02,18251110,0.02,0.02,18251110 +파워 200,152870,11,40150,2,235,0.59,2995,56,1250000,2995,0.59,5348.21,0.24,0.24,121664760,0.24,0.24,121664760 +핸디소프트,220180,12,2570,5,-5,-0.19,71862,1374,19408000,71862,-0.19,5230.13,0.37,0.37,191511400,0.38,0.38,191511400 +PLUS 국고채10년액티브,461460,13,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +KIWOOM Fn유전자혁신기술,460280,14,10045,2,45,0.45,12132,261,750000,12132,0.45,4648.28,1.62,1.62,122270180,1.62,1.62,122270180 +링크제니시스,219420,15,5270,2,60,1.15,1576430,34825,11469507,1576430,1.15,4526.72,13.74,13.74,8761506050,14.50,14.50,8761506050 +WON 단기국공채액티브,458030,16,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +대모,317850,17,7750,2,230,3.06,989373,32128,8324420,989373,3.06,3079.47,11.89,11.89,8009757355,12.42,12.42,8009757355 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,18,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +RISE 중국본토CSI300,463300,19,10180,5,-30,-0.29,57589,1972,3200000,57589,-0.29,2920.33,1.80,1.80,587289668,1.80,1.80,587289668 +한투 S&P500 선물 ETN,Q570050,20,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +KB 미국채 10년 ETN,Q580059,21,10135,5,-10,-0.10,27,1,1000000,27,-0.10,2700.00,0.00,0.00,273645,0.00,0.00,273645 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,22,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,23,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +피아이이,452450,24,9920,2,1830,22.62,22502066,977156,35826000,22502066,22.62,2302.81,62.81,62.81,217029459525,61.07,61.07,217029459525 +SOL 국고채10년,438570,25,108910,2,150,0.14,6549,286,1132000,6549,0.14,2289.86,0.58,0.58,713440677,0.58,0.58,713440677 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,26,27420,2,670,2.50,206,9,1000000,206,2.50,2288.89,0.02,0.02,5649800,0.02,0.02,5649800 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10250,2,10,0.10,227,10,10960000,227,0.10,2270.00,0.00,0.00,2326685,0.00,0.00,2326685 +RISE ESG사회책임투자,290130,28,14495,2,100,0.69,1280242,60120,8450000,1280242,0.69,2129.48,15.15,15.15,18602359760,15.19,15.19,18602359760 +핀텔,291810,29,2850,1,655,29.84,765954,36296,11357712,765954,29.84,2110.30,6.74,6.74,2115105384,6.53,6.53,2115105384 +1Q 차이나H(H),472350,30,15795,2,55,0.35,1030,49,1100000,1030,0.35,2102.04,0.09,0.09,16173365,0.09,0.09,16173365 diff --git a/top30/20250617/top30-vir-20250617-115001.csv b/top30/20250617/top30-vir-20250617-115001.csv new file mode 100644 index 000000000000..e2983f39428b --- /dev/null +++ b/top30/20250617/top30-vir-20250617-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +PLUS 신흥국MSCI인버스(합성 H),373530,1,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +HANARO 주주가치성장코리아액티브,482870,3,12120,3,0,0.00,197471,468,1300000,197471,0.00,9999.99,15.19,15.19,2394496620,15.20,15.20,2394496620 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,2283,10,4140000,2283,0.00,9999.99,0.06,0.06,24030675,0.06,0.06,24030675 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +유투바이오,221800,9,3165,2,120,3.94,2405164,36201,11287196,2405164,3.94,6643.92,21.31,21.31,8117639155,22.72,22.72,8117639155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10525,5,-10,-0.09,1853,29,8650000,1853,-0.09,6389.66,0.02,0.02,19503590,0.02,0.02,19503590 +파워 200,152870,11,40210,2,295,0.74,2996,56,1250000,2996,0.74,5350.00,0.24,0.24,121704970,0.24,0.24,121704970 +핸디소프트,220180,12,2570,5,-5,-0.19,71993,1374,19408000,71993,-0.19,5239.67,0.37,0.37,191848070,0.38,0.38,191848070 +PLUS 국고채10년액티브,461460,13,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +KIWOOM Fn유전자혁신기술,460280,14,10060,2,60,0.60,12135,261,750000,12135,0.60,4649.43,1.62,1.62,122300345,1.62,1.62,122300345 +링크제니시스,219420,15,5280,2,70,1.34,1585661,34825,11469507,1585661,1.34,4553.23,13.83,13.83,8810122550,14.55,14.55,8810122550 +WON 단기국공채액티브,458030,16,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +RISE 중국본토CSI300,463300,17,10180,5,-30,-0.29,64576,1972,3200000,64576,-0.29,3274.64,2.02,2.02,658402948,2.02,2.02,658402948 +대모,317850,18,7780,2,260,3.46,992096,32128,8324420,992096,3.46,3087.95,11.92,11.92,8030862335,12.40,12.40,8030862335 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,19,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +한투 S&P500 선물 ETN,Q570050,20,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +KB 미국채 10년 ETN,Q580059,21,10135,5,-10,-0.10,27,1,1000000,27,-0.10,2700.00,0.00,0.00,273645,0.00,0.00,273645 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,22,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,23,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11690,2,75,0.65,52,2,1000000,52,0.65,2600.00,0.01,0.01,608150,0.01,0.01,608150 +SOL 국고채10년,438570,25,108865,2,105,0.10,6942,286,1132000,6942,0.10,2427.27,0.61,0.61,756218527,0.61,0.61,756218527 +피아이이,452450,26,10000,2,1910,23.61,23048589,977156,35826000,23048589,23.61,2358.74,64.33,64.33,222483126710,62.10,62.10,222483126710 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,27,27420,2,670,2.50,206,9,1000000,206,2.50,2288.89,0.02,0.02,5649800,0.02,0.02,5649800 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10250,2,10,0.10,227,10,10960000,227,0.10,2270.00,0.00,0.00,2326685,0.00,0.00,2326685 +RISE ESG사회책임투자,290130,29,14535,2,140,0.97,1280244,60120,8450000,1280244,0.97,2129.48,15.15,15.15,18602388830,15.15,15.15,18602388830 +핀텔,291810,30,2850,1,655,29.84,766722,36296,11357712,766722,29.84,2112.41,6.75,6.75,2117294184,6.54,6.54,2117294184 diff --git a/top30/20250617/top30-vir-20250617-120001.csv b/top30/20250617/top30-vir-20250617-120001.csv new file mode 100644 index 000000000000..b610066f023c --- /dev/null +++ b/top30/20250617/top30-vir-20250617-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12140,2,20,0.17,256822,468,1300000,256822,0.17,9999.99,19.76,19.76,3114721645,19.74,19.74,3114721645 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,2402,10,4140000,2402,0.00,9999.99,0.06,0.06,25283150,0.06,0.06,25283150 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37965,2,250,0.66,1255,17,5000000,1255,0.66,7382.35,0.03,0.03,47643850,0.03,0.03,47643850 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10525,5,-10,-0.09,1972,29,8650000,1972,-0.09,6800.00,0.02,0.02,20756065,0.02,0.02,20756065 +유투바이오,221800,11,3155,2,110,3.61,2409925,36201,11287196,2409925,3.61,6657.07,21.35,21.35,8132686310,22.84,22.84,8132686310 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,13,2075,5,-5,-0.24,3065,52,3310000,3065,-0.24,5894.23,0.09,0.09,6359935,0.09,0.09,6359935 +파워 200,152870,14,40255,2,340,0.85,2997,56,1250000,2997,0.85,5351.79,0.24,0.24,121745225,0.24,0.24,121745225 +핸디소프트,220180,15,2575,3,0,0.00,72092,1374,19408000,72092,0.00,5246.87,0.37,0.37,192102505,0.38,0.38,192102505 +PLUS 국고채10년액티브,461460,16,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +KIWOOM Fn유전자혁신기술,460280,17,10085,2,85,0.85,12136,261,750000,12136,0.85,4649.81,1.62,1.62,122310430,1.62,1.62,122310430 +링크제니시스,219420,18,5310,2,100,1.92,1587489,34825,11469507,1587489,1.92,4558.48,13.84,13.84,8819800380,14.48,14.48,8819800380 +WON 단기국공채액티브,458030,19,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +RISE 중국본토CSI300,463300,20,10150,5,-60,-0.59,71563,1972,3200000,71563,-0.59,3628.96,2.24,2.24,729393673,2.25,2.25,729393673 +대모,317850,21,7810,2,290,3.86,993600,32128,8324420,993600,3.86,3092.63,11.94,11.94,8042588665,12.37,12.37,8042588665 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,23,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,24,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,25,17315,2,200,1.17,7448,275,4000000,7448,1.17,2708.36,0.19,0.19,128609630,0.19,0.19,128609630 +한투 S&P500 선물 ETN,Q570050,26,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +KB 미국채 10년 ETN,Q580059,27,10135,5,-10,-0.10,27,1,1000000,27,-0.10,2700.00,0.00,0.00,273645,0.00,0.00,273645 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,28,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +TIGER MSCI KOREA ESG유니버설,289250,29,11635,2,250,2.20,52,2,630000,52,2.20,2600.00,0.01,0.01,605435,0.01,0.01,605435 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,30,11690,2,75,0.65,52,2,1000000,52,0.65,2600.00,0.01,0.01,608150,0.01,0.01,608150 diff --git a/top30/20250617/top30-vir-20250617-121000.csv b/top30/20250617/top30-vir-20250617-121000.csv new file mode 100644 index 000000000000..d064912f9cf5 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12115,5,-5,-0.04,289132,468,1300000,289132,-0.04,9999.99,22.24,22.24,3506383095,22.26,22.26,3506383095 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,2412,10,4140000,2412,0.00,9999.99,0.06,0.06,25388400,0.06,0.06,25388400 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37965,2,250,0.66,1255,17,5000000,1255,0.66,7382.35,0.03,0.03,47643850,0.03,0.03,47643850 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10525,5,-10,-0.09,1982,29,8650000,1982,-0.09,6834.48,0.02,0.02,20861315,0.02,0.02,20861315 +유투바이오,221800,11,3170,2,125,4.11,2417105,36201,11287196,2417105,4.11,6676.90,21.41,21.41,8155340575,22.79,22.79,8155340575 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,13,2075,5,-5,-0.24,3065,52,3310000,3065,-0.24,5894.23,0.09,0.09,6359935,0.09,0.09,6359935 +파워 200,152870,14,40300,2,385,0.96,2998,56,1250000,2998,0.96,5353.57,0.24,0.24,121785525,0.24,0.24,121785525 +핸디소프트,220180,15,2585,2,10,0.39,72825,1374,19408000,72825,0.39,5300.22,0.38,0.38,193991820,0.39,0.39,193991820 +PLUS 국고채10년액티브,461460,16,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +KIWOOM Fn유전자혁신기술,460280,17,10090,2,90,0.90,12137,261,750000,12137,0.90,4650.19,1.62,1.62,122320520,1.62,1.62,122320520 +링크제니시스,219420,18,5300,2,90,1.73,1590038,34825,11469507,1590038,1.73,4565.79,13.86,13.86,8833335910,14.53,14.53,8833335910 +WON 단기국공채액티브,458030,19,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +RISE 중국본토CSI300,463300,20,10160,5,-50,-0.49,78601,1972,3200000,78601,-0.49,3985.85,2.46,2.46,800881088,2.46,2.46,800881088 +대모,317850,21,7790,2,270,3.59,994086,32128,8324420,994086,3.59,3094.14,11.94,11.94,8046382445,12.41,12.41,8046382445 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,23,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,24,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 +삼성 레버리지 S&P500 선물 ETN,Q530113,25,34295,2,235,0.69,2367,87,1000000,2367,0.69,2720.69,0.24,0.24,81218410,0.24,0.24,81218410 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,26,17280,2,165,0.96,7470,275,4000000,7470,0.96,2716.36,0.19,0.19,128989790,0.19,0.19,128989790 +한투 S&P500 선물 ETN,Q570050,27,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +KB 미국채 10년 ETN,Q580059,28,10135,5,-10,-0.10,27,1,1000000,27,-0.10,2700.00,0.00,0.00,273645,0.00,0.00,273645 +미래에셋 인버스 코스닥150 선물 ETN,Q520040,29,8150,5,-125,-1.51,21128,792,2000000,21128,-1.51,2667.68,1.06,1.06,173770235,1.07,1.07,173770235 +SOL 국고채10년,438570,30,108950,2,190,0.17,7597,286,1132000,7597,0.17,2656.29,0.67,0.67,827552247,0.67,0.67,827552247 diff --git a/top30/20250617/top30-vir-20250617-122001.csv b/top30/20250617/top30-vir-20250617-122001.csv new file mode 100644 index 000000000000..1c4c2c4414c5 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12090,5,-30,-0.25,325702,468,1300000,325702,-0.25,9999.99,25.05,25.05,3949008460,25.13,25.13,3949008460 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8605,5,-65,-0.75,288,1,1000000,288,-0.75,9999.99,0.03,0.03,2480930,0.03,0.03,2480930 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10525,3,0,0.00,2412,10,4140000,2412,0.00,9999.99,0.06,0.06,25388400,0.06,0.06,25388400 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37965,2,250,0.66,1255,17,5000000,1255,0.66,7382.35,0.03,0.03,47643850,0.03,0.03,47643850 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10525,5,-10,-0.09,1982,29,8650000,1982,-0.09,6834.48,0.02,0.02,20861315,0.02,0.02,20861315 +유투바이오,221800,11,3155,2,110,3.61,2421644,36201,11287196,2421644,3.61,6689.44,21.45,21.45,8169682280,22.94,22.94,8169682280 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,13,2075,5,-5,-0.24,3065,52,3310000,3065,-0.24,5894.23,0.09,0.09,6359935,0.09,0.09,6359935 +핸디소프트,220180,14,2575,3,0,0.00,73825,1374,19408000,73825,0.00,5373.00,0.38,0.38,196566820,0.39,0.39,196566820 +파워 200,152870,15,40210,2,295,0.74,3000,56,1250000,3000,0.74,5357.14,0.24,0.24,121865955,0.24,0.24,121865955 +PLUS 국고채10년액티브,461460,16,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +KIWOOM Fn유전자혁신기술,460280,17,10080,2,80,0.80,12138,261,750000,12138,0.80,4650.57,1.62,1.62,122330600,1.62,1.62,122330600 +링크제니시스,219420,18,5250,2,40,0.77,1594348,34825,11469507,1594348,0.77,4578.17,13.90,13.90,8856059190,14.71,14.71,8856059190 +RISE 중국본토CSI300,463300,19,10165,5,-45,-0.44,85867,1972,3200000,85867,-0.44,4354.31,2.68,2.68,874722443,2.69,2.69,874722443 +WON 단기국공채액티브,458030,20,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +대모,317850,21,7750,2,230,3.06,995079,32128,8324420,995079,3.06,3097.23,11.95,11.95,8054094235,12.48,12.48,8054094235 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,22,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,23,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,24,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 +램테크놀러지,171010,25,4625,2,410,9.73,3468852,120371,14298752,3468852,9.73,2881.80,24.26,24.26,16058574201,24.28,24.28,16058574201 +SOL 국고채10년,438570,26,108970,2,210,0.19,7916,286,1132000,7916,0.19,2767.83,0.70,0.70,862309507,0.70,0.70,862309507 +삼성 레버리지 S&P500 선물 ETN,Q530113,27,34295,2,235,0.69,2367,87,1000000,2367,0.69,2720.69,0.24,0.24,81218410,0.24,0.24,81218410 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,28,17280,2,165,0.96,7470,275,4000000,7470,0.96,2716.36,0.19,0.19,128989790,0.19,0.19,128989790 +한투 S&P500 선물 ETN,Q570050,29,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 +KB 미국채 10년 ETN,Q580059,30,10135,5,-10,-0.10,27,1,1000000,27,-0.10,2700.00,0.00,0.00,273645,0.00,0.00,273645 diff --git a/top30/20250617/top30-vir-20250617-123001.csv b/top30/20250617/top30-vir-20250617-123001.csv new file mode 100644 index 000000000000..05eb7f892dbc --- /dev/null +++ b/top30/20250617/top30-vir-20250617-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12085,5,-35,-0.29,361253,468,1300000,361253,-0.29,9999.99,27.79,27.79,4378649570,27.87,27.87,4378649570 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2423,10,4140000,2423,0.05,9999.99,0.06,0.06,25504230,0.06,0.06,25504230 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8445,5,-95,-1.11,2344,21,500000,2344,-1.11,9999.99,0.47,0.47,19834305,0.47,0.47,19834305 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37965,2,250,0.66,1255,17,5000000,1255,0.66,7382.35,0.03,0.03,47643850,0.03,0.03,47643850 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,3,0,0.00,1993,29,8650000,1993,0.00,6872.41,0.02,0.02,20977200,0.02,0.02,20977200 +유투바이오,221800,11,3155,2,110,3.61,2426062,36201,11287196,2426062,3.61,6701.64,21.49,21.49,8183636720,22.98,22.98,8183636720 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,13,2070,5,-10,-0.48,3073,52,3310000,3073,-0.48,5909.62,0.09,0.09,6376495,0.09,0.09,6376495 +핸디소프트,220180,14,2585,2,10,0.39,74300,1374,19408000,74300,0.39,5407.57,0.38,0.38,197787820,0.39,0.39,197787820 +파워 200,152870,15,40210,2,295,0.74,3000,56,1250000,3000,0.74,5357.14,0.24,0.24,121865955,0.24,0.24,121865955 +PLUS 국고채10년액티브,461460,16,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +RISE 중국본토CSI300,463300,17,10165,5,-45,-0.44,92575,1972,3200000,92575,-0.44,4694.47,2.89,2.89,942926033,2.90,2.90,942926033 +KIWOOM Fn유전자혁신기술,460280,18,10075,2,75,0.75,12141,261,750000,12141,0.75,4651.72,1.62,1.62,122360815,1.62,1.62,122360815 +링크제니시스,219420,19,5280,2,70,1.34,1598274,34825,11469507,1598274,1.34,4589.44,13.93,13.93,8876705440,14.66,14.66,8876705440 +WON 단기국공채액티브,458030,20,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +램테크놀러지,171010,21,4710,2,495,11.74,4125575,120371,14298752,4125575,11.74,3427.38,28.85,28.85,19112762869,28.38,28.38,19112762869 +대모,317850,22,7770,2,250,3.32,996314,32128,8324420,996314,3.32,3101.08,11.97,11.97,8063667705,12.47,12.47,8063667705 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,23,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,24,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,25,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 +SOL 국고채10년,438570,26,108995,2,235,0.22,8278,286,1132000,8278,0.22,2894.41,0.73,0.73,901759057,0.73,0.73,901759057 +KODEX MSCI KOREA ESG유니버설,289040,27,11405,2,120,1.06,554,20,700000,554,1.06,2770.00,0.08,0.08,6317795,0.08,0.08,6317795 +삼성 레버리지 S&P500 선물 ETN,Q530113,28,34295,2,235,0.69,2367,87,1000000,2367,0.69,2720.69,0.24,0.24,81218410,0.24,0.24,81218410 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,29,17280,2,165,0.96,7470,275,4000000,7470,0.96,2716.36,0.19,0.19,128989790,0.19,0.19,128989790 +한투 S&P500 선물 ETN,Q570050,30,20705,2,5,0.02,54,2,5000000,54,0.02,2700.00,0.00,0.00,1116805,0.00,0.00,1116805 diff --git a/top30/20250617/top30-vir-20250617-124001.csv b/top30/20250617/top30-vir-20250617-124001.csv new file mode 100644 index 000000000000..db473c9a81fb --- /dev/null +++ b/top30/20250617/top30-vir-20250617-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12080,5,-40,-0.33,404227,468,1300000,404227,-0.33,9999.99,31.09,31.09,4897852815,31.19,31.19,4897852815 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10000,5,-125,-1.23,502,1,520000,502,-1.23,9999.99,0.10,0.10,5020050,0.10,0.10,5020050 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2423,10,4140000,2423,0.05,9999.99,0.06,0.06,25504230,0.06,0.06,25504230 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2363,21,500000,2363,-1.17,9999.99,0.47,0.47,19994825,0.47,0.47,19994825 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,3,0,0.00,1993,29,8650000,1993,0.00,6872.41,0.02,0.02,20977200,0.02,0.02,20977200 +유투바이오,221800,11,3165,2,120,3.94,2430523,36201,11287196,2430523,3.94,6713.97,21.53,21.53,8197707800,22.95,22.95,8197707800 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,12,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,13,2075,5,-5,-0.24,3074,52,3310000,3074,-0.24,5911.54,0.09,0.09,6378570,0.09,0.09,6378570 +TIGER MSCI KOREA ESG유니버설,289250,14,11535,2,150,1.32,110,2,630000,110,1.32,5500.00,0.02,0.02,1273985,0.02,0.02,1273985 +핸디소프트,220180,15,2575,3,0,0.00,74500,1374,19408000,74500,0.00,5422.12,0.38,0.38,198302820,0.40,0.40,198302820 +파워 200,152870,16,40165,2,250,0.63,3022,56,1250000,3022,0.63,5396.43,0.24,0.24,122749595,0.24,0.24,122749595 +PLUS 국고채10년액티브,461460,17,56135,2,130,0.23,1031,20,810000,1031,0.23,5155.00,0.13,0.13,57860135,0.13,0.13,57860135 +램테크놀러지,171010,18,4865,2,650,15.42,6063298,120371,14298752,6063298,15.42,5037.17,42.40,42.40,28532930753,41.02,41.02,28532930753 +RISE 중국본토CSI300,463300,19,10165,5,-45,-0.44,92988,1972,3200000,92988,-0.44,4715.42,2.91,2.91,947124178,2.91,2.91,947124178 +KIWOOM Fn유전자혁신기술,460280,20,10080,2,80,0.80,12142,261,750000,12142,0.80,4652.11,1.62,1.62,122370895,1.62,1.62,122370895 +링크제니시스,219420,21,5240,2,30,0.58,1608655,34825,11469507,1608655,0.58,4619.25,14.03,14.03,8931045590,14.86,14.86,8931045590 +WON 단기국공채액티브,458030,22,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +대모,317850,23,7760,2,240,3.19,997902,32128,8324420,997902,3.19,3106.02,11.99,11.99,8075985675,12.50,12.50,8075985675 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11665,2,50,0.43,61,2,1000000,61,0.43,3050.00,0.01,0.01,713145,0.01,0.01,713145 +SOL 국고채10년,438570,25,108950,2,190,0.17,8583,286,1132000,8583,0.17,3001.05,0.76,0.76,934990697,0.76,0.76,934990697 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,27,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,28,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 +KODEX MSCI KOREA ESG유니버설,289040,29,11405,2,120,1.06,554,20,700000,554,1.06,2770.00,0.08,0.08,6317795,0.08,0.08,6317795 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,34295,2,235,0.69,2367,87,1000000,2367,0.69,2720.69,0.24,0.24,81218410,0.24,0.24,81218410 diff --git a/top30/20250617/top30-vir-20250617-125001.csv b/top30/20250617/top30-vir-20250617-125001.csv new file mode 100644 index 000000000000..33e9f9681364 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12075,5,-45,-0.37,453443,468,1300000,453443,-0.37,9999.99,34.88,34.88,5492158185,34.99,34.99,5492158185 +PLUS 신흥국MSCI인버스(합성 H),373530,2,9970,5,-155,-1.53,504,1,520000,504,-1.53,9999.99,0.10,0.10,5040020,0.10,0.10,5040020 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2424,10,4140000,2424,0.05,9999.99,0.06,0.06,25514760,0.06,0.06,25514760 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2363,21,500000,2363,-1.17,9999.99,0.47,0.47,19994825,0.47,0.47,19994825 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +TIGER MSCI KOREA ESG유니버설,289250,10,11535,2,150,1.32,148,2,630000,148,1.32,7400.00,0.02,0.02,1711935,0.02,0.02,1711935 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10535,3,0,0.00,1994,29,8650000,1994,0.00,6875.86,0.02,0.02,20987735,0.02,0.02,20987735 +유투바이오,221800,12,3185,2,140,4.60,2443961,36201,11287196,2443961,4.60,6751.09,21.65,21.65,8240505180,22.92,22.92,8240505180 +램테크놀러지,171010,13,4825,2,610,14.47,7149835,120371,14298752,7149835,14.47,5939.83,50.00,50.00,33796730574,48.99,48.99,33796730574 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,14,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,15,2075,5,-5,-0.24,3074,52,3310000,3074,-0.24,5911.54,0.09,0.09,6378570,0.09,0.09,6378570 +핸디소프트,220180,16,2565,5,-10,-0.39,74505,1374,19408000,74505,-0.39,5422.49,0.38,0.38,198315645,0.40,0.40,198315645 +파워 200,152870,17,40150,2,235,0.59,3023,56,1250000,3023,0.59,5398.21,0.24,0.24,122789745,0.24,0.24,122789745 +PLUS 국고채10년액티브,461460,18,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +RISE 중국본토CSI300,463300,19,10160,5,-50,-0.49,93209,1972,3200000,93209,-0.49,4726.62,2.91,2.91,949369543,2.92,2.92,949369543 +KIWOOM Fn유전자혁신기술,460280,20,10080,2,80,0.80,12143,261,750000,12143,0.80,4652.49,1.62,1.62,122380975,1.62,1.62,122380975 +링크제니시스,219420,21,5260,2,50,0.96,1613015,34825,11469507,1613015,0.96,4631.77,14.06,14.06,8953902540,14.84,14.84,8953902540 +WON 단기국공채액티브,458030,22,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11670,2,55,0.47,64,2,1000000,64,0.47,3200.00,0.01,0.01,748170,0.01,0.01,748170 +SOL 국고채10년,438570,24,108930,2,170,0.16,8947,286,1132000,8947,0.16,3128.32,0.79,0.79,974650892,0.79,0.79,974650892 +대모,317850,25,7740,2,220,2.93,1001428,32128,8324420,1001428,2.93,3116.99,12.03,12.03,8103291475,12.58,12.58,8103291475 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,26,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,27,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,28,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 +KODEX MSCI KOREA ESG유니버설,289040,29,11405,2,120,1.06,554,20,700000,554,1.06,2770.00,0.08,0.08,6317795,0.08,0.08,6317795 +삼성 레버리지 S&P500 선물 ETN,Q530113,30,34295,2,235,0.69,2367,87,1000000,2367,0.69,2720.69,0.24,0.24,81218410,0.24,0.24,81218410 diff --git a/top30/20250617/top30-vir-20250617-130001.csv b/top30/20250617/top30-vir-20250617-130001.csv new file mode 100644 index 000000000000..90d44a910164 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12070,5,-50,-0.41,515652,468,1300000,515652,-0.41,9999.99,39.67,39.67,6243343570,39.79,39.79,6243343570 +PLUS 신흥국MSCI인버스(합성 H),373530,2,9970,5,-155,-1.53,504,1,520000,504,-1.53,9999.99,0.10,0.10,5040020,0.10,0.10,5040020 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2424,10,4140000,2424,0.05,9999.99,0.06,0.06,25514760,0.06,0.06,25514760 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2363,21,500000,2363,-1.17,9999.99,0.47,0.47,19994825,0.47,0.47,19994825 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10535,3,0,0.00,1994,29,8650000,1994,0.00,6875.86,0.02,0.02,20987735,0.02,0.02,20987735 +유투바이오,221800,12,3175,2,130,4.27,2448632,36201,11287196,2448632,4.27,6763.99,21.69,21.69,8255358570,23.04,23.04,8255358570 +램테크놀러지,171010,13,4860,2,645,15.30,7754529,120371,14298752,7754529,15.30,6442.19,54.23,54.23,36715929873,52.83,52.83,36715929873 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,14,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,15,2075,5,-5,-0.24,3075,52,3310000,3075,-0.24,5913.46,0.09,0.09,6380645,0.09,0.09,6380645 +핸디소프트,220180,16,2575,3,0,0.00,75231,1374,19408000,75231,0.00,5475.33,0.39,0.39,200185055,0.40,0.40,200185055 +파워 200,152870,17,40165,2,250,0.63,3024,56,1250000,3024,0.63,5400.00,0.24,0.24,122829910,0.24,0.24,122829910 +PLUS 국고채10년액티브,461460,18,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +RISE 중국본토CSI300,463300,19,10160,5,-50,-0.49,93209,1972,3200000,93209,-0.49,4726.62,2.91,2.91,949369543,2.92,2.92,949369543 +KIWOOM Fn유전자혁신기술,460280,20,10080,2,80,0.80,12145,261,750000,12145,0.80,4653.26,1.62,1.62,122401140,1.62,1.62,122401140 +링크제니시스,219420,21,5260,2,50,0.96,1616041,34825,11469507,1616041,0.96,4640.46,14.09,14.09,8969816780,14.87,14.87,8969816780 +효성ITX,094280,22,15270,2,2670,21.19,959188,21859,11558200,959188,21.19,4388.07,8.30,8.30,14137071000,8.01,8.01,14137071000 +WON 단기국공채액티브,458030,23,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11650,2,35,0.30,68,2,1000000,68,0.30,3400.00,0.01,0.01,794800,0.01,0.01,794800 +SOL 국고채10년,438570,25,109030,2,270,0.25,9263,286,1132000,9263,0.25,3238.81,0.82,0.82,1009102242,0.82,0.82,1009102242 +대모,317850,26,7740,2,220,2.93,1005148,32128,8324420,1005148,2.93,3128.57,12.07,12.07,8132054375,12.62,12.62,8132054375 +KODEX MSCI KOREA ESG유니버설,289040,27,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,28,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,29,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 diff --git a/top30/20250617/top30-vir-20250617-131000.csv b/top30/20250617/top30-vir-20250617-131000.csv new file mode 100644 index 000000000000..402fada16229 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2424,10,4140000,2424,0.05,9999.99,0.06,0.06,25514760,0.06,0.06,25514760 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,540,3,650000,540,0.58,9999.99,0.08,0.08,4227825,0.08,0.08,4227825 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8435,5,-105,-1.23,2368,21,500000,2368,-1.23,9999.99,0.47,0.47,20037000,0.48,0.48,20037000 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10535,3,0,0.00,1994,29,8650000,1994,0.00,6875.86,0.02,0.02,20987735,0.02,0.02,20987735 +유투바이오,221800,12,3170,2,125,4.11,2452221,36201,11287196,2452221,4.11,6773.90,21.73,21.73,8266736145,23.10,23.10,8266736145 +램테크놀러지,171010,13,4685,2,470,11.15,8105230,120371,14298752,8105230,11.15,6733.54,56.68,56.68,38388062165,57.30,57.30,38388062165 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,14,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,15,2075,5,-5,-0.24,3079,52,3310000,3079,-0.24,5921.15,0.09,0.09,6388945,0.09,0.09,6388945 +효성ITX,094280,16,14580,2,1980,15.71,1206138,21859,11558200,1206138,15.71,5517.81,10.44,10.44,17836570565,10.58,10.58,17836570565 +핸디소프트,220180,17,2575,3,0,0.00,75241,1374,19408000,75241,0.00,5476.06,0.39,0.39,200210805,0.40,0.40,200210805 +파워 200,152870,18,40135,2,220,0.55,3027,56,1250000,3027,0.55,5405.36,0.24,0.24,122950355,0.25,0.25,122950355 +PLUS 국고채10년액티브,461460,19,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +RISE 중국본토CSI300,463300,20,10160,5,-50,-0.49,93269,1972,3200000,93269,-0.49,4729.67,2.91,2.91,949979143,2.92,2.92,949979143 +링크제니시스,219420,21,5280,2,70,1.34,1627833,34825,11469507,1627833,1.34,4674.32,14.19,14.19,9031599340,14.91,14.91,9031599340 +KIWOOM Fn유전자혁신기술,460280,22,10065,2,65,0.65,12147,261,750000,12147,0.65,4654.02,1.62,1.62,122421265,1.62,1.62,122421265 +WON 단기국공채액티브,458030,23,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11640,2,25,0.22,70,2,1000000,70,0.22,3500.00,0.01,0.01,818085,0.01,0.01,818085 +SOL 국고채10년,438570,25,108930,2,170,0.16,9578,286,1132000,9578,0.16,3348.95,0.85,0.85,1043427167,0.85,0.85,1043427167 +대모,317850,26,7730,2,210,2.79,1006973,32128,8324420,1006973,2.79,3134.25,12.10,12.10,8146166005,12.66,12.66,8146166005 +KODEX MSCI KOREA ESG유니버설,289040,27,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,28,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 +신한 인버스 다우존스지수 선물 ETN(H),Q500010,29,3600,5,-10,-0.28,3342,114,2000000,3342,-0.28,2931.58,0.17,0.17,12047915,0.17,0.17,12047915 +미래에셋 인버스 2X 옥수수 선물 ETN,Q520047,30,27420,2,670,2.50,262,9,1000000,262,2.50,2911.11,0.03,0.03,7185320,0.03,0.03,7185320 diff --git a/top30/20250617/top30-vir-20250617-132001.csv b/top30/20250617/top30-vir-20250617-132001.csv new file mode 100644 index 000000000000..1207626ca6a6 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12070,5,-50,-0.41,524264,468,1300000,524264,-0.41,9999.99,40.33,40.33,6347290410,40.45,40.45,6347290410 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2424,10,4140000,2424,0.05,9999.99,0.06,0.06,25514760,0.06,0.06,25514760 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,541,3,650000,541,0.58,9999.99,0.08,0.08,4235655,0.08,0.08,4235655 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2464,21,500000,2464,-1.17,9999.99,0.49,0.49,20846765,0.49,0.49,20846765 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +램테크놀러지,171010,11,4690,2,475,11.27,8513450,120371,14298752,8513450,11.27,7072.68,59.54,59.54,40307123764,60.11,60.11,40307123764 +ACE 8월만기자동연장회사채AA-이상액티브,475280,12,10535,3,0,0.00,1994,29,8650000,1994,0.00,6875.86,0.02,0.02,20987735,0.02,0.02,20987735 +유투바이오,221800,13,3160,2,115,3.78,2458146,36201,11287196,2458146,3.78,6790.27,21.78,21.78,8285471600,23.23,23.23,8285471600 +효성ITX,094280,14,14080,2,1480,11.75,1425069,21859,11558200,1425069,11.75,6519.37,12.33,12.33,21018982145,12.92,12.92,21018982145 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,16,2075,5,-5,-0.24,3079,52,3310000,3079,-0.24,5921.15,0.09,0.09,6388945,0.09,0.09,6388945 +핸디소프트,220180,17,2570,5,-5,-0.19,76726,1374,19408000,76726,-0.19,5584.13,0.40,0.40,204026965,0.41,0.41,204026965 +파워 200,152870,18,40110,2,195,0.49,3029,56,1250000,3029,0.49,5408.93,0.24,0.24,123030585,0.25,0.25,123030585 +PLUS 국고채10년액티브,461460,19,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +RISE 중국본토CSI300,463300,20,10160,5,-50,-0.49,93269,1972,3200000,93269,-0.49,4729.67,2.91,2.91,949979143,2.92,2.92,949979143 +링크제니시스,219420,21,5230,2,20,0.38,1635486,34825,11469507,1635486,0.38,4696.30,14.26,14.26,9071630700,15.12,15.12,9071630700 +KIWOOM Fn유전자혁신기술,460280,22,10025,2,25,0.25,12150,261,750000,12150,0.25,4655.17,1.62,1.62,122451360,1.63,1.63,122451360 +WON 단기국공채액티브,458030,23,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11630,2,15,0.13,72,2,1000000,72,0.13,3600.00,0.01,0.01,841350,0.01,0.01,841350 +SOL 국고채10년,438570,25,108885,2,125,0.11,9945,286,1132000,9945,0.11,3477.27,0.88,0.88,1083392147,0.88,0.88,1083392147 +ACE 중장기국공채액티브,272910,26,108630,2,55,0.05,410,12,545000,410,0.05,3416.67,0.08,0.08,44558100,0.08,0.08,44558100 +KB 미국채 10년 ETN,Q580059,27,10120,5,-25,-0.25,32,1,1000000,32,-0.25,3200.00,0.00,0.00,324245,0.00,0.00,324245 +대모,317850,28,7720,2,200,2.66,1010765,32128,8324420,1010765,2.66,3146.06,12.14,12.14,8175473315,12.72,12.72,8175473315 +KODEX MSCI KOREA ESG유니버설,289040,29,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,30,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 diff --git a/top30/20250617/top30-vir-20250617-133001.csv b/top30/20250617/top30-vir-20250617-133001.csv new file mode 100644 index 000000000000..bb0db3d5b85f --- /dev/null +++ b/top30/20250617/top30-vir-20250617-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12000,5,-120,-0.99,524581,468,1300000,524581,-0.99,9999.99,40.35,40.35,6351094665,40.71,40.71,6351094665 +PLUS 신흥국MSCI인버스(합성 H),373530,2,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +신한 인버스 코스닥 150 선물 ETN,Q500063,3,8250,5,-45,-0.54,2397,5,2000000,2397,-0.54,9999.99,0.12,0.12,19748300,0.12,0.12,19748300 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2424,10,4140000,2424,0.05,9999.99,0.06,0.06,25514760,0.06,0.06,25514760 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,541,3,650000,541,0.58,9999.99,0.08,0.08,4235655,0.08,0.08,4235655 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2464,21,500000,2464,-1.17,9999.99,0.49,0.49,20846765,0.49,0.49,20846765 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +램테크놀러지,171010,10,4460,2,245,5.81,9041684,120371,14298752,9041684,5.81,7511.51,63.23,63.23,42700772836,66.96,66.96,42700772836 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +효성ITX,094280,12,13320,2,720,5.71,1569708,21859,11558200,1569708,5.71,7181.06,13.58,13.58,23000055915,14.94,14.94,23000055915 +ACE 8월만기자동연장회사채AA-이상액티브,475280,13,10535,3,0,0.00,1994,29,8650000,1994,0.00,6875.86,0.02,0.02,20987735,0.02,0.02,20987735 +유투바이오,221800,14,3160,2,115,3.78,2462626,36201,11287196,2462626,3.78,6802.65,21.82,21.82,8299627135,23.27,23.27,8299627135 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,15,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +에스케이증권제10호스팩,457940,16,2075,5,-5,-0.24,3079,52,3310000,3079,-0.24,5921.15,0.09,0.09,6388945,0.09,0.09,6388945 +핸디소프트,220180,17,2575,3,0,0.00,76873,1374,19408000,76873,0.00,5594.83,0.40,0.40,204405340,0.41,0.41,204405340 +파워 200,152870,18,39940,2,25,0.06,3031,56,1250000,3031,0.06,5412.50,0.24,0.24,123110540,0.25,0.25,123110540 +PLUS 국고채10년액티브,461460,19,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +RISE 중국본토CSI300,463300,20,10160,5,-50,-0.49,93269,1972,3200000,93269,-0.49,4729.67,2.91,2.91,949979143,2.92,2.92,949979143 +링크제니시스,219420,21,5200,5,-10,-0.19,1642615,34825,11469507,1642615,-0.19,4716.77,14.32,14.32,9108729370,15.27,15.27,9108729370 +KIWOOM Fn유전자혁신기술,460280,22,9970,5,-30,-0.30,12161,261,750000,12161,-0.30,4659.39,1.62,1.62,122561215,1.64,1.64,122561215 +WON 단기국공채액티브,458030,23,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11620,2,5,0.04,74,2,1000000,74,0.04,3700.00,0.01,0.01,864595,0.01,0.01,864595 +SOL 국고채10년,438570,25,108905,2,145,0.13,10267,286,1132000,10267,0.13,3589.86,0.91,0.91,1118461037,0.91,0.91,1118461037 +ACE 중장기국공채액티브,272910,26,108645,2,70,0.06,414,12,545000,414,0.06,3450.00,0.08,0.08,44992665,0.08,0.08,44992665 +KB 미국채 10년 ETN,Q580059,27,10120,5,-25,-0.25,32,1,1000000,32,-0.25,3200.00,0.00,0.00,324245,0.00,0.00,324245 +대모,317850,28,7730,2,210,2.79,1016952,32128,8324420,1016952,2.79,3165.31,12.22,12.22,8223227175,12.78,12.78,8223227175 +KODEX MSCI KOREA ESG유니버설,289040,29,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,30,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 diff --git a/top30/20250617/top30-vir-20250617-134001.csv b/top30/20250617/top30-vir-20250617-134001.csv new file mode 100644 index 000000000000..dd42637f8abc --- /dev/null +++ b/top30/20250617/top30-vir-20250617-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2429,10,4140000,2429,0.05,9999.99,0.06,0.06,25567410,0.06,0.06,25567410 +KODEX 한중전기차(합성),450180,6,7830,2,45,0.58,541,3,650000,541,0.58,9999.99,0.08,0.08,4235655,0.08,0.08,4235655 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +램테크놀러지,171010,10,4435,2,220,5.22,9201712,120371,14298752,9201712,5.22,7644.46,64.35,64.35,43410591492,68.45,68.45,43410591492 +효성ITX,094280,11,13430,2,830,6.59,1623612,21859,11558200,1623612,6.59,7427.66,14.05,14.05,23724459370,15.28,15.28,23724459370 +한투 레버리지 S&P500 선물 ETN(H),Q570022,12,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +유투바이오,221800,13,3250,2,205,6.73,2651918,36201,11287196,2651918,6.73,7325.54,23.49,23.49,8919581231,24.32,24.32,8919581231 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,15,2070,5,-10,-0.48,3083,52,3310000,3083,-0.48,5928.85,0.09,0.09,6397225,0.09,0.09,6397225 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,17,2575,3,0,0.00,76896,1374,19408000,76896,0.00,5596.51,0.40,0.40,204464565,0.41,0.41,204464565 +파워 200,152870,18,39835,5,-80,-0.20,3032,56,1250000,3032,-0.20,5414.29,0.24,0.24,123150375,0.25,0.25,123150375 +PLUS 국고채10년액티브,461460,19,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +RISE 중국본토CSI300,463300,20,10180,5,-30,-0.29,93420,1972,3200000,93420,-0.29,4737.32,2.92,2.92,951516093,2.92,2.92,951516093 +링크제니시스,219420,21,5220,2,10,0.19,1648862,34825,11469507,1648862,0.19,4734.71,14.38,14.38,9141160560,15.27,15.27,9141160560 +KIWOOM Fn유전자혁신기술,460280,22,9980,5,-20,-0.20,12162,261,750000,12162,-0.20,4659.77,1.62,1.62,122571195,1.64,1.64,122571195 +WON 단기국공채액티브,458030,23,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +SOL 국고채10년,438570,25,108865,2,105,0.10,10585,286,1132000,10585,0.10,3701.05,0.94,0.94,1153097752,0.94,0.94,1153097752 +ACE 중장기국공채액티브,272910,26,108620,2,45,0.04,418,12,545000,418,0.04,3483.33,0.08,0.08,45427180,0.08,0.08,45427180 +KB 미국채 10년 ETN,Q580059,27,10120,5,-25,-0.25,32,1,1000000,32,-0.25,3200.00,0.00,0.00,324245,0.00,0.00,324245 +대모,317850,28,7680,2,160,2.13,1026219,32128,8324420,1026219,2.13,3194.16,12.33,12.33,8294451205,12.97,12.97,8294451205 +KODEX MSCI KOREA ESG유니버설,289040,29,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,30,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 diff --git a/top30/20250617/top30-vir-20250617-135001.csv b/top30/20250617/top30-vir-20250617-135001.csv new file mode 100644 index 000000000000..9c1294eaeb53 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,11995,5,-125,-1.03,524624,468,1300000,524624,-1.03,9999.99,40.36,40.36,6351610425,40.73,40.73,6351610425 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2429,10,4140000,2429,0.05,9999.99,0.06,0.06,25567410,0.06,0.06,25567410 +KODEX 한중전기차(합성),450180,6,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +램테크놀러지,171010,10,4440,2,225,5.34,9337834,120371,14298752,9337834,5.34,7757.54,65.31,65.31,44012864912,69.33,69.33,44012864912 +효성ITX,094280,11,13520,2,920,7.30,1654626,21859,11558200,1654626,7.30,7569.54,14.32,14.32,24140388505,15.45,15.45,24140388505 +유투바이오,221800,12,3200,2,155,5.09,2730892,36201,11287196,2730892,5.09,7543.69,24.19,24.19,9173532726,25.40,25.40,9173532726 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,15,2070,5,-10,-0.48,3089,52,3310000,3089,-0.48,5940.38,0.09,0.09,6409645,0.09,0.09,6409645 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,17,2565,5,-10,-0.39,76898,1374,19408000,76898,-0.39,5596.65,0.40,0.40,204469705,0.41,0.41,204469705 +파워 200,152870,18,39895,5,-20,-0.05,3034,56,1250000,3034,-0.05,5417.86,0.24,0.24,123230165,0.25,0.25,123230165 +PLUS 국고채10년액티브,461460,19,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +링크제니시스,219420,20,5230,2,20,0.38,1651610,34825,11469507,1651610,0.38,4742.60,14.40,14.40,9155503490,15.26,15.26,9155503490 +RISE 중국본토CSI300,463300,21,10185,5,-25,-0.24,93423,1972,3200000,93423,-0.24,4737.47,2.92,2.92,951546648,2.92,2.92,951546648 +KIWOOM Fn유전자혁신기술,460280,22,10015,2,15,0.15,12164,261,750000,12164,0.15,4660.54,1.62,1.62,122591235,1.63,1.63,122591235 +WON 단기국공채액티브,458030,23,53900,2,5,0.01,888,21,740000,888,0.01,4228.57,0.12,0.12,47861690,0.12,0.12,47861690 +SOL 국고채10년,438570,24,108865,2,105,0.10,10950,286,1132000,10950,0.10,3828.67,0.97,0.97,1192831427,0.97,0.97,1192831427 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,25,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +ACE 중장기국공채액티브,272910,26,108620,2,45,0.04,422,12,545000,422,0.04,3516.67,0.08,0.08,45861645,0.08,0.08,45861645 +KB 미국채 10년 ETN,Q580059,27,10120,5,-25,-0.25,32,1,1000000,32,-0.25,3200.00,0.00,0.00,324245,0.00,0.00,324245 +대모,317850,28,7690,2,170,2.26,1027758,32128,8324420,1027758,2.26,3198.95,12.35,12.35,8306269495,12.98,12.98,8306269495 +KODEX MSCI KOREA ESG유니버설,289040,29,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,30,19465,2,305,1.59,30,1,1000000,30,1.59,3000.00,0.00,0.00,583950,0.00,0.00,583950 diff --git a/top30/20250617/top30-vir-20250617-140001.csv b/top30/20250617/top30-vir-20250617-140001.csv new file mode 100644 index 000000000000..2e625f00e34b --- /dev/null +++ b/top30/20250617/top30-vir-20250617-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2429,10,4140000,2429,0.05,9999.99,0.06,0.06,25567410,0.06,0.06,25567410 +KODEX 한중전기차(합성),450180,6,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +TIGER MSCI KOREA ESG유니버설,289250,9,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +램테크놀러지,171010,10,4450,2,235,5.58,9410727,120371,14298752,9410727,5.58,7818.10,65.82,65.82,44337419572,69.68,69.68,44337419572 +효성ITX,094280,11,13500,2,900,7.14,1674697,21859,11558200,1674697,7.14,7661.36,14.49,14.49,24411005945,15.64,15.64,24411005945 +유투바이오,221800,12,3180,2,135,4.43,2741765,36201,11287196,2741765,4.43,7573.73,24.29,24.29,9208269166,25.65,25.65,9208269166 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,15,2070,5,-10,-0.48,3095,52,3310000,3095,-0.48,5951.92,0.09,0.09,6422065,0.09,0.09,6422065 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,17,2565,5,-10,-0.39,76898,1374,19408000,76898,-0.39,5596.65,0.40,0.40,204469705,0.41,0.41,204469705 +파워 200,152870,18,39895,5,-20,-0.05,3034,56,1250000,3034,-0.05,5417.86,0.24,0.24,123230165,0.25,0.25,123230165 +PLUS 국고채10년액티브,461460,19,56075,2,70,0.12,1033,20,810000,1033,0.12,5165.00,0.13,0.13,57972285,0.13,0.13,57972285 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,20,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +링크제니시스,219420,21,5260,2,50,0.96,1653499,34825,11469507,1653499,0.96,4748.02,14.42,14.42,9165421910,15.19,15.19,9165421910 +RISE 중국본토CSI300,463300,22,10185,5,-25,-0.24,93423,1972,3200000,93423,-0.24,4737.47,2.92,2.92,951546648,2.92,2.92,951546648 +KIWOOM Fn유전자혁신기술,460280,23,10050,2,50,0.50,12166,261,750000,12166,0.50,4661.30,1.62,1.62,122611310,1.63,1.63,122611310 +WON 단기국공채액티브,458030,24,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +SOL 국고채10년,438570,25,108840,2,80,0.07,11320,286,1132000,11320,0.07,3958.04,1.00,1.00,1233099332,1.00,1.00,1233099332 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,26,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +ACE 중장기국공채액티브,272910,27,108605,2,30,0.03,427,12,545000,427,0.03,3558.33,0.08,0.08,46404700,0.08,0.08,46404700 +대모,317850,28,7730,2,210,2.79,1028768,32128,8324420,1028768,2.79,3202.09,12.36,12.36,8314048285,12.92,12.92,8314048285 +KB 미국채 10년 ETN,Q580059,29,10120,5,-25,-0.25,32,1,1000000,32,-0.25,3200.00,0.00,0.00,324245,0.00,0.00,324245 +KODEX MSCI KOREA ESG유니버설,289040,30,11370,2,85,0.75,618,20,700000,618,0.75,3090.00,0.09,0.09,7046150,0.09,0.09,7046150 diff --git a/top30/20250617/top30-vir-20250617-141000.csv b/top30/20250617/top30-vir-20250617-141000.csv new file mode 100644 index 000000000000..402d6051f7c4 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8640,5,-30,-0.35,289,1,1000000,289,-0.35,9999.99,0.03,0.03,2489570,0.03,0.03,2489570 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2429,10,4140000,2429,0.05,9999.99,0.06,0.06,25567410,0.06,0.06,25567410 +KODEX 한중전기차(합성),450180,6,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,7,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,8,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +램테크놀러지,171010,9,4450,2,235,5.58,9510040,120371,14298752,9510040,5.58,7900.61,66.51,66.51,44780643270,70.38,70.38,44780643270 +TIGER MSCI KOREA ESG유니버설,289250,10,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +효성ITX,094280,11,13360,2,760,6.03,1689510,21859,11558200,1689510,6.03,7729.13,14.62,14.62,24610036675,15.94,15.94,24610036675 +유투바이오,221800,12,3190,2,145,4.76,2747457,36201,11287196,2747457,4.76,7589.45,24.34,24.34,9226375106,25.62,25.62,9226375106 +한투 레버리지 S&P500 선물 ETN(H),Q570022,13,37990,2,275,0.73,1262,17,5000000,1262,0.73,7423.53,0.03,0.03,47909780,0.03,0.03,47909780 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,15,2070,5,-10,-0.48,3102,52,3310000,3102,-0.48,5965.38,0.09,0.09,6436555,0.09,0.09,6436555 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,17,2565,5,-10,-0.39,77024,1374,19408000,77024,-0.39,5605.82,0.40,0.40,204792895,0.41,0.41,204792895 +파워 200,152870,18,40000,2,85,0.21,3036,56,1250000,3036,0.21,5421.43,0.24,0.24,123310150,0.25,0.25,123310150 +PLUS 국고채10년액티브,461460,19,55965,5,-40,-0.07,1035,20,810000,1035,-0.07,5175.00,0.13,0.13,58084215,0.13,0.13,58084215 +RISE 중국본토CSI300,463300,20,10165,5,-45,-0.44,100423,1972,3200000,100423,-0.44,5092.44,3.14,3.14,1022706088,3.14,3.14,1022706088 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,21,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +링크제니시스,219420,22,5250,2,40,0.77,1654775,34825,11469507,1654775,0.77,4751.69,14.43,14.43,9172112230,15.23,15.23,9172112230 +KIWOOM Fn유전자혁신기술,460280,23,10055,2,55,0.55,12167,261,750000,12167,0.55,4661.69,1.62,1.62,122621365,1.63,1.63,122621365 +WON 단기국공채액티브,458030,24,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +SOL 국고채10년,438570,25,108755,5,-5,-0.00,11653,286,1132000,11653,-0.00,4074.48,1.03,1.03,1269314792,1.03,1.03,1269314792 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10250,2,10,0.10,407,10,10960000,407,0.10,4070.00,0.00,0.00,4171685,0.00,0.00,4171685 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +ACE 중장기국공채액티브,272910,28,108580,2,5,0.00,431,12,545000,431,0.00,3591.67,0.08,0.08,46839030,0.08,0.08,46839030 +대모,317850,29,7710,2,190,2.53,1030354,32128,8324420,1030354,2.53,3207.03,12.38,12.38,8326286515,12.97,12.97,8326286515 +KB 미국채 10년 ETN,Q580059,30,10120,5,-25,-0.25,32,1,1000000,32,-0.25,3200.00,0.00,0.00,324245,0.00,0.00,324245 diff --git a/top30/20250617/top30-vir-20250617-142001.csv b/top30/20250617/top30-vir-20250617-142001.csv new file mode 100644 index 000000000000..9ca59ba056d8 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12040,5,-80,-0.66,524876,468,1300000,524876,-0.66,9999.99,40.38,40.38,6354644505,40.60,40.60,6354644505 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,6,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,8,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,9,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +램테크놀러지,171010,10,4500,2,285,6.76,9670278,120371,14298752,9670278,6.76,8033.73,67.63,67.63,45502590393,70.72,70.72,45502590393 +효성ITX,094280,11,13830,2,1230,9.76,1735811,21859,11558200,1735811,9.76,7940.94,15.02,15.02,25239263495,15.79,15.79,25239263495 +TIGER MSCI KOREA ESG유니버설,289250,12,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,13,3200,2,155,5.09,2757816,36201,11287196,2757816,5.09,7618.07,24.43,24.43,9259382671,25.64,25.64,9259382671 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,15,2070,5,-10,-0.48,3112,52,3310000,3112,-0.48,5984.62,0.09,0.09,6457280,0.09,0.09,6457280 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,17,2585,2,10,0.39,77026,1374,19408000,77026,0.39,5605.97,0.40,0.40,204798060,0.41,0.41,204798060 +RISE 중국본토CSI300,463300,18,10180,5,-30,-0.29,107983,1972,3200000,107983,-0.29,5475.81,3.37,3.37,1099619288,3.38,3.38,1099619288 +파워 200,152870,19,40000,2,85,0.21,3037,56,1250000,3037,0.21,5423.21,0.24,0.24,123350150,0.25,0.25,123350150 +PLUS 국고채10년액티브,461460,20,55965,5,-40,-0.07,1035,20,810000,1035,-0.07,5175.00,0.13,0.13,58084215,0.13,0.13,58084215 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,21,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +링크제니시스,219420,22,5240,2,30,0.58,1657420,34825,11469507,1657420,0.58,4759.28,14.45,14.45,9185979580,15.28,15.28,9185979580 +KIWOOM Fn유전자혁신기술,460280,23,10040,2,40,0.40,12172,261,750000,12172,0.40,4663.60,1.62,1.62,122671575,1.63,1.63,122671575 +WON 단기국공채액티브,458030,24,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +SOL 국고채10년,438570,25,108875,2,115,0.11,12008,286,1132000,12008,0.11,4198.60,1.06,1.06,1307942762,1.06,1.06,1307942762 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10250,2,10,0.10,409,10,10960000,409,0.10,4090.00,0.00,0.00,4192185,0.00,0.00,4192185 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +ACE 중장기국공채액티브,272910,28,108630,2,55,0.05,435,12,545000,435,0.05,3625.00,0.08,0.08,47273470,0.08,0.08,47273470 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,29,17250,2,135,0.79,9797,275,4000000,9797,0.79,3562.55,0.24,0.24,169131050,0.25,0.25,169131050 +피아이이,452450,30,10280,2,2190,27.07,31622633,977156,35826000,31622633,27.07,3236.19,88.27,88.27,308667378960,83.81,83.81,308667378960 diff --git a/top30/20250617/top30-vir-20250617-143000.csv b/top30/20250617/top30-vir-20250617-143000.csv new file mode 100644 index 000000000000..d29ddef8fab0 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,6,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +한투 레버리지 S&P500 선물 ETN(H),Q570022,7,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,8,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,9,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +효성ITX,094280,10,14630,2,2030,16.11,2144683,21859,11558200,2144683,16.11,9811.44,18.56,18.56,31231252790,18.47,18.47,31231252790 +램테크놀러지,171010,11,4455,2,240,5.69,10057820,120371,14298752,10057820,5.69,8355.68,70.34,70.34,47267913218,74.20,74.20,47267913218 +TIGER MSCI KOREA ESG유니버설,289250,12,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,13,3185,2,140,4.60,2762143,36201,11287196,2762143,4.60,7630.02,24.47,24.47,9273206726,25.79,25.79,9273206726 +ACE 8월만기자동연장회사채AA-이상액티브,475280,14,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,15,2070,5,-10,-0.48,3138,52,3310000,3138,-0.48,6034.62,0.09,0.09,6511100,0.10,0.10,6511100 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,16,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +RISE 중국본토CSI300,463300,17,10170,5,-40,-0.39,115344,1972,3200000,115344,-0.39,5849.09,3.60,3.60,1174526763,3.61,3.61,1174526763 +핸디소프트,220180,18,2595,2,20,0.78,77999,1374,19408000,77999,0.78,5676.78,0.40,0.40,207322455,0.41,0.41,207322455 +파워 200,152870,19,40000,2,85,0.21,3038,56,1250000,3038,0.21,5425.00,0.24,0.24,123390150,0.25,0.25,123390150 +PLUS 국고채10년액티브,461460,20,55965,5,-40,-0.07,1035,20,810000,1035,-0.07,5175.00,0.13,0.13,58084215,0.13,0.13,58084215 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,21,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +링크제니시스,219420,22,5220,2,10,0.19,1664130,34825,11469507,1664130,0.19,4778.55,14.51,14.51,9220889110,15.40,15.40,9220889110 +KIWOOM Fn유전자혁신기술,460280,23,10035,2,35,0.35,12174,261,750000,12174,0.35,4664.37,1.62,1.62,122691650,1.63,1.63,122691650 +SOL 국고채10년,438570,24,108875,2,115,0.11,12321,286,1132000,12321,0.11,4308.04,1.09,1.09,1342017792,1.09,1.09,1342017792 +WON 단기국공채액티브,458030,25,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +HANARO 25-12 은행채(AA+이상)액티브,489570,26,10250,2,10,0.10,409,10,10960000,409,0.10,4090.00,0.00,0.00,4192185,0.00,0.00,4192185 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +피아이이,452450,28,10350,2,2260,27.94,36634340,977156,35826000,36634340,27.94,3749.08,102.26,102.26,361143910430,97.40,97.40,361143910430 +ACE 중장기국공채액티브,272910,29,108630,2,55,0.05,439,12,545000,439,0.05,3658.33,0.08,0.08,47707990,0.08,0.08,47707990 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,30,17250,2,135,0.79,9797,275,4000000,9797,0.79,3562.55,0.24,0.24,169131050,0.25,0.25,169131050 diff --git a/top30/20250617/top30-vir-20250617-144001.csv b/top30/20250617/top30-vir-20250617-144001.csv new file mode 100644 index 000000000000..a4945125123f --- /dev/null +++ b/top30/20250617/top30-vir-20250617-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,524877,468,1300000,524877,-0.58,9999.99,40.38,40.38,6354656555,40.57,40.57,6354656555 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,4,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,5,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +키움 레버리지 반도체TOP10 ETN,Q760013,6,13425,2,320,2.44,17131,76,1500000,17131,2.44,9999.99,1.14,1.14,229860175,1.14,1.14,229860175 +KODEX 한중전기차(합성),450180,7,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +한투 레버리지 S&P500 선물 ETN(H),Q570022,8,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,9,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,10,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +효성ITX,094280,11,15440,2,2840,22.54,2451914,21859,11558200,2451914,22.54,9999.99,21.21,21.21,35911126635,20.12,20.12,35911126635 +램테크놀러지,171010,12,4460,2,245,5.81,10134985,120371,14298752,10134985,5.81,8419.79,70.88,70.88,47612874320,74.66,74.66,47612874320 +TIGER MSCI KOREA ESG유니버설,289250,13,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,14,3175,2,130,4.27,2768058,36201,11287196,2768058,4.27,7646.36,24.52,24.52,9292011246,25.93,25.93,9292011246 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +RISE 중국본토CSI300,463300,16,10180,5,-30,-0.29,122624,1972,3200000,122624,-0.29,6218.26,3.83,3.83,1248628763,3.83,3.83,1248628763 +에스케이증권제10호스팩,457940,17,2075,5,-5,-0.24,3145,52,3310000,3145,-0.24,6048.08,0.10,0.10,6525615,0.10,0.10,6525615 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,19,2615,2,40,1.55,78005,1374,19408000,78005,1.55,5677.22,0.40,0.40,207338125,0.41,0.41,207338125 +파워 200,152870,20,40015,2,100,0.25,3039,56,1250000,3039,0.25,5426.79,0.24,0.24,123430165,0.25,0.25,123430165 +PLUS 국고채10년액티브,461460,21,55965,5,-40,-0.07,1035,20,810000,1035,-0.07,5175.00,0.13,0.13,58084215,0.13,0.13,58084215 +링크제니시스,219420,22,5260,2,50,0.96,1667306,34825,11469507,1667306,0.96,4787.67,14.54,14.54,9237550360,15.31,15.31,9237550360 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,23,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,24,10030,2,30,0.30,12176,261,750000,12176,0.30,4665.13,1.62,1.62,122711720,1.63,1.63,122711720 +SOL 국고채10년,438570,25,108865,2,105,0.10,12703,286,1132000,12703,0.10,4441.61,1.12,1.12,1383609912,1.12,1.12,1383609912 +WON 단기국공채액티브,458030,26,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10250,2,10,0.10,409,10,10960000,409,0.10,4090.00,0.00,0.00,4192185,0.00,0.00,4192185 +피아이이,452450,28,10320,2,2230,27.56,38120348,977156,35826000,38120348,27.56,3901.15,106.40,106.40,376491601410,101.83,101.83,376491601410 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,29,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +ACE 중장기국공채액티브,272910,30,108645,2,70,0.06,442,12,545000,442,0.06,3683.33,0.08,0.08,48033965,0.08,0.08,48033965 diff --git a/top30/20250617/top30-vir-20250617-145000.csv b/top30/20250617/top30-vir-20250617-145000.csv new file mode 100644 index 000000000000..b54a293f57a7 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +키움 레버리지 반도체TOP10 ETN,Q760013,4,13375,2,270,2.06,32920,76,1500000,32920,2.06,9999.99,2.19,2.19,441557785,2.20,2.20,441557785 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,7,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +한투 레버리지 S&P500 선물 ETN(H),Q570022,8,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,9,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +효성ITX,094280,10,14720,2,2120,16.83,2710851,21859,11558200,2710851,16.83,9999.99,23.45,23.45,39839606880,23.42,23.42,39839606880 +PLUS 심천차이넥스트(합성),256450,11,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +램테크놀러지,171010,12,4430,2,215,5.10,10206761,120371,14298752,10206761,5.10,8479.42,71.38,71.38,47931604805,75.67,75.67,47931604805 +TIGER MSCI KOREA ESG유니버설,289250,13,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,14,3195,2,150,4.93,2774968,36201,11287196,2774968,4.93,7665.45,24.59,24.59,9314056841,25.83,25.83,9314056841 +ACE 8월만기자동연장회사채AA-이상액티브,475280,15,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +RISE 중국본토CSI300,463300,16,10190,5,-20,-0.20,129913,1972,3200000,129913,-0.20,6587.88,4.06,4.06,1322875898,4.06,4.06,1322875898 +에스케이증권제10호스팩,457940,17,2075,5,-5,-0.24,3151,52,3310000,3151,-0.24,6059.62,0.10,0.10,6538065,0.10,0.10,6538065 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,19,2595,2,20,0.78,78015,1374,19408000,78015,0.78,5677.95,0.40,0.40,207364075,0.41,0.41,207364075 +파워 200,152870,20,39955,2,40,0.10,3042,56,1250000,3042,0.10,5432.14,0.24,0.24,123550105,0.25,0.25,123550105 +PLUS 국고채10년액티브,461460,21,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +SOL 국고채10년,438570,22,108875,2,115,0.11,14692,286,1132000,14692,0.11,5137.06,1.30,1.30,1600097507,1.30,1.30,1600097507 +링크제니시스,219420,23,5230,2,20,0.38,1670351,34825,11469507,1670351,0.38,4796.41,14.56,14.56,9253409090,15.43,15.43,9253409090 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,25,10040,2,40,0.40,12177,261,750000,12177,0.40,4665.52,1.62,1.62,122721760,1.63,1.63,122721760 +WON 단기국공채액티브,458030,26,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10250,2,10,0.10,409,10,10960000,409,0.10,4090.00,0.00,0.00,4192185,0.00,0.00,4192185 +피아이이,452450,28,10360,2,2270,28.06,38690058,977156,35826000,38690058,28.06,3959.46,107.99,107.99,382399303345,103.03,103.03,382399303345 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,29,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,446,12,545000,446,0.10,3716.67,0.08,0.08,48468640,0.08,0.08,48468640 diff --git a/top30/20250617/top30-vir-20250617-150001.csv b/top30/20250617/top30-vir-20250617-150001.csv new file mode 100644 index 000000000000..23105ad8b6dd --- /dev/null +++ b/top30/20250617/top30-vir-20250617-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,524878,468,1300000,524878,-0.58,9999.99,40.38,40.38,6354668605,40.57,40.57,6354668605 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13300,2,195,1.49,48051,76,1500000,48051,1.49,9999.99,3.20,3.20,642964585,3.22,3.22,642964585 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,7,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,8,15070,2,2470,19.60,2996147,21859,11558200,2996147,19.60,9999.99,25.92,25.92,44184404895,25.37,25.37,44184404895 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,10,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,11,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +램테크놀러지,171010,12,4425,2,210,4.98,10269663,120371,14298752,10269663,4.98,8531.68,71.82,71.82,48209926625,76.19,76.19,48209926625 +TIGER MSCI KOREA ESG유니버설,289250,13,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,14,3190,2,145,4.76,2778931,36201,11287196,2778931,4.76,7676.39,24.62,24.62,9326727001,25.90,25.90,9326727001 +RISE 중국본토CSI300,463300,15,10185,5,-25,-0.24,137193,1972,3200000,137193,-0.24,6957.05,4.29,4.29,1397074513,4.29,4.29,1397074513 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,17,2075,5,-5,-0.24,3152,52,3310000,3152,-0.24,6061.54,0.10,0.10,6540140,0.10,0.10,6540140 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,19,2555,5,-20,-0.78,79316,1374,19408000,79316,-0.78,5772.63,0.41,0.41,210697915,0.42,0.42,210697915 +파워 200,152870,20,39940,2,25,0.06,3043,56,1250000,3043,0.06,5433.93,0.24,0.24,123590045,0.25,0.25,123590045 +SOL 국고채10년,438570,21,108895,2,135,0.12,15055,286,1132000,15055,0.12,5263.99,1.33,1.33,1639620617,1.33,1.33,1639620617 +PLUS 국고채10년액티브,461460,22,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,23,5230,2,20,0.38,1670973,34825,11469507,1670973,0.38,4798.20,14.57,14.57,9256657930,15.43,15.43,9256657930 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,25,10030,2,30,0.30,12178,261,750000,12178,0.30,4665.90,1.62,1.62,122731790,1.63,1.63,122731790 +WON 단기국공채액티브,458030,26,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10250,2,10,0.10,409,10,10960000,409,0.10,4090.00,0.00,0.00,4192185,0.00,0.00,4192185 +피아이이,452450,28,10280,2,2190,27.07,39760464,977156,35826000,39760464,27.07,4069.00,110.98,110.98,393459090180,106.83,106.83,393459090180 +ACE 중장기국공채액티브,272910,29,108710,2,135,0.12,450,12,545000,450,0.12,3750.00,0.08,0.08,48903460,0.08,0.08,48903460 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,30,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 diff --git a/top30/20250617/top30-vir-20250617-151001.csv b/top30/20250617/top30-vir-20250617-151001.csv new file mode 100644 index 000000000000..bbb5ef4ecf05 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,525058,468,1300000,525058,-0.58,9999.99,40.39,40.39,6356837605,40.58,40.58,6356837605 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13300,2,195,1.49,50025,76,1500000,50025,1.49,9999.99,3.33,3.33,669218785,3.35,3.35,669218785 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,7,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,8,15070,2,2470,19.60,3119920,21859,11558200,3119920,19.60,9999.99,26.99,26.99,46041552790,26.43,26.43,46041552790 +한투 레버리지 S&P500 선물 ETN(H),Q570022,9,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,10,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +PLUS 심천차이넥스트(합성),256450,11,8440,5,-100,-1.17,2544,21,500000,2544,-1.17,9999.99,0.51,0.51,21521965,0.51,0.51,21521965 +램테크놀러지,171010,12,4425,2,210,4.98,10314163,120371,14298752,10314163,4.98,8568.64,72.13,72.13,48406848885,76.51,76.51,48406848885 +TIGER MSCI KOREA ESG유니버설,289250,13,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,14,3205,2,160,5.25,2783488,36201,11287196,2783488,5.25,7688.98,24.66,24.66,9341293266,25.82,25.82,9341293266 +RISE 중국본토CSI300,463300,15,10180,5,-30,-0.29,144753,1972,3200000,144753,-0.29,7340.42,4.52,4.52,1474049313,4.52,4.52,1474049313 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,17,2080,3,0,0.00,3153,52,3310000,3153,0.00,6063.46,0.10,0.10,6542220,0.10,0.10,6542220 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,19,2580,2,5,0.19,79317,1374,19408000,79317,0.19,5772.71,0.41,0.41,210700495,0.42,0.42,210700495 +파워 200,152870,20,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +SOL 국고채10년,438570,21,108810,2,50,0.05,15365,286,1132000,15365,0.05,5372.38,1.36,1.36,1673353857,1.36,1.36,1673353857 +PLUS 국고채10년액티브,461460,22,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,23,5230,2,20,0.38,1673242,34825,11469507,1673242,0.38,4804.71,14.59,14.59,9268504420,15.45,15.45,9268504420 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,25,10040,2,40,0.40,12181,261,750000,12181,0.40,4667.05,1.62,1.62,122761905,1.63,1.63,122761905 +WON 단기국공채액티브,458030,26,53890,5,-5,-0.01,893,21,740000,893,-0.01,4252.38,0.12,0.12,48131140,0.12,0.12,48131140 +피아이이,452450,27,10410,2,2320,28.68,40747627,977156,35826000,40747627,28.68,4170.02,113.74,113.74,403685365970,108.24,108.24,403685365970 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10250,2,10,0.10,409,10,10960000,409,0.10,4090.00,0.00,0.00,4192185,0.00,0.00,4192185 +ACE 중장기국공채액티브,272910,29,108685,2,110,0.10,454,12,545000,454,0.10,3783.33,0.08,0.08,49338255,0.08,0.08,49338255 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,30,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 diff --git a/top30/20250617/top30-vir-20250617-152001.csv b/top30/20250617/top30-vir-20250617-152001.csv new file mode 100644 index 000000000000..2af7c1828f72 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13355,2,250,1.91,50029,76,1500000,50029,1.91,9999.99,3.34,3.34,669272240,3.34,3.34,669272240 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,7,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,8,14040,2,1440,11.43,3273891,21859,11558200,3273891,11.43,9999.99,28.33,28.33,48254483820,29.74,29.74,48254483820 +PLUS 심천차이넥스트(합성),256450,9,8420,5,-120,-1.41,3090,21,500000,3090,-1.41,9999.99,0.62,0.62,26129965,0.62,0.62,26129965 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,11,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,12,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785 +TIGER MSCI KOREA ESG유니버설,289250,13,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,14,3210,2,165,5.42,2803701,36201,11287196,2803701,5.42,7744.82,24.84,24.84,9406342011,25.96,25.96,9406342011 +RISE 중국본토CSI300,463300,15,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,17,2070,5,-10,-0.48,3154,52,3310000,3154,-0.48,6065.38,0.10,0.10,6544290,0.10,0.10,6544290 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,19,2560,5,-15,-0.58,80347,1374,19408000,80347,-0.58,5847.67,0.41,0.41,213356415,0.43,0.43,213356415 +SOL 국고채10년,438570,20,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,21,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,22,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,23,5250,2,40,0.77,1677873,34825,11469507,1677873,0.77,4818.01,14.63,14.63,9292705930,15.43,15.43,9292705930 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,25,10040,2,40,0.40,12182,261,750000,12182,0.40,4667.43,1.62,1.62,122771945,1.63,1.63,122771945 +피아이이,452450,26,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,28,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,29,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,30,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 diff --git a/top30/20250617/top30-vir-20250617-153000.csv b/top30/20250617/top30-vir-20250617-153000.csv new file mode 100644 index 000000000000..2af7c1828f72 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12070,5,-50,-0.41,529187,468,1300000,529187,-0.41,9999.99,40.71,40.71,6406681575,40.83,40.83,6406681575 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8425,2,130,1.57,4691,5,2000000,4691,1.57,9999.99,0.23,0.23,39053670,0.23,0.23,39053670 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13355,2,250,1.91,50029,76,1500000,50029,1.91,9999.99,3.34,3.34,669272240,3.34,3.34,669272240 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10025,5,-100,-0.99,505,1,520000,505,-0.99,9999.99,0.10,0.10,5050045,0.10,0.10,5050045 +삼성 코스피 양매도 5% OTM ETN,Q530060,5,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,6,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,7,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,8,14040,2,1440,11.43,3273891,21859,11558200,3273891,11.43,9999.99,28.33,28.33,48254483820,29.74,29.74,48254483820 +PLUS 심천차이넥스트(합성),256450,9,8420,5,-120,-1.41,3090,21,500000,3090,-1.41,9999.99,0.62,0.62,26129965,0.62,0.62,26129965 +한투 레버리지 S&P500 선물 ETN(H),Q570022,10,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,11,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,12,4455,2,240,5.69,10426815,120371,14298752,10426815,5.69,8662.23,72.92,72.92,48906643785,76.78,76.78,48906643785 +TIGER MSCI KOREA ESG유니버설,289250,13,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,14,3210,2,165,5.42,2803701,36201,11287196,2803701,5.42,7744.82,24.84,24.84,9406342011,25.96,25.96,9406342011 +RISE 중국본토CSI300,463300,15,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,16,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,17,2070,5,-10,-0.48,3154,52,3310000,3154,-0.48,6065.38,0.10,0.10,6544290,0.10,0.10,6544290 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,18,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,19,2560,5,-15,-0.58,80347,1374,19408000,80347,-0.58,5847.67,0.41,0.41,213356415,0.43,0.43,213356415 +SOL 국고채10년,438570,20,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,21,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,22,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,23,5250,2,40,0.77,1677873,34825,11469507,1677873,0.77,4818.01,14.63,14.63,9292705930,15.43,15.43,9292705930 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,24,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,25,10040,2,40,0.40,12182,261,750000,12182,0.40,4667.43,1.62,1.62,122771945,1.63,1.63,122771945 +피아이이,452450,26,10510,1,2420,29.91,43262309,977156,35826000,43262309,29.91,4427.37,120.76,120.76,430056231915,114.22,114.22,430056231915 +HANARO 25-12 은행채(AA+이상)액티브,489570,27,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,28,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,29,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,30,11615,3,0,0.00,75,2,1000000,75,0.00,3750.00,0.01,0.01,876210,0.01,0.01,876210 diff --git a/top30/20250617/top30-vir-20250617-154000.csv b/top30/20250617/top30-vir-20250617-154000.csv new file mode 100644 index 000000000000..64570cd013b7 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3303244,21859,11558200,3303244,11.27,9999.99,28.58,28.58,48666012880,30.03,30.03,48666012880 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10472882,120371,14298752,10472882,5.10,8700.50,73.24,73.24,49110720595,77.53,77.53,49110720595 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821061,36201,11287196,2821061,4.76,7792.77,24.99,24.99,9461720411,26.28,26.28,9461720411 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680700,34825,11469507,1680700,0.77,4826.13,14.65,14.65,9307547680,15.46,15.46,9307547680 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43296108,977156,35826000,43296108,29.91,4430.83,120.85,120.85,430411459405,114.31,114.31,430411459405 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-155000.csv b/top30/20250617/top30-vir-20250617-155000.csv new file mode 100644 index 000000000000..59c87d794e93 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3303461,21859,11558200,3303461,11.27,9999.99,28.58,28.58,48669055220,30.03,30.03,48669055220 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10475730,120371,14298752,10475730,5.10,8702.87,73.26,73.26,49123337235,77.55,77.55,49123337235 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821142,36201,11287196,2821142,4.76,7792.99,24.99,24.99,9461978801,26.28,26.28,9461978801 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680700,34825,11469507,1680700,0.77,4826.13,14.65,14.65,9307547680,15.46,15.46,9307547680 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43297224,977156,35826000,43297224,29.91,4430.94,120.85,120.85,430423188565,114.31,114.31,430423188565 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-160000.csv b/top30/20250617/top30-vir-20250617-160000.csv new file mode 100644 index 000000000000..c573cc81a2ea --- /dev/null +++ b/top30/20250617/top30-vir-20250617-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3303479,21859,11558200,3303479,11.27,9999.99,28.58,28.58,48669307580,30.03,30.03,48669307580 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821242,36201,11287196,2821242,4.76,7793.27,25.00,25.00,9462297801,26.28,26.28,9462297801 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680700,34825,11469507,1680700,0.77,4826.13,14.65,14.65,9307547680,15.46,15.46,9307547680 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-161001.csv b/top30/20250617/top30-vir-20250617-161001.csv new file mode 100644 index 000000000000..c573cc81a2ea --- /dev/null +++ b/top30/20250617/top30-vir-20250617-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3303479,21859,11558200,3303479,11.27,9999.99,28.58,28.58,48669307580,30.03,30.03,48669307580 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10475947,120371,14298752,10475947,5.10,8703.05,73.26,73.26,49124298545,77.55,77.55,49124298545 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821242,36201,11287196,2821242,4.76,7793.27,25.00,25.00,9462297801,26.28,26.28,9462297801 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680700,34825,11469507,1680700,0.77,4826.13,14.65,14.65,9307547680,15.46,15.46,9307547680 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43303593,977156,35826000,43303593,29.91,4431.59,120.87,120.87,430490126755,114.33,114.33,430490126755 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-162001.csv b/top30/20250617/top30-vir-20250617-162001.csv new file mode 100644 index 000000000000..0bf57051d362 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3308973,21859,11558200,3308973,11.27,9999.99,28.63,28.63,48745234660,30.08,30.08,48745234660 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10477174,120371,14298752,10477174,5.10,8704.07,73.27,73.27,49129709615,77.56,77.56,49129709615 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821242,36201,11287196,2821242,4.76,7793.27,25.00,25.00,9462297801,26.28,26.28,9462297801 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680700,34825,11469507,1680700,0.77,4826.13,14.65,14.65,9307547680,15.46,15.46,9307547680 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43308883,977156,35826000,43308883,29.91,4432.14,120.89,120.89,430545724655,114.35,114.35,430545724655 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-163001.csv b/top30/20250617/top30-vir-20250617-163001.csv new file mode 100644 index 000000000000..2a7acd4d4e4e --- /dev/null +++ b/top30/20250617/top30-vir-20250617-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3312283,21859,11558200,3312283,11.27,9999.99,28.66,28.66,48791045060,30.11,30.11,48791045060 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10479948,120371,14298752,10479948,5.10,8706.37,73.29,73.29,49141929085,77.58,77.58,49141929085 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821391,36201,11287196,2821391,4.76,7793.68,25.00,25.00,9462771621,26.28,26.28,9462771621 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680704,34825,11469507,1680704,0.77,4826.14,14.65,14.65,9307568600,15.46,15.46,9307568600 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43317241,977156,35826000,43317241,29.91,4432.99,120.91,120.91,430633567235,114.37,114.37,430633567235 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-164001.csv b/top30/20250617/top30-vir-20250617-164001.csv new file mode 100644 index 000000000000..0e55110888e8 --- /dev/null +++ b/top30/20250617/top30-vir-20250617-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3320703,21859,11558200,3320703,11.27,9999.99,28.73,28.73,48906904260,30.18,30.18,48906904260 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10481641,120371,14298752,10481641,5.10,8707.78,73.30,73.30,49149386750,77.59,77.59,49149386750 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821506,36201,11287196,2821506,4.76,7794.00,25.00,25.00,9463137321,26.28,26.28,9463137321 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680804,34825,11469507,1680804,0.77,4826.43,14.65,14.65,9308089600,15.46,15.46,9308089600 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43320951,977156,35826000,43320951,29.91,4433.37,120.92,120.92,430672559335,114.38,114.38,430672559335 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995 diff --git a/top30/20250617/top30-vir-20250617-165000.csv b/top30/20250617/top30-vir-20250617-165000.csv new file mode 100644 index 000000000000..0747dbcf492f --- /dev/null +++ b/top30/20250617/top30-vir-20250617-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HANARO 주주가치성장코리아액티브,482870,1,12050,5,-70,-0.58,529197,468,1300000,529197,-0.58,9999.99,40.71,40.71,6406802075,40.90,40.90,6406802075 +신한 인버스 코스닥 150 선물 ETN,Q500063,2,8340,2,45,0.54,4692,5,2000000,4692,0.54,9999.99,0.23,0.23,39062010,0.23,0.23,39062010 +키움 레버리지 반도체TOP10 ETN,Q760013,3,13375,2,270,2.06,50030,76,1500000,50030,2.06,9999.99,3.34,3.34,669285615,3.34,3.34,669285615 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10035,5,-90,-0.89,507,1,520000,507,-0.89,9999.99,0.10,0.10,5070115,0.10,0.10,5070115 +한투 코스피 양매도 5% OTM ETN,Q570019,5,8920,5,-45,-0.50,1942,6,15000000,1942,-0.50,9999.99,0.01,0.01,17322870,0.01,0.01,17322870 +삼성 코스피 양매도 5% OTM ETN,Q530060,6,8650,5,-20,-0.23,290,1,1000000,290,-0.23,9999.99,0.03,0.03,2498220,0.03,0.03,2498220 +ACE 5월만기자동연장회사채AA-이상액티브,475270,7,10530,2,5,0.05,2456,10,4140000,2456,0.05,9999.99,0.06,0.06,25851720,0.06,0.06,25851720 +KODEX 한중전기차(합성),450180,8,7820,2,35,0.45,561,3,650000,561,0.45,9999.99,0.09,0.09,4392055,0.09,0.09,4392055 +효성ITX,094280,9,14020,2,1420,11.27,3326519,21859,11558200,3326519,11.27,9999.99,28.78,28.78,48986641620,30.23,30.23,48986641620 +PLUS 심천차이넥스트(합성),256450,10,8400,5,-140,-1.64,3098,21,500000,3098,-1.64,9999.99,0.62,0.62,26197165,0.62,0.62,26197165 +한투 레버리지 S&P500 선물 ETN(H),Q570022,11,37970,2,255,0.68,2315,17,5000000,2315,0.68,9999.99,0.05,0.05,87892190,0.05,0.05,87892190 +하나 S&P 레버리지 WTI원유 선물 ETN B,Q700029,12,25750,5,-845,-3.18,14102,105,1000000,14102,-3.18,9999.99,1.41,1.41,358834910,1.39,1.39,358834910 +램테크놀러지,171010,13,4430,2,215,5.10,10485313,120371,14298752,10485313,5.10,8710.83,73.33,73.33,49165506830,77.62,77.62,49165506830 +TIGER MSCI KOREA ESG유니버설,289250,14,11510,2,125,1.10,158,2,630000,158,1.10,7900.00,0.03,0.03,1827035,0.03,0.03,1827035 +유투바이오,221800,15,3190,2,145,4.76,2821764,36201,11287196,2821764,4.76,7794.71,25.00,25.00,9463953891,26.28,26.28,9463953891 +RISE 중국본토CSI300,463300,16,10170,5,-40,-0.39,150831,1972,3200000,150831,-0.39,7648.63,4.71,4.71,1535891563,4.72,4.72,1535891563 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10535,3,0,0.00,1999,29,8650000,1999,0.00,6893.10,0.02,0.02,21040410,0.02,0.02,21040410 +에스케이증권제10호스팩,457940,18,2080,3,0,0.00,3272,52,3310000,3272,0.00,6292.31,0.10,0.10,6789730,0.10,0.10,6789730 +신한 S&P 인버스 2X 유로 선물 ETN(H),Q500081,19,9835,2,10,0.10,237,4,1000000,237,0.10,5925.00,0.02,0.02,2330895,0.02,0.02,2330895 +핸디소프트,220180,20,2570,5,-5,-0.19,80780,1374,19408000,80780,-0.19,5879.18,0.42,0.42,214469225,0.43,0.43,214469225 +SOL 국고채10년,438570,21,108700,5,-60,-0.06,16711,286,1132000,16711,-0.06,5843.01,1.48,1.48,1819693797,1.48,1.48,1819693797 +파워 200,152870,22,39955,2,40,0.10,3044,56,1250000,3044,0.10,5435.71,0.24,0.24,123630000,0.25,0.25,123630000 +PLUS 국고채10년액티브,461460,23,55970,5,-35,-0.06,1036,20,810000,1036,-0.06,5180.00,0.13,0.13,58140185,0.13,0.13,58140185 +링크제니시스,219420,24,5250,2,40,0.77,1680825,34825,11469507,1680825,0.77,4826.49,14.65,14.65,9308199430,15.46,15.46,9308199430 +하나 인버스 2X 코스닥150 선물 ETN,Q700018,25,5900,2,70,1.20,1244,26,1000000,1244,1.20,4784.62,0.12,0.12,7336180,0.12,0.12,7336180 +KIWOOM Fn유전자혁신기술,460280,26,10040,2,40,0.40,12183,261,750000,12183,0.40,4667.82,1.62,1.62,122781985,1.63,1.63,122781985 +피아이이,452450,27,10510,1,2420,29.91,43322766,977156,35826000,43322766,29.91,4433.56,120.93,120.93,430691634985,114.38,114.38,430691634985 +HANARO 25-12 은행채(AA+이상)액티브,489570,28,10245,2,5,0.05,428,10,10960000,428,0.05,4280.00,0.00,0.00,4386840,0.00,0.00,4386840 +WON 단기국공채액티브,458030,29,53890,5,-5,-0.01,898,21,740000,898,-0.01,4276.19,0.12,0.12,48400590,0.12,0.12,48400590 +ACE 중장기국공채액티브,272910,30,108685,2,110,0.10,458,12,545000,458,0.10,3816.67,0.08,0.08,49772995,0.08,0.08,49772995