From 5ad67a38644cd598c15de80b5e13bad5a5e9c173 Mon Sep 17 00:00:00 2001 From: ened Date: Fri, 13 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-13 240 top30,price --- .../20250613/top30-atvtr-20250613-090002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-091002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-092001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-093002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-094002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-095002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-100002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-101002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-102002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-103002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-104002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-105002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-110002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-111002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-112002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-113002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-114002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-115002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-120002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-121002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-122001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-123001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-124001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-125001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-130002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-131002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-132001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-133001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-134001.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-135002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-140002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-141002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-142002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-143002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-144002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-145002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-150002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-151002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-152002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-153002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-154002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-155002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-160002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-161002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-162002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-163002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-164002.csv | 31 +++++++++++++++++++ .../20250613/top30-atvtr-20250613-165001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-090000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-091000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-092000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-093000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-094000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-095000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-100000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-101001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-102001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-103001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-104000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-105000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-110000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-111001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-112001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-113001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-114001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-115000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-120000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-121000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-122000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-123000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-124000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-125000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-130001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-131001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-132000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-133000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-134000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-135000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-140000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-141000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-142001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-143000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-144000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-145000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-150000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-151001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-152000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-153000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-154000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-155000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-160000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-161000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-162000.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-163001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-164001.csv | 31 +++++++++++++++++++ top30/20250613/top30-av-20250613-165000.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-090001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-091001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-092001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-093001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-094001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-095001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-100001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-101001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-102002.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-103001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-104001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-105001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-110001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-111001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-112001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-113001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-114001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-115001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-120001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-121001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-122001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-123001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-124001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-125001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-130001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-131001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-132001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-133000.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-134001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-135001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-140001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-141001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-142001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-143001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-144001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-145001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-150001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-151001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-152001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-153001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-154001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-155001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-160001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-161001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-162001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-163001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-164001.csv | 31 +++++++++++++++++++ top30/20250613/top30-avtr-20250613-165001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-090001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-091001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-092001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-093001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-094001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-095001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-100002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-101002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-102002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-103002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-104002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-105002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-110002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-111002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-112002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-113002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-114002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-115001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-120001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-121001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-122001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-123001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-124001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-125001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-130002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-131002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-132001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-133001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-134001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-135001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-140001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-141002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-142002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-143001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-144002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-145002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-150001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-151002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-152001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-153001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-154001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-155001.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-160002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-161002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-162002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-163002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-164002.csv | 31 +++++++++++++++++++ top30/20250613/top30-tv-20250613-165001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-090001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-091000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-092000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-093001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-094001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-095001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-100001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-101001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-102001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-103001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-104001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-105001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-110001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-111001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-112001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-113001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-114001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-115001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-120001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-121001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-122000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-123000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-124000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-125000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-130001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-131001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-132000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-133000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-134000.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-135001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-140001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-141001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-142001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-143001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-144001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-145001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-150001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-151001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-152001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-153001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-154001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-155001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-160001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-161001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-162001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-163001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-164001.csv | 31 +++++++++++++++++++ top30/20250613/top30-vir-20250613-165000.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250613/top30-atvtr-20250613-090002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-091002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-092001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-093002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-094002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-095002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-100002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-101002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-102002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-103002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-104002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-105002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-110002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-111002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-112002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-113002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-114002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-115002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-120002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-121002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-122001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-123001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-124001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-125001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-130002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-131002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-132001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-133001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-134001.csv create mode 100644 top30/20250613/top30-atvtr-20250613-135002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-140002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-141002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-142002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-143002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-144002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-145002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-150002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-151002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-152002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-153002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-154002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-155002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-160002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-161002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-162002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-163002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-164002.csv create mode 100644 top30/20250613/top30-atvtr-20250613-165001.csv create mode 100644 top30/20250613/top30-av-20250613-090000.csv create mode 100644 top30/20250613/top30-av-20250613-091000.csv create mode 100644 top30/20250613/top30-av-20250613-092000.csv create mode 100644 top30/20250613/top30-av-20250613-093000.csv create mode 100644 top30/20250613/top30-av-20250613-094000.csv create mode 100644 top30/20250613/top30-av-20250613-095000.csv create mode 100644 top30/20250613/top30-av-20250613-100000.csv create mode 100644 top30/20250613/top30-av-20250613-101001.csv create mode 100644 top30/20250613/top30-av-20250613-102001.csv create mode 100644 top30/20250613/top30-av-20250613-103001.csv create mode 100644 top30/20250613/top30-av-20250613-104000.csv create mode 100644 top30/20250613/top30-av-20250613-105000.csv create mode 100644 top30/20250613/top30-av-20250613-110000.csv create mode 100644 top30/20250613/top30-av-20250613-111001.csv create mode 100644 top30/20250613/top30-av-20250613-112001.csv create mode 100644 top30/20250613/top30-av-20250613-113001.csv create mode 100644 top30/20250613/top30-av-20250613-114001.csv create mode 100644 top30/20250613/top30-av-20250613-115000.csv create mode 100644 top30/20250613/top30-av-20250613-120000.csv create mode 100644 top30/20250613/top30-av-20250613-121000.csv create mode 100644 top30/20250613/top30-av-20250613-122000.csv create mode 100644 top30/20250613/top30-av-20250613-123000.csv create mode 100644 top30/20250613/top30-av-20250613-124000.csv create mode 100644 top30/20250613/top30-av-20250613-125000.csv create mode 100644 top30/20250613/top30-av-20250613-130001.csv create mode 100644 top30/20250613/top30-av-20250613-131001.csv create mode 100644 top30/20250613/top30-av-20250613-132000.csv create mode 100644 top30/20250613/top30-av-20250613-133000.csv create mode 100644 top30/20250613/top30-av-20250613-134000.csv create mode 100644 top30/20250613/top30-av-20250613-135000.csv create mode 100644 top30/20250613/top30-av-20250613-140000.csv create mode 100644 top30/20250613/top30-av-20250613-141000.csv create mode 100644 top30/20250613/top30-av-20250613-142001.csv create mode 100644 top30/20250613/top30-av-20250613-143000.csv create mode 100644 top30/20250613/top30-av-20250613-144000.csv create mode 100644 top30/20250613/top30-av-20250613-145000.csv create mode 100644 top30/20250613/top30-av-20250613-150000.csv create mode 100644 top30/20250613/top30-av-20250613-151001.csv create mode 100644 top30/20250613/top30-av-20250613-152000.csv create mode 100644 top30/20250613/top30-av-20250613-153000.csv create mode 100644 top30/20250613/top30-av-20250613-154000.csv create mode 100644 top30/20250613/top30-av-20250613-155000.csv create mode 100644 top30/20250613/top30-av-20250613-160000.csv create mode 100644 top30/20250613/top30-av-20250613-161000.csv create mode 100644 top30/20250613/top30-av-20250613-162000.csv create mode 100644 top30/20250613/top30-av-20250613-163001.csv create mode 100644 top30/20250613/top30-av-20250613-164001.csv create mode 100644 top30/20250613/top30-av-20250613-165000.csv create mode 100644 top30/20250613/top30-avtr-20250613-090001.csv create mode 100644 top30/20250613/top30-avtr-20250613-091001.csv create mode 100644 top30/20250613/top30-avtr-20250613-092001.csv create mode 100644 top30/20250613/top30-avtr-20250613-093001.csv create mode 100644 top30/20250613/top30-avtr-20250613-094001.csv create mode 100644 top30/20250613/top30-avtr-20250613-095001.csv create mode 100644 top30/20250613/top30-avtr-20250613-100001.csv create mode 100644 top30/20250613/top30-avtr-20250613-101001.csv create mode 100644 top30/20250613/top30-avtr-20250613-102002.csv create mode 100644 top30/20250613/top30-avtr-20250613-103001.csv create mode 100644 top30/20250613/top30-avtr-20250613-104001.csv create mode 100644 top30/20250613/top30-avtr-20250613-105001.csv create mode 100644 top30/20250613/top30-avtr-20250613-110001.csv create mode 100644 top30/20250613/top30-avtr-20250613-111001.csv create mode 100644 top30/20250613/top30-avtr-20250613-112001.csv create mode 100644 top30/20250613/top30-avtr-20250613-113001.csv create mode 100644 top30/20250613/top30-avtr-20250613-114001.csv create mode 100644 top30/20250613/top30-avtr-20250613-115001.csv create mode 100644 top30/20250613/top30-avtr-20250613-120001.csv create mode 100644 top30/20250613/top30-avtr-20250613-121001.csv create mode 100644 top30/20250613/top30-avtr-20250613-122001.csv create mode 100644 top30/20250613/top30-avtr-20250613-123001.csv create mode 100644 top30/20250613/top30-avtr-20250613-124001.csv create mode 100644 top30/20250613/top30-avtr-20250613-125001.csv create mode 100644 top30/20250613/top30-avtr-20250613-130001.csv create mode 100644 top30/20250613/top30-avtr-20250613-131001.csv create mode 100644 top30/20250613/top30-avtr-20250613-132001.csv create mode 100644 top30/20250613/top30-avtr-20250613-133000.csv create mode 100644 top30/20250613/top30-avtr-20250613-134001.csv create mode 100644 top30/20250613/top30-avtr-20250613-135001.csv create mode 100644 top30/20250613/top30-avtr-20250613-140001.csv create mode 100644 top30/20250613/top30-avtr-20250613-141001.csv create mode 100644 top30/20250613/top30-avtr-20250613-142001.csv create mode 100644 top30/20250613/top30-avtr-20250613-143001.csv create mode 100644 top30/20250613/top30-avtr-20250613-144001.csv create mode 100644 top30/20250613/top30-avtr-20250613-145001.csv create mode 100644 top30/20250613/top30-avtr-20250613-150001.csv create mode 100644 top30/20250613/top30-avtr-20250613-151001.csv create mode 100644 top30/20250613/top30-avtr-20250613-152001.csv create mode 100644 top30/20250613/top30-avtr-20250613-153001.csv create mode 100644 top30/20250613/top30-avtr-20250613-154001.csv create mode 100644 top30/20250613/top30-avtr-20250613-155001.csv create mode 100644 top30/20250613/top30-avtr-20250613-160001.csv create mode 100644 top30/20250613/top30-avtr-20250613-161001.csv create mode 100644 top30/20250613/top30-avtr-20250613-162001.csv create mode 100644 top30/20250613/top30-avtr-20250613-163001.csv create mode 100644 top30/20250613/top30-avtr-20250613-164001.csv create mode 100644 top30/20250613/top30-avtr-20250613-165001.csv create mode 100644 top30/20250613/top30-tv-20250613-090001.csv create mode 100644 top30/20250613/top30-tv-20250613-091001.csv create mode 100644 top30/20250613/top30-tv-20250613-092001.csv create mode 100644 top30/20250613/top30-tv-20250613-093001.csv create mode 100644 top30/20250613/top30-tv-20250613-094001.csv create mode 100644 top30/20250613/top30-tv-20250613-095001.csv create mode 100644 top30/20250613/top30-tv-20250613-100002.csv create mode 100644 top30/20250613/top30-tv-20250613-101002.csv create mode 100644 top30/20250613/top30-tv-20250613-102002.csv create mode 100644 top30/20250613/top30-tv-20250613-103002.csv create mode 100644 top30/20250613/top30-tv-20250613-104002.csv create mode 100644 top30/20250613/top30-tv-20250613-105002.csv create mode 100644 top30/20250613/top30-tv-20250613-110002.csv create mode 100644 top30/20250613/top30-tv-20250613-111002.csv create mode 100644 top30/20250613/top30-tv-20250613-112002.csv create mode 100644 top30/20250613/top30-tv-20250613-113002.csv create mode 100644 top30/20250613/top30-tv-20250613-114002.csv create mode 100644 top30/20250613/top30-tv-20250613-115001.csv create mode 100644 top30/20250613/top30-tv-20250613-120001.csv create mode 100644 top30/20250613/top30-tv-20250613-121001.csv create mode 100644 top30/20250613/top30-tv-20250613-122001.csv create mode 100644 top30/20250613/top30-tv-20250613-123001.csv create mode 100644 top30/20250613/top30-tv-20250613-124001.csv create mode 100644 top30/20250613/top30-tv-20250613-125001.csv create mode 100644 top30/20250613/top30-tv-20250613-130002.csv create mode 100644 top30/20250613/top30-tv-20250613-131002.csv create mode 100644 top30/20250613/top30-tv-20250613-132001.csv create mode 100644 top30/20250613/top30-tv-20250613-133001.csv create mode 100644 top30/20250613/top30-tv-20250613-134001.csv create mode 100644 top30/20250613/top30-tv-20250613-135001.csv create mode 100644 top30/20250613/top30-tv-20250613-140001.csv create mode 100644 top30/20250613/top30-tv-20250613-141002.csv create mode 100644 top30/20250613/top30-tv-20250613-142002.csv create mode 100644 top30/20250613/top30-tv-20250613-143001.csv create mode 100644 top30/20250613/top30-tv-20250613-144002.csv create mode 100644 top30/20250613/top30-tv-20250613-145002.csv create mode 100644 top30/20250613/top30-tv-20250613-150001.csv create mode 100644 top30/20250613/top30-tv-20250613-151002.csv create mode 100644 top30/20250613/top30-tv-20250613-152001.csv create mode 100644 top30/20250613/top30-tv-20250613-153001.csv create mode 100644 top30/20250613/top30-tv-20250613-154001.csv create mode 100644 top30/20250613/top30-tv-20250613-155001.csv create mode 100644 top30/20250613/top30-tv-20250613-160002.csv create mode 100644 top30/20250613/top30-tv-20250613-161002.csv create mode 100644 top30/20250613/top30-tv-20250613-162002.csv create mode 100644 top30/20250613/top30-tv-20250613-163002.csv create mode 100644 top30/20250613/top30-tv-20250613-164002.csv create mode 100644 top30/20250613/top30-tv-20250613-165001.csv create mode 100644 top30/20250613/top30-vir-20250613-090001.csv create mode 100644 top30/20250613/top30-vir-20250613-091000.csv create mode 100644 top30/20250613/top30-vir-20250613-092000.csv create mode 100644 top30/20250613/top30-vir-20250613-093001.csv create mode 100644 top30/20250613/top30-vir-20250613-094001.csv create mode 100644 top30/20250613/top30-vir-20250613-095001.csv create mode 100644 top30/20250613/top30-vir-20250613-100001.csv create mode 100644 top30/20250613/top30-vir-20250613-101001.csv create mode 100644 top30/20250613/top30-vir-20250613-102001.csv create mode 100644 top30/20250613/top30-vir-20250613-103001.csv create mode 100644 top30/20250613/top30-vir-20250613-104001.csv create mode 100644 top30/20250613/top30-vir-20250613-105001.csv create mode 100644 top30/20250613/top30-vir-20250613-110001.csv create mode 100644 top30/20250613/top30-vir-20250613-111001.csv create mode 100644 top30/20250613/top30-vir-20250613-112001.csv create mode 100644 top30/20250613/top30-vir-20250613-113001.csv create mode 100644 top30/20250613/top30-vir-20250613-114001.csv create mode 100644 top30/20250613/top30-vir-20250613-115001.csv create mode 100644 top30/20250613/top30-vir-20250613-120001.csv create mode 100644 top30/20250613/top30-vir-20250613-121001.csv create mode 100644 top30/20250613/top30-vir-20250613-122000.csv create mode 100644 top30/20250613/top30-vir-20250613-123000.csv create mode 100644 top30/20250613/top30-vir-20250613-124000.csv create mode 100644 top30/20250613/top30-vir-20250613-125000.csv create mode 100644 top30/20250613/top30-vir-20250613-130001.csv create mode 100644 top30/20250613/top30-vir-20250613-131001.csv create mode 100644 top30/20250613/top30-vir-20250613-132000.csv create mode 100644 top30/20250613/top30-vir-20250613-133000.csv create mode 100644 top30/20250613/top30-vir-20250613-134000.csv create mode 100644 top30/20250613/top30-vir-20250613-135001.csv create mode 100644 top30/20250613/top30-vir-20250613-140001.csv create mode 100644 top30/20250613/top30-vir-20250613-141001.csv create mode 100644 top30/20250613/top30-vir-20250613-142001.csv create mode 100644 top30/20250613/top30-vir-20250613-143001.csv create mode 100644 top30/20250613/top30-vir-20250613-144001.csv create mode 100644 top30/20250613/top30-vir-20250613-145001.csv create mode 100644 top30/20250613/top30-vir-20250613-150001.csv create mode 100644 top30/20250613/top30-vir-20250613-151001.csv create mode 100644 top30/20250613/top30-vir-20250613-152001.csv create mode 100644 top30/20250613/top30-vir-20250613-153001.csv create mode 100644 top30/20250613/top30-vir-20250613-154001.csv create mode 100644 top30/20250613/top30-vir-20250613-155001.csv create mode 100644 top30/20250613/top30-vir-20250613-160001.csv create mode 100644 top30/20250613/top30-vir-20250613-161001.csv create mode 100644 top30/20250613/top30-vir-20250613-162001.csv create mode 100644 top30/20250613/top30-vir-20250613-163001.csv create mode 100644 top30/20250613/top30-vir-20250613-164001.csv create mode 100644 top30/20250613/top30-vir-20250613-165000.csv diff --git a/top30/20250613/top30-atvtr-20250613-090002.csv b/top30/20250613/top30-atvtr-20250613-090002.csv new file mode 100644 index 000000000000..bbc01ea780ac --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미투온,201490,1,3755,2,460,13.96,659926,18915390,30390092,659926,13.96,3.49,2.17,2.17,2477852850,2.17,2.17,2477852850 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,78,5,-4,-4.88,9173758,152380832,1497000000,9173758,-4.88,6.02,0.61,0.61,715553124,0.61,0.61,715553124 +PLUS 태양광&ESS,457990,3,16115,2,135,0.84,5000,101565,850000,5000,0.84,4.92,0.59,0.59,80575000,0.59,0.59,80575000 +애드바이오텍,179530,4,4510,3,0,0.00,27791,9781616,11359544,27791,0.00,0.28,0.24,0.24,125337410,0.24,0.24,125337410 +TIGER 미국나스닥100(H),448300,5,17425,5,-40,-0.23,30518,147406,15250000,30518,-0.23,20.70,0.20,0.20,532538460,0.20,0.20,532538460 +피엔케이피부임상연구센타,347740,6,2965,3,0,0.00,45004,187308,30010576,45004,0.00,24.03,0.15,0.15,133436860,0.15,0.15,133436860 +한송네오텍,226440,7,52,3,0,0.00,92668,16561312,65739186,92668,0.00,0.56,0.14,0.14,4818736,0.14,0.14,4818736 +셀리드,299660,8,6420,5,-90,-1.38,27622,2369533,21102977,27622,-1.38,1.17,0.13,0.13,177408950,0.13,0.13,177408950 +원일티엔아이,136150,9,27600,2,1700,6.56,8454,274896,8381030,8454,6.56,3.08,0.10,0.10,232489800,0.10,0.10,232489800 +엠에프엠코리아,323230,10,25,3,0,0.00,38673,15806589,43274492,38673,0.00,0.24,0.09,0.09,966825,0.09,0.09,966825 +TS인베스트먼트,246690,11,1900,2,10,0.53,34154,2000600,41477862,34154,0.53,1.71,0.08,0.08,64884600,0.08,0.08,64884600 +하이트진로홀딩스우,000145,12,13580,3,0,0.00,370,4597,470810,370,0.00,8.05,0.08,0.08,5024600,0.08,0.08,5024600 +대진첨단소재,393970,13,10330,3,0,0.00,8142,230443,14796820,8142,0.00,3.53,0.06,0.06,84106860,0.06,0.06,84106860 +TYM,002900,14,5160,3,0,0.00,24500,119200,45050956,24500,0.00,20.55,0.05,0.05,126420000,0.05,0.05,126420000 +지씨지놈,340450,15,10810,3,0,0.00,11624,6956881,23650793,11624,0.00,0.17,0.05,0.05,125655440,0.05,0.05,125655440 +그리티,204020,16,3525,2,15,0.43,9461,532250,20147430,9461,0.43,1.78,0.05,0.05,33276655,0.05,0.05,33276655 +메디콕스,054180,17,200,2,1,0.50,37243,6828988,82878283,37243,0.50,0.55,0.04,0.04,7448600,0.04,0.04,7448600 +한화투자증권,003530,18,6300,5,-50,-0.79,87049,18072336,214547775,87049,-0.79,0.48,0.04,0.04,547612890,0.04,0.04,547612890 +보락,002760,19,1097,3,0,0.00,23000,462674,59900000,23000,0.00,4.97,0.04,0.04,25231000,0.04,0.04,25231000 +이니텍,053350,20,11200,3,0,0.00,6042,987340,19790916,6042,0.00,0.61,0.03,0.03,67669300,0.03,0.03,67669300 +RISE 미국반도체NYSE(H),469050,21,14090,5,-55,-0.39,709,20472,2450000,709,-0.39,3.46,0.03,0.03,9996870,0.03,0.03,9996870 +케이엘넷,039420,22,3530,3,0,0.00,6881,17158952,24154730,6881,0.00,0.04,0.03,0.03,24289930,0.03,0.03,24289930 +KODEX 코스닥150선물인버스,251340,23,3585,3,0,0.00,18673,27949840,67200000,18673,0.00,0.07,0.03,0.03,66942705,0.03,0.03,66942705 +제넨바이오,072520,24,37,3,0,0.00,20458,19805886,74163194,20458,0.00,0.10,0.03,0.03,756946,0.03,0.03,756946 +아세아텍,050860,25,2415,2,50,2.11,6036,5811486,22500000,6036,2.11,0.10,0.03,0.03,14547275,0.03,0.03,14547275 +자연과환경,043910,26,841,3,0,0.00,29218,22517528,113391457,29218,0.00,0.13,0.03,0.03,24572338,0.03,0.03,24572338 +이스트소프트,047560,27,21850,2,550,2.58,2990,141141,11646892,2990,2.58,2.12,0.03,0.03,65480500,0.03,0.03,65480500 +한국ANKOR유전,152550,28,259,3,0,0.00,18001,55524592,70020000,18001,0.00,0.03,0.03,0.03,4662259,0.03,0.03,4662259 +모비스,250060,29,2660,3,0,0.00,7792,6490032,32171314,7792,0.00,0.12,0.02,0.02,20726720,0.02,0.02,20726720 +링크솔루션,474650,30,22400,3,0,0.00,1312,919602,5579032,1312,0.00,0.14,0.02,0.02,29388800,0.02,0.02,29388800 diff --git a/top30/20250613/top30-atvtr-20250613-091002.csv b/top30/20250613/top30-atvtr-20250613-091002.csv new file mode 100644 index 000000000000..b1bf65de56cd --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,1,24865,2,2480,11.08,310493,217048,1000000,310493,11.08,143.05,31.05,31.05,7493819115,30.14,30.14,7493819115 +상지건설,042940,2,18110,2,2460,15.72,1973004,5766250,6828712,1973004,15.72,34.22,28.89,28.89,34406443320,27.82,27.82,34406443320 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,3,24825,2,2455,10.97,276591,300654,1000000,276591,10.97,92.00,27.66,27.66,6717093710,27.06,27.06,6717093710 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,13150,5,-1585,-10.76,206180,408763,1000000,206180,-10.76,50.44,20.62,20.62,2778493470,21.13,21.13,2778493470 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,5,13140,5,-1545,-10.52,170455,399743,1000000,170455,-10.52,42.64,17.05,17.05,2285687005,17.39,17.39,2285687005 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10830,2,455,4.39,144687,49980,1000000,144687,4.39,289.49,14.47,14.47,1552154155,14.33,14.33,1552154155 +우리기술,032820,7,2800,2,180,6.87,21767217,98428224,165530656,21767217,6.87,22.11,13.15,13.15,61991680568,13.38,13.38,61991680568 +씨씨에스,066790,8,1815,2,232,14.66,6948374,22208244,65152039,6948374,14.66,31.29,10.66,10.66,12665731193,10.71,10.71,12665731193 +RISE 미국휴머노이드로봇,0036R0,9,11295,5,-185,-1.61,86670,143641,900000,86670,-1.61,60.34,9.63,9.63,976579575,9.61,9.61,976579575 +KIWOOM 200선물레버리지,253250,10,18575,5,-95,-0.51,45132,23842,500000,45132,-0.51,189.30,9.03,9.03,845872570,9.11,9.11,845872570 +애드바이오텍,179530,11,4255,5,-255,-5.65,946306,9781616,11359544,946306,-5.65,9.67,8.33,8.33,4295684330,8.89,8.89,4295684330 +아톤,158430,12,8670,2,600,7.43,2223166,18421118,24798851,2223166,7.43,12.07,8.96,8.96,18970264610,8.82,8.82,18970264610 +덕성,004830,13,6540,2,380,6.17,1306557,431006,15680000,1306557,6.17,303.14,8.33,8.33,8793064365,8.57,8.57,8793064365 +TIMEFOLIO 미국배당다우존스액티브,0036D0,14,9890,5,-20,-0.20,127751,188120,1550000,127751,-0.20,67.91,8.24,8.24,1264973345,8.25,8.25,1264973345 +흥구석유,024060,15,13680,2,1400,11.40,1252579,2696410,15000000,1252579,11.40,46.45,8.35,8.35,16511950125,8.05,8.05,16511950125 +파루,043200,16,1799,2,116,6.89,2878385,45746928,41804315,2878385,6.89,6.29,6.89,6.89,5112024868,6.80,6.80,5112024868 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,13345,5,-1355,-9.22,65320,690819,1000000,65320,-9.22,9.46,6.53,6.53,892627060,6.69,6.69,892627060 +덕성우,004835,18,8970,2,720,8.73,88593,29780,1392000,88593,8.73,297.49,6.36,6.36,820010575,6.57,6.57,820010575 +한국ANKOR유전,152550,19,277,2,18,6.95,4663036,55524592,70020000,4663036,6.95,8.40,6.66,6.66,1253289987,6.46,6.46,1253289987 +더즌,462860,20,3755,2,120,3.30,4276171,10384956,71413257,4276171,3.30,41.18,5.99,5.99,16520272475,6.16,6.16,16520272475 +KODEX 코스닥150선물인버스,251340,21,3610,2,25,0.70,3986775,27949840,67200000,3986775,0.70,14.26,5.93,5.93,14310017246,5.90,5.90,14310017246 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,73,5,-9,-10.98,74778404,152380832,1497000000,74778404,-10.98,49.07,5.00,5.00,5669251415,5.19,5.19,5669251415 +KIWOOM 국고채10년레버리지,167860,23,114105,2,1190,1.05,14404,197,290000,14404,1.05,7311.68,4.97,4.97,1635507760,4.94,4.94,1635507760 +리튬포어스,073570,24,924,2,189,25.71,2368327,608870,48971452,2368327,25.71,388.97,4.84,4.84,2108774538,4.66,4.66,2108774538 +형지엘리트,093240,25,2390,2,170,7.66,1754044,6284476,38390259,1754044,7.66,27.91,4.57,4.57,4202269807,4.58,4.58,4202269807 +1Q 미국S&P500미국채혼합50액티브,0052S0,26,9970,5,-40,-0.40,77774,401832,1700000,77774,-0.40,19.35,4.57,4.57,775329325,4.57,4.57,775329325 +다날,064260,27,6030,2,240,4.15,3011930,8172610,68949040,3011930,4.15,36.85,4.37,4.37,18406169010,4.43,4.43,18406169010 +삼성 인버스 2X S&P500 선물 ETN,Q530114,28,12505,2,25,0.20,42765,714,1000000,42765,0.20,5989.50,4.28,4.28,536532165,4.29,4.29,536532165 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,29,14680,5,-1780,-10.81,40260,51902,1000000,40260,-10.81,77.57,4.03,4.03,604071550,4.11,4.11,604071550 +KODEX WTI원유선물인버스(H),271050,30,3905,5,-230,-5.56,195523,914474,5000000,195523,-5.56,21.38,3.91,3.91,777344395,3.98,3.98,777344395 diff --git a/top30/20250613/top30-atvtr-20250613-092001.csv b/top30/20250613/top30-atvtr-20250613-092001.csv new file mode 100644 index 000000000000..b05616b8effe --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,1,24640,2,2255,10.07,628570,217048,1000000,628570,10.07,289.60,62.86,62.86,15329260360,62.21,62.21,15329260360 +상지건설,042940,2,18160,2,2510,16.04,3511683,5766250,6828712,3511683,16.04,60.90,51.43,51.43,62123249230,50.10,50.10,62123249230 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,13260,5,-1425,-9.70,468386,399743,1000000,468386,-9.70,117.17,46.84,46.84,6238553585,47.05,47.05,6238553585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,4,24640,2,2270,10.15,419517,300654,1000000,419517,10.15,139.53,41.95,41.95,10253041085,41.61,41.61,10253041085 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,13310,5,-1425,-9.67,389717,408763,1000000,389717,-9.67,95.34,38.97,38.97,5213611185,39.17,39.17,5213611185 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +한국ANKOR유전,152550,7,307,2,48,18.53,21011774,55524592,70020000,21011774,18.53,37.84,30.01,30.01,6235993912,29.01,29.01,6235993912 +흥구석유,024060,8,15810,2,3530,28.75,4088568,2696410,15000000,4088568,28.75,151.63,27.26,27.26,59637735160,25.15,25.15,59637735160 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,13285,5,-1415,-9.63,241582,690819,1000000,241582,-9.63,34.97,24.16,24.16,3240601905,24.39,24.39,3240601905 +우리기술,032820,10,2715,2,95,3.63,31793380,98428224,165530656,31793380,3.63,32.30,19.21,19.21,89449127424,19.90,19.90,89449127424 +씨씨에스,066790,11,1760,2,177,11.18,9635263,22208244,65152039,9635263,11.18,43.39,14.79,14.79,17429795710,15.20,15.20,17429795710 +삼보산업,009620,12,1611,2,228,16.49,2411845,345089,16386091,2411845,16.49,698.91,14.72,14.72,3904330192,14.79,14.79,3904330192 +한국석유,004090,13,16400,2,3200,24.24,1887234,673638,12694120,1887234,24.24,280.16,14.87,14.87,29207326740,14.03,14.03,29207326740 +중앙에너비스,000440,14,20500,2,3730,22.24,931204,932422,6227130,931204,22.24,99.87,14.95,14.95,17811633245,13.95,13.95,17811633245 +아톤,158430,15,8270,2,200,2.48,3192139,18421118,24798851,3192139,2.48,17.33,12.87,12.87,27162875630,13.24,13.24,27162875630 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,24620,2,2265,10.13,128912,362820,1000000,128912,10.13,35.53,12.89,12.89,3126936845,12.70,12.70,3126936845 +애드바이오텍,179530,17,4480,5,-30,-0.67,1342147,9781616,11359544,1342147,-0.67,13.72,11.82,11.82,5998288727,11.79,11.79,5998288727 +덕성,004830,18,6490,2,330,5.36,1782040,431006,15680000,1782040,5.36,413.46,11.37,11.37,11918103795,11.71,11.71,11918103795 +KODEX 코스닥150선물인버스,251340,19,3655,2,70,1.95,7837536,27949840,67200000,7837536,1.95,28.04,11.66,11.66,28266154628,11.51,11.51,28266154628 +수젠텍,253840,20,8790,2,960,12.26,1756201,1018305,16743200,1756201,12.26,172.46,10.49,10.49,15081434495,10.25,10.25,15081434495 +KIWOOM 200선물레버리지,253250,21,18405,5,-265,-1.42,50177,23842,500000,50177,-1.42,210.46,10.04,10.04,939403865,10.21,10.21,939403865 +RISE 미국휴머노이드로봇,0036R0,22,11290,5,-190,-1.66,91488,143641,900000,91488,-1.66,63.69,10.17,10.17,1031102890,10.15,10.15,1031102890 +STX그린로지스,465770,23,10160,2,700,7.40,720896,833962,7171032,720896,7.40,86.44,10.05,10.05,7037232475,9.66,9.66,7037232475 +파루,043200,24,1809,2,126,7.49,4036650,45746928,41804315,4036650,7.49,8.82,9.66,9.66,7195836607,9.52,9.52,7195836607 +리튬포어스,073570,25,866,2,131,17.82,4232236,608870,48971452,4232236,17.82,695.10,8.64,8.64,3802008753,8.97,8.97,3802008753 +KODEX WTI원유선물인버스(H),271050,26,3945,5,-190,-4.59,431461,914474,5000000,431461,-4.59,47.18,8.63,8.63,1701577995,8.63,8.63,1701577995 +KODEX 200선물인버스2X,252670,27,1637,2,23,1.43,70328671,302841728,809700000,70328671,1.43,23.22,8.69,8.69,113802465060,8.59,8.59,113802465060 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9900,5,-10,-0.10,131188,188120,1550000,131188,-0.10,69.74,8.46,8.46,1298953220,8.46,8.46,1298953220 +덕성우,004835,29,8830,2,580,7.03,110398,29780,1392000,110398,7.03,370.71,7.93,7.93,1014949135,8.26,8.26,1014949135 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,74,5,-8,-9.76,117303131,152380832,1497000000,117303131,-9.76,76.98,7.84,7.84,8783592161,7.93,7.93,8783592161 diff --git a/top30/20250613/top30-atvtr-20250613-093002.csv b/top30/20250613/top30-atvtr-20250613-093002.csv new file mode 100644 index 000000000000..4dd40613b7a5 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,1,25230,2,2845,12.71,663539,217048,1000000,663539,12.71,305.71,66.35,66.35,16196278105,64.19,64.19,16196278105 +상지건설,042940,2,17920,2,2270,14.50,4024327,5766250,6828712,4024327,14.50,69.79,58.93,58.93,71337404420,58.30,58.30,71337404420 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,12970,5,-1715,-11.68,508018,399743,1000000,508018,-11.68,127.09,50.80,50.80,6754607335,52.08,52.08,6754607335 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,12940,5,-1795,-12.18,434493,408763,1000000,434493,-12.18,106.29,43.45,43.45,5805321220,44.86,44.86,5805321220 +한국ANKOR유전,152550,5,321,2,62,23.94,31665051,55524592,70020000,31665051,23.94,57.03,45.22,45.22,9609049085,42.75,42.75,9609049085 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,25260,2,2890,12.92,431082,300654,1000000,431082,12.92,143.38,43.11,43.11,10539114640,41.72,41.72,10539114640 +흥구석유,024060,7,15900,2,3620,29.48,5835465,2696410,15000000,5835465,29.48,216.42,38.90,38.90,87291765735,36.60,36.60,87291765735 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,12910,5,-1790,-12.18,300587,690819,1000000,300587,-12.18,43.51,30.06,30.06,4018029160,31.12,31.12,4018029160 +STX그린로지스,465770,10,10720,2,1260,13.32,1773664,833962,7171032,1773664,13.32,212.68,24.73,24.73,18012240055,23.43,23.43,18012240055 +한국석유,004090,11,16670,2,3470,26.29,2954047,673638,12694120,2954047,26.29,438.52,23.27,23.27,46920683215,22.17,22.17,46920683215 +우리기술,032820,12,2735,2,115,4.39,35240844,98428224,165530656,35240844,4.39,35.80,21.29,21.29,98817497776,21.83,21.83,98817497776 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,13,25165,2,2810,12.57,199118,362820,1000000,199118,12.57,54.88,19.91,19.91,4865556925,19.33,19.33,4865556925 +지에스이,053050,14,3210,2,330,11.46,5654484,682711,29987597,5654484,11.46,828.24,18.86,18.86,17992637331,18.69,18.69,17992637331 +삼보산업,009620,15,1565,2,182,13.16,2904821,345089,16386091,2904821,13.16,841.76,17.73,17.73,4687157125,18.28,18.28,4687157125 +중앙에너비스,000440,16,20900,2,4130,24.63,1161186,932422,6227130,1161186,24.63,124.53,18.65,18.65,22609250345,17.37,17.37,22609250345 +KODEX 코스닥150선물인버스,251340,17,3665,2,80,2.23,11466245,27949840,67200000,11466245,2.23,41.02,17.06,17.06,41534041322,16.86,16.86,41534041322 +수젠텍,253840,18,8690,2,860,10.98,2828814,1018305,16743200,2828814,10.98,277.80,16.90,16.90,24511388465,16.85,16.85,24511388465 +씨씨에스,066790,19,1735,2,152,9.60,10479056,22208244,65152039,10479056,9.60,47.19,16.08,16.08,18902352555,16.72,16.72,18902352555 +아톤,158430,20,8320,2,250,3.10,3507044,18421118,24798851,3507044,3.10,19.04,14.14,14.14,29768132275,14.43,14.43,29768132275 +KODEX 200선물인버스2X,252670,21,1642,2,28,1.73,113698242,302841728,809700000,113698242,1.73,37.54,14.04,14.04,184915910175,13.91,13.91,184915910175 +흥아해운,003280,22,2025,2,330,19.47,34810315,6047199,240424899,34810315,19.47,575.64,14.48,14.48,66407186393,13.64,13.64,66407186393 +KODEX WTI원유선물인버스(H),271050,23,3890,5,-245,-5.93,670453,914474,5000000,670453,-5.93,73.32,13.41,13.41,2635828900,13.55,13.55,2635828900 +애드바이오텍,179530,24,4515,2,5,0.11,1539361,9781616,11359544,1539361,0.11,15.74,13.55,13.55,6874367674,13.40,13.40,6874367674 +덕성,004830,25,6370,2,210,3.41,1917446,431006,15680000,1917446,3.41,444.88,12.23,12.23,12787448275,12.80,12.80,12787448275 +파루,043200,26,1792,2,109,6.48,4954901,45746928,41804315,4954901,6.48,10.83,11.85,11.85,8853466778,11.82,11.82,8853466778 +리튬포어스,073570,27,860,2,125,17.01,5422907,608870,48971452,5422907,17.01,890.65,11.07,11.07,4834464032,11.48,11.48,4834464032 +빌리언스,044480,28,323,5,-134,-29.32,4271858,596003,40663728,4271858,-29.32,716.75,10.51,10.51,1492304236,11.36,11.36,1492304236 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,72,5,-10,-12.20,164491638,152380832,1497000000,164491638,-12.20,107.95,10.99,10.99,12213390031,11.33,11.33,12213390031 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9875,5,-35,-0.35,173563,188120,1550000,173563,-0.35,92.26,11.20,11.20,1718046935,11.22,11.22,1718046935 diff --git a/top30/20250613/top30-atvtr-20250613-094002.csv b/top30/20250613/top30-atvtr-20250613-094002.csv new file mode 100644 index 000000000000..1b0651667765 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16820,2,1170,7.48,4668009,5766250,6828712,4668009,7.48,80.95,68.36,68.36,82492355200,71.82,71.82,82492355200 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,2,25240,2,2855,12.75,663679,217048,1000000,663679,12.75,305.78,66.37,66.37,16199785380,64.18,64.18,16199785380 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,13140,5,-1545,-10.52,550133,399743,1000000,550133,-10.52,137.62,55.01,55.01,7306036395,55.60,55.60,7306036395 +한국ANKOR유전,152550,4,319,2,60,23.17,37224848,55524592,70020000,37224848,23.17,67.04,53.16,53.16,11388108266,50.98,50.98,11388108266 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,13105,5,-1630,-11.06,444628,408763,1000000,444628,-11.06,108.77,44.46,44.46,5937393095,45.31,45.31,5937393095 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,25010,2,2640,11.80,434589,300654,1000000,434589,11.80,144.55,43.46,43.46,10626932535,42.49,42.49,10626932535 +흥구석유,024060,7,15960,1,3680,29.97,6296891,2696410,15000000,6296891,29.97,233.53,41.98,41.98,94645507440,39.53,39.53,94645507440 +STX그린로지스,465770,8,10250,2,790,8.35,2591892,833962,7171032,2591892,8.35,310.79,36.14,36.14,26647301260,36.25,36.25,26647301260 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,13125,5,-1575,-10.71,309988,690819,1000000,309988,-10.71,44.87,31.00,31.00,4140264575,31.54,31.54,4140264575 +한국석유,004090,11,16660,2,3460,26.21,3475316,673638,12694120,3475316,26.21,515.90,27.38,27.38,55599598480,26.29,26.29,55599598480 +우리기술,032820,12,2712,2,92,3.51,38039835,98428224,165530656,38039835,3.51,38.65,22.98,22.98,106459201757,23.71,23.71,106459201757 +지에스이,053050,13,3200,2,320,11.11,6942776,682711,29987597,6942776,11.11,1016.94,23.15,23.15,22099474676,23.03,23.03,22099474676 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,14,25055,2,2700,12.08,212995,362820,1000000,212995,12.08,58.71,21.30,21.30,5212750310,20.81,20.81,5212750310 +삼보산업,009620,15,1537,2,154,11.14,3149956,345089,16386091,3149956,11.14,912.80,19.22,19.22,5068245583,20.12,20.12,5068245583 +대성하이텍,129920,16,6040,2,940,18.43,2913041,257156,13715053,2913041,18.43,1132.79,21.24,21.24,16665454450,20.12,20.12,16665454450 +중앙에너비스,000440,17,20900,2,4130,24.63,1321231,932422,6227130,1321231,24.63,141.70,21.22,21.22,25951521245,19.94,19.94,25951521245 +수젠텍,253840,18,8470,2,640,8.17,3255600,1018305,16743200,3255600,8.17,319.71,19.44,19.44,28154910190,19.85,19.85,28154910190 +KODEX 코스닥150선물인버스,251340,19,3655,2,70,1.95,13289982,27949840,67200000,13289982,1.95,47.55,19.78,19.78,48200244997,19.62,19.62,48200244997 +흥아해운,003280,20,1991,2,296,17.46,47250232,6047199,240424899,47250232,17.46,781.36,19.65,19.65,91450410385,19.10,19.10,91450410385 +KODEX 200선물인버스2X,252670,21,1626,2,12,0.74,150607795,302841728,809700000,150607795,0.74,49.73,18.60,18.60,245172040707,18.62,18.62,245172040707 +씨씨에스,066790,22,1689,2,106,6.70,11396996,22208244,65152039,11396996,6.70,51.32,17.49,17.49,20480074638,18.61,18.61,20480074638 +아톤,158430,23,8700,2,630,7.81,4577480,18421118,24798851,4577480,7.81,24.85,18.46,18.46,38965874635,18.06,18.06,38965874635 +한일단조,024740,24,2415,2,235,10.78,5251016,737092,32897049,5251016,10.78,712.40,15.96,15.96,12447221497,15.67,15.67,12447221497 +애드바이오텍,179530,25,4395,5,-115,-2.55,1677777,9781616,11359544,1677777,-2.55,17.15,14.77,14.77,7494296474,15.01,15.01,7494296474 +KODEX WTI원유선물인버스(H),271050,26,3915,5,-220,-5.32,723479,914474,5000000,723479,-5.32,79.11,14.47,14.47,2842887337,14.52,14.52,2842887337 +극동유화,014530,27,4035,2,500,14.14,5135137,143621,34869420,5135137,14.14,3575.48,14.73,14.73,20343101738,14.46,14.46,20343101738 +리튬포어스,073570,28,831,2,96,13.06,6206687,608870,48971452,6206687,13.06,1019.38,12.67,12.67,5493321477,13.50,13.50,5493321477 +덕성,004830,29,6390,2,230,3.73,1958447,431006,15680000,1958447,3.73,454.39,12.49,12.49,13049632340,13.02,13.02,13049632340 +파루,043200,30,1778,2,95,5.64,5409267,45746928,41804315,5409267,5.64,11.82,12.94,12.94,9662588304,13.00,13.00,9662588304 diff --git a/top30/20250613/top30-atvtr-20250613-095002.csv b/top30/20250613/top30-atvtr-20250613-095002.csv new file mode 100644 index 000000000000..8773e682d74d --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16640,2,990,6.33,5109262,5766250,6828712,5109262,6.33,88.61,74.82,74.82,89962399405,79.17,79.17,89962399405 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,2,25525,2,3140,14.03,663717,217048,1000000,663717,14.03,305.79,66.37,66.37,16200740345,63.47,63.47,16200740345 +한국ANKOR유전,152550,3,331,2,72,27.80,45574371,55524592,70020000,45574371,27.80,82.08,65.09,65.09,14106330926,60.86,60.86,14106330926 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,12780,5,-1905,-12.97,567345,399743,1000000,567345,-12.97,141.93,56.73,56.73,7529305430,58.91,58.91,7529305430 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12830,5,-1905,-12.93,454187,408763,1000000,454187,-12.93,111.11,45.42,45.42,6061586895,47.25,47.25,6061586895 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,25295,2,2925,13.08,435230,300654,1000000,435230,13.08,144.76,43.52,43.52,10643096195,42.08,42.08,10643096195 +흥구석유,024060,7,15960,1,3680,29.97,6318323,2696410,15000000,6318323,29.97,234.32,42.12,42.12,94987562160,39.68,39.68,94987562160 +STX그린로지스,465770,8,10380,2,920,9.73,2861767,833962,7171032,2861767,9.73,343.15,39.91,39.91,29452847495,39.57,39.57,29452847495 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,12770,5,-1930,-13.13,312916,690819,1000000,312916,-13.13,45.30,31.29,31.29,4177914665,32.72,32.72,4177914665 +한일단조,024740,11,2635,2,455,20.87,10800928,737092,32897049,10800928,20.87,1465.34,32.83,32.83,26648077807,30.74,30.74,26648077807 +대성하이텍,129920,12,6330,2,1230,24.12,4237713,257156,13715053,4237713,24.12,1647.92,30.90,30.90,25001876485,28.80,28.80,25001876485 +한국석유,004090,13,16820,2,3620,27.42,3770971,673638,12694120,3770971,27.42,559.79,29.71,29.71,60554363820,28.36,28.36,60554363820 +우리기술,032820,14,2655,2,35,1.34,41673610,98428224,165530656,41673610,1.34,42.34,25.18,25.18,116203156656,26.44,26.44,116203156656 +지에스이,053050,15,3255,2,375,13.02,7703390,682711,29987597,7703390,13.02,1128.35,25.69,25.69,24541242694,25.14,25.14,24541242694 +KODEX 코스닥150선물인버스,251340,16,3685,2,100,2.79,17021196,27949840,67200000,17021196,2.79,60.90,25.33,25.33,61896534656,25.00,25.00,61896534656 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,25500,2,3145,14.07,246407,362820,1000000,246407,14.07,67.91,24.64,24.64,6052481480,23.74,23.74,6052481480 +KODEX 200선물인버스2X,252670,18,1643,2,29,1.80,183186522,302841728,809700000,183186522,1.80,60.49,22.62,22.62,298464014645,22.44,22.44,298464014645 +흥아해운,003280,19,1990,2,295,17.40,54286892,6047199,240424899,54286892,17.40,897.72,22.58,22.58,105470549377,22.04,22.04,105470549377 +삼보산업,009620,20,1504,2,121,8.75,3319504,345089,16386091,3319504,8.75,961.93,20.26,20.26,5324024993,21.60,21.60,5324024993 +수젠텍,253840,21,8350,2,520,6.64,3436218,1018305,16743200,3436218,6.64,337.44,20.52,20.52,29677030180,21.23,21.23,29677030180 +아톤,158430,22,8440,2,370,4.58,5102942,18421118,24798851,5102942,4.58,27.70,20.58,20.58,43445301825,20.76,20.76,43445301825 +중앙에너비스,000440,23,21000,2,4230,25.22,1371578,932422,6227130,1371578,25.22,147.10,22.03,22.03,27002876170,20.65,20.65,27002876170 +씨씨에스,066790,24,1662,2,79,4.99,12133183,22208244,65152039,12133183,4.99,54.63,18.62,18.62,21719896189,20.06,20.06,21719896189 +KODEX WTI원유선물인버스(H),271050,25,3870,5,-265,-6.41,966118,914474,5000000,966118,-6.41,105.65,19.32,19.32,3786302442,19.57,19.57,3786302442 +극동유화,014530,26,3990,2,455,12.87,6013007,143621,34869420,6013007,12.87,4186.72,17.24,17.24,23841550648,17.14,17.14,23841550648 +휴니드,005870,27,11300,2,1520,15.54,2544719,404137,14116015,2544719,15.54,629.67,18.03,18.03,27202884350,17.05,17.05,27202884350 +애드바이오텍,179530,28,4250,5,-260,-5.76,1823442,9781616,11359544,1823442,-5.76,18.64,16.05,16.05,8120842323,16.82,16.82,8120842323 +리튬포어스,073570,29,805,2,70,9.52,6535222,608870,48971452,6535222,9.52,1073.34,13.34,13.34,5760412097,14.61,14.61,5760412097 +KODEX WTI원유선물(H),261220,30,15670,2,1000,6.82,583705,433100,4000000,583705,6.82,134.77,14.59,14.59,9000287847,14.36,14.36,9000287847 diff --git a/top30/20250613/top30-atvtr-20250613-100002.csv b/top30/20250613/top30-atvtr-20250613-100002.csv new file mode 100644 index 000000000000..6efbdd92a26d --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16280,2,630,4.03,5515237,5766250,6828712,5515237,4.03,95.65,80.77,80.77,96634852760,86.92,86.92,96634852760 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12530,5,-2155,-14.67,705781,399743,1000000,705781,-14.67,176.56,70.58,70.58,9252733235,73.84,73.84,9252733235 +한국ANKOR유전,152550,3,329,2,70,27.03,49620311,55524592,70020000,49620311,27.03,89.37,70.87,70.87,15443241894,67.04,67.04,15443241894 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26145,2,3760,16.80,667192,217048,1000000,667192,16.80,307.39,66.72,66.72,16291672045,62.31,62.31,16291672045 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12615,5,-2120,-14.39,477010,408763,1000000,477010,-14.39,116.70,47.70,47.70,6349545800,50.33,50.33,6349545800 +STX그린로지스,465770,6,10600,2,1140,12.05,3437171,833962,7171032,3437171,12.05,412.15,47.93,47.93,35608212565,46.84,46.84,35608212565 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,7,26070,2,3700,16.54,449476,300654,1000000,449476,16.54,149.50,44.95,44.95,11017309905,42.26,42.26,11017309905 +흥구석유,024060,8,15960,1,3680,29.97,6328532,2696410,15000000,6328532,29.97,234.70,42.19,42.19,95150497800,39.75,39.75,95150497800 +한일단조,024740,9,2635,2,455,20.87,13594911,737092,32897049,13594911,20.87,1844.40,41.33,41.33,33961134024,39.18,39.18,33961134024 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,12460,5,-2240,-15.24,344024,690819,1000000,344024,-15.24,49.80,34.40,34.40,4563466520,36.62,36.62,4563466520 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +대성하이텍,129920,12,6530,2,1430,28.04,5027830,257156,13715053,5027830,28.04,1955.17,36.66,36.66,30021249550,33.52,33.52,30021249550 +한국석유,004090,13,16780,2,3580,27.12,3946104,673638,12694120,3946104,27.12,585.79,31.09,31.09,63492068640,29.81,29.81,63492068640 +지에스이,053050,14,3250,2,370,12.85,8885315,682711,29987597,8885315,12.85,1301.48,29.63,29.63,28413403879,29.15,29.15,28413403879 +우리기술,032820,15,2670,2,50,1.91,44134200,98428224,165530656,44134200,1.91,44.84,26.66,26.66,122695596091,27.76,27.76,122695596091 +KODEX 코스닥150선물인버스,251340,16,3692,2,107,2.98,18552108,27949840,67200000,18552108,2.98,66.38,27.61,27.61,67554054335,27.23,27.23,67554054335 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,26025,2,3670,16.42,278203,362820,1000000,278203,16.42,76.68,27.82,27.82,6886617670,26.46,26.46,6886617670 +흥아해운,003280,18,2040,2,345,20.35,63873398,6047199,240424899,63873398,20.35,1056.25,26.57,26.57,125076968541,25.50,25.50,125076968541 +KODEX WTI원유선물인버스(H),271050,19,3815,5,-320,-7.74,1245791,914474,5000000,1245791,-7.74,136.23,24.92,24.92,4859304321,25.47,25.47,4859304321 +KODEX 200선물인버스2X,252670,20,1649,2,35,2.17,205423782,302841728,809700000,205423782,2.17,67.83,25.37,25.37,335127236215,25.10,25.10,335127236215 +휴니드,005870,21,11320,2,1540,15.75,3540376,404137,14116015,3540376,15.75,876.03,25.08,25.08,38432311035,24.05,24.05,38432311035 +삼보산업,009620,22,1522,2,139,10.05,3672334,345089,16386091,3672334,10.05,1064.17,22.41,22.41,5872416647,23.55,23.55,5872416647 +수젠텍,253840,23,8230,2,400,5.11,3677216,1018305,16743200,3677216,5.11,361.11,21.96,21.96,31670051890,22.98,22.98,31670051890 +아톤,158430,24,8390,2,320,3.97,5442987,18421118,24798851,5442987,3.97,29.55,21.95,21.95,46294246755,22.25,22.25,46294246755 +중앙에너비스,000440,25,20850,2,4080,24.33,1404740,932422,6227130,1404740,24.33,150.65,22.56,22.56,27695742070,21.33,21.33,27695742070 +씨씨에스,066790,26,1673,2,90,5.69,12703686,22208244,65152039,12703686,5.69,57.20,19.50,19.50,22674263551,20.80,20.80,22674263551 +극동유화,014530,27,3910,2,375,10.61,6606025,143621,34869420,6606025,10.61,4599.62,18.95,18.95,26193388697,19.21,19.21,26193388697 +KODEX WTI원유선물(H),261220,28,15820,2,1150,7.84,732947,433100,4000000,732947,7.84,169.23,18.32,18.32,11365595607,17.96,17.96,11365595607 +애드바이오텍,179530,29,4285,5,-225,-4.99,1958548,9781616,11359544,1958548,-4.99,20.02,17.24,17.24,8692768673,17.86,17.86,8692768673 +파루,043200,30,1694,2,11,0.65,6892453,45746928,41804315,6892453,0.65,15.07,16.49,16.49,12242132381,17.29,17.29,12242132381 diff --git a/top30/20250613/top30-atvtr-20250613-101002.csv b/top30/20250613/top30-atvtr-20250613-101002.csv new file mode 100644 index 000000000000..942b2a315ed6 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-101002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16470,2,820,5.24,5838065,5766250,6828712,5838065,5.24,101.25,85.49,85.49,101885995890,90.59,90.59,101885995890 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12425,5,-2260,-15.39,782319,399743,1000000,782319,-15.39,195.71,78.23,78.23,10216204835,82.22,82.22,10216204835 +한국ANKOR유전,152550,3,333,2,74,28.57,53242846,55524592,70020000,53242846,28.57,95.89,76.04,76.04,16641859644,71.37,71.37,16641859644 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26110,2,3725,16.64,667560,217048,1000000,667560,16.64,307.56,66.76,66.76,16301280085,62.43,62.43,16301280085 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12525,5,-2210,-15.00,480221,408763,1000000,480221,-15.00,117.48,48.02,48.02,6390087520,51.02,51.02,6390087520 +STX그린로지스,465770,6,10670,2,1210,12.79,3738889,833962,7171032,3738889,12.79,448.33,52.14,52.14,38838033310,50.76,50.76,38838033310 +한일단조,024740,7,2510,2,330,15.14,15812814,737092,32897049,15812814,15.14,2145.30,48.07,48.07,39669317148,48.04,48.04,39669317148 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26070,2,3700,16.54,466083,300654,1000000,466083,16.54,155.02,46.61,46.61,11447903385,43.91,43.91,11447903385 +흥구석유,024060,9,15960,1,3680,29.97,6348030,2696410,15000000,6348030,29.97,235.43,42.32,42.32,95461685880,39.88,39.88,95461685880 +대성하이텍,129920,10,6410,2,1310,25.69,5633642,257156,13715053,5633642,25.69,2190.75,41.08,41.08,33961063285,38.63,38.63,33961063285 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,12480,5,-2220,-15.10,346668,690819,1000000,346668,-15.10,50.18,34.67,34.67,4596573665,36.83,36.83,4596573665 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,12,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +지에스이,053050,13,3385,2,505,17.53,10694698,682711,29987597,10694698,17.53,1566.50,35.66,35.66,34449726371,33.94,33.94,34449726371 +한국석유,004090,14,16740,2,3540,26.82,4065880,673638,12694120,4065880,26.82,603.57,32.03,32.03,65495443340,30.82,30.82,65495443340 +휴니드,005870,15,10950,2,1170,11.96,4196829,404137,14116015,4196829,11.96,1038.47,29.73,29.73,45712972490,29.57,29.57,45712972490 +우리기술,032820,16,2692,2,72,2.75,46263928,98428224,165530656,46263928,2.75,47.00,27.95,27.95,128428210663,28.82,28.82,128428210663 +KODEX 코스닥150선물인버스,251340,17,3680,2,95,2.65,19489578,27949840,67200000,19489578,2.65,69.73,29.00,29.00,71013268483,28.72,28.72,71013268483 +흥아해운,003280,18,2075,2,380,22.42,71023457,6047199,240424899,71023457,22.42,1174.49,29.54,29.54,139874133511,28.04,28.04,139874133511 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,26145,2,3790,16.95,294334,362820,1000000,294334,16.95,81.12,29.43,29.43,7305085885,27.94,27.94,7305085885 +KODEX WTI원유선물인버스(H),271050,20,3815,5,-320,-7.74,1345235,914474,5000000,1345235,-7.74,147.10,26.90,26.90,5240444348,27.47,27.47,5240444348 +KODEX 200선물인버스2X,252670,21,1646,2,32,1.98,217400815,302841728,809700000,217400815,1.98,71.79,26.85,26.85,354870793159,26.63,26.63,354870793159 +삼보산업,009620,22,1553,2,170,12.29,3790932,345089,16386091,3790932,12.29,1098.54,23.14,23.14,6053555557,23.79,23.79,6053555557 +아톤,158430,23,8650,2,580,7.19,5921630,18421118,24798851,5921630,7.19,32.15,23.88,23.88,50383315775,23.49,23.49,50383315775 +수젠텍,253840,24,8400,2,570,7.28,3789124,1018305,16743200,3789124,7.28,372.10,22.63,22.63,32597167310,23.18,23.18,32597167310 +중앙에너비스,000440,25,20750,2,3980,23.73,1431997,932422,6227130,1431997,23.73,153.58,23.00,23.00,28260224070,21.87,21.87,28260224070 +씨씨에스,066790,26,1691,2,108,6.82,13018621,22208244,65152039,13018621,6.82,58.62,19.98,19.98,23206077681,21.06,21.06,23206077681 +극동유화,014530,27,3935,2,400,11.32,7001449,143621,34869420,7001449,11.32,4874.95,20.08,20.08,27747116180,20.22,20.22,27747116180 +미래생명자원,218150,28,4280,2,485,12.78,3955768,212140,20415802,3955768,12.78,1864.70,19.38,19.38,16559323350,18.95,18.95,16559323350 +파루,043200,29,1721,2,38,2.26,7663598,45746928,41804315,7663598,2.26,16.75,18.33,18.33,13535506623,18.81,18.81,13535506623 +KODEX WTI원유선물(H),261220,30,15850,2,1180,8.04,759385,433100,4000000,759385,8.04,175.34,18.98,18.98,11783009769,18.59,18.59,11783009769 diff --git a/top30/20250613/top30-atvtr-20250613-102002.csv b/top30/20250613/top30-atvtr-20250613-102002.csv new file mode 100644 index 000000000000..11fd3842954f --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17070,2,1420,9.07,6420177,5766250,6828712,6420177,9.07,111.34,94.02,94.02,111722809810,95.85,95.85,111722809810 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12400,5,-2285,-15.56,809599,399743,1000000,809599,-15.56,202.53,80.96,80.96,10552911855,85.10,85.10,10552911855 +한국ANKOR유전,152550,3,336,1,77,29.73,58572912,55524592,70020000,58572912,29.73,105.49,83.65,83.65,18429616108,78.33,78.33,18429616108 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26260,2,3875,17.31,668032,217048,1000000,668032,17.31,307.78,66.80,66.80,16313700910,62.12,62.12,16313700910 +STX그린로지스,465770,5,10400,2,940,9.94,3940185,833962,7171032,3940185,9.94,472.47,54.95,54.95,40938503370,54.89,54.89,40938503370 +한일단조,024740,6,2545,2,365,16.74,17355450,737092,32897049,17355450,16.74,2354.58,52.76,52.76,43547312384,52.01,52.01,43547312384 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12435,5,-2300,-15.61,485702,408763,1000000,485702,-15.61,118.82,48.57,48.57,6457817705,51.93,51.93,6457817705 +지에스이,053050,8,3420,2,540,18.75,14321822,682711,29987597,14321822,18.75,2097.79,47.76,47.76,46795604370,45.63,45.63,46795604370 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26200,2,3830,17.12,470012,300654,1000000,470012,17.12,156.33,47.00,47.00,11551649005,44.09,44.09,11551649005 +대성하이텍,129920,10,6340,2,1240,24.31,5897506,257156,13715053,5897506,24.31,2293.36,43.00,43.00,35634292450,40.98,40.98,35634292450 +흥구석유,024060,11,15960,1,3680,29.97,6371812,2696410,15000000,6371812,29.97,236.31,42.48,42.48,95841246600,40.03,40.03,95841246600 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,12350,5,-2350,-15.99,348702,690819,1000000,348702,-15.99,50.48,34.87,34.87,4621773325,37.42,37.42,4621773325 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,13,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +아톤,158430,14,8900,2,830,10.29,9008002,18421118,24798851,9008002,10.29,48.90,36.32,36.32,77779885325,35.24,35.24,77779885325 +한국석유,004090,15,17040,2,3840,29.09,4386580,673638,12694120,4386580,29.09,651.18,34.56,34.56,70931864535,32.79,32.79,70931864535 +휴니드,005870,16,11180,2,1400,14.31,4690022,404137,14116015,4690022,14.31,1160.50,33.22,33.22,51146529225,32.41,32.41,51146529225 +KODEX 코스닥150선물인버스,251340,17,3705,2,120,3.35,21043452,27949840,67200000,21043452,3.35,75.29,31.31,31.31,76754046781,30.83,30.83,76754046781 +흥아해운,003280,18,2025,2,330,19.47,75417665,6047199,240424899,75417665,19.47,1247.15,31.37,31.37,148830126219,30.57,30.57,148830126219 +KODEX WTI원유선물인버스(H),271050,19,3800,5,-335,-8.10,1468782,914474,5000000,1468782,-8.10,160.61,29.38,29.38,5709551302,30.05,30.05,5709551302 +우리기술,032820,20,2680,2,60,2.29,47329539,98428224,165530656,47329539,2.29,48.09,28.59,28.59,131282412382,29.59,29.59,131282412382 +KODEX 200선물인버스2X,252670,21,1657,2,43,2.66,231588243,302841728,809700000,231588243,2.66,76.47,28.60,28.60,378306634738,28.20,28.20,378306634738 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26315,2,3960,17.71,294354,362820,1000000,294354,17.71,81.13,29.44,29.44,7305612235,27.76,27.76,7305612235 +삼보산업,009620,23,1535,2,152,10.99,3980812,345089,16386091,3980812,10.99,1153.56,24.29,24.29,6348272109,25.24,25.24,6348272109 +미래생명자원,218150,24,4195,2,400,10.54,5039187,212140,20415802,5039187,10.54,2375.41,24.68,24.68,21108993432,24.65,24.65,21108993432 +수젠텍,253840,25,8440,2,610,7.79,3921766,1018305,16743200,3921766,7.79,385.13,23.42,23.42,33718307865,23.86,23.86,33718307865 +중앙에너비스,000440,26,21350,2,4580,27.31,1532164,932422,6227130,1532164,27.31,164.32,24.60,24.60,30378553745,22.85,22.85,30378553745 +극동유화,014530,27,3995,2,460,13.01,7845474,143621,34869420,7845474,13.01,5462.62,22.50,22.50,31093918092,22.32,22.32,31093918092 +씨씨에스,066790,28,1682,2,99,6.25,13225629,22208244,65152039,13225629,6.25,59.55,20.30,20.30,23553396189,21.49,21.49,23553396189 +파루,043200,29,1758,2,75,4.46,8603954,45746928,41804315,8603954,4.46,18.81,20.58,20.58,15179049677,20.65,20.65,15179049677 +KODEX WTI원유선물(H),261220,30,15880,2,1210,8.25,791042,433100,4000000,791042,8.25,182.65,19.78,19.78,12286180145,19.34,19.34,12286180145 diff --git a/top30/20250613/top30-atvtr-20250613-103002.csv b/top30/20250613/top30-atvtr-20250613-103002.csv new file mode 100644 index 000000000000..553d0cf37edc --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-103002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16820,2,1170,7.48,6672595,5766250,6828712,6672595,7.48,115.72,97.71,97.71,115963373270,100.96,100.96,115963373270 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12575,5,-2110,-14.37,838602,399743,1000000,838602,-14.37,209.79,83.86,83.86,10915760000,86.81,86.81,10915760000 +한국ANKOR유전,152550,3,336,1,77,29.73,58759167,55524592,70020000,58759167,29.73,105.83,83.92,83.92,18492197788,78.60,78.60,18492197788 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,25875,2,3490,15.59,668078,217048,1000000,668078,15.59,307.80,66.81,66.81,16314891435,63.05,63.05,16314891435 +STX그린로지스,465770,5,10430,2,970,10.25,4021103,833962,7171032,4021103,10.25,482.17,56.07,56.07,41787663725,55.87,55.87,41787663725 +한일단조,024740,6,2510,2,330,15.14,17900125,737092,32897049,17900125,15.14,2428.48,54.41,54.41,44924310235,54.41,54.41,44924310235 +아톤,158430,7,8570,2,500,6.20,12654475,18421118,24798851,12654475,6.20,68.70,51.03,51.03,110227250895,51.87,51.87,110227250895 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,12615,5,-2120,-14.39,485973,408763,1000000,485973,-14.39,118.89,48.60,48.60,6461224030,51.22,51.22,6461224030 +지에스이,053050,9,3370,2,490,17.01,15723385,682711,29987597,15723385,17.01,2303.08,52.43,52.43,51555191457,51.02,51.02,51555191457 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25900,2,3530,15.78,470538,300654,1000000,470538,15.78,156.50,47.05,47.05,11565381405,44.65,44.65,11565381405 +대성하이텍,129920,11,6270,2,1170,22.94,6082386,257156,13715053,6082386,22.94,2365.25,44.35,44.35,36800197090,42.79,42.79,36800197090 +흥구석유,024060,12,15960,1,3680,29.97,6377138,2696410,15000000,6377138,29.97,236.50,42.51,42.51,95926249560,40.07,40.07,95926249560 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,12535,5,-2165,-14.73,349284,690819,1000000,349284,-14.73,50.56,34.93,34.93,4629080910,36.93,36.93,4629080910 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,14,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +휴니드,005870,15,11060,2,1280,13.09,4966508,404137,14116015,4966508,13.09,1228.92,35.18,35.18,54239483050,34.74,34.74,54239483050 +한국석유,004090,16,17010,2,3810,28.86,4561623,673638,12694120,4561623,28.86,677.16,35.93,35.93,73919686180,34.23,34.23,73919686180 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,21636710,27949840,67200000,21636710,3.21,77.41,32.20,32.20,78947428000,31.75,31.75,78947428000 +흥아해운,003280,18,2025,2,330,19.47,78189917,6047199,240424899,78189917,19.47,1292.99,32.52,32.52,154489439834,31.73,31.73,154489439834 +KODEX WTI원유선물인버스(H),271050,19,3820,5,-315,-7.62,1513216,914474,5000000,1513216,-7.62,165.47,30.26,30.26,5878911442,30.78,30.78,5878911442 +우리기술,032820,20,2720,2,100,3.82,48628649,98428224,165530656,48628649,3.82,49.41,29.38,29.38,134797532964,29.94,29.94,134797532964 +KODEX 200선물인버스2X,252670,21,1652,2,38,2.35,242590977,302841728,809700000,242590977,2.35,80.10,29.96,29.96,396467912910,29.64,29.64,396467912910 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26315,2,3960,17.71,294354,362820,1000000,294354,17.71,81.13,29.44,29.44,7305612235,27.76,27.76,7305612235 +미래생명자원,218150,23,4195,2,400,10.54,5475342,212140,20415802,5475342,10.54,2581.00,26.82,26.82,22932079132,26.78,26.78,22932079132 +삼보산업,009620,24,1536,2,153,11.06,4020482,345089,16386091,4020482,11.06,1165.06,24.54,24.54,6409052802,25.46,25.46,6409052802 +수젠텍,253840,25,8330,2,500,6.39,3977797,1018305,16743200,3977797,6.39,390.63,23.76,23.76,34187333780,24.51,24.51,34187333780 +중앙에너비스,000440,26,21250,2,4480,26.71,1590940,932422,6227130,1590940,26.71,170.62,25.55,25.55,31634941370,23.91,23.91,31634941370 +극동유화,014530,27,3950,2,415,11.74,8290164,143621,34869420,8290164,11.74,5772.25,23.77,23.77,32869369719,23.86,23.86,32869369719 +파루,043200,28,1714,2,31,1.84,8972354,45746928,41804315,8972354,1.84,19.61,21.46,21.46,15813537384,22.07,22.07,15813537384 +씨씨에스,066790,29,1687,2,104,6.57,13396797,22208244,65152039,13396797,6.57,60.32,20.56,20.56,23840979683,21.69,21.69,23840979683 +KODEX WTI원유선물(H),261220,30,15775,2,1105,7.53,812715,433100,4000000,812715,7.53,187.65,20.32,20.32,12629058850,20.01,20.01,12629058850 diff --git a/top30/20250613/top30-atvtr-20250613-104002.csv b/top30/20250613/top30-atvtr-20250613-104002.csv new file mode 100644 index 000000000000..bc72f07f4019 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17050,2,1400,8.95,7042778,5766250,6828712,7042778,8.95,122.14,103.13,103.13,122323131445,105.06,105.06,122323131445 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12500,5,-2185,-14.88,870312,399743,1000000,870312,-14.88,217.72,87.03,87.03,11316417815,90.53,90.53,11316417815 +한국ANKOR유전,152550,3,336,1,77,29.73,58968519,55524592,70020000,58968519,29.73,106.20,84.22,84.22,18562540060,78.90,78.90,18562540060 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26000,2,3615,16.15,669429,217048,1000000,669429,16.15,308.42,66.94,66.94,16349767450,62.88,62.88,16349767450 +STX그린로지스,465770,5,10350,2,890,9.41,4085403,833962,7171032,4085403,9.41,489.88,56.97,56.97,42455987270,57.20,57.20,42455987270 +한일단조,024740,6,2510,2,330,15.14,18608005,737092,32897049,18608005,15.14,2524.52,56.56,56.56,46695970459,56.55,56.55,46695970459 +아톤,158430,7,8550,2,480,5.95,13568090,18421118,24798851,13568090,5.95,73.66,54.71,54.71,118002791355,55.65,55.65,118002791355 +지에스이,053050,8,3345,2,465,16.15,16482356,682711,29987597,16482356,16.15,2414.25,54.96,54.96,54098818284,53.93,53.93,54098818284 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12540,5,-2195,-14.90,489264,408763,1000000,489264,-14.90,119.69,48.93,48.93,6502721325,51.86,51.86,6502721325 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25965,2,3595,16.07,474748,300654,1000000,474748,16.07,157.91,47.47,47.47,11674154650,44.96,44.96,11674154650 +대성하이텍,129920,11,6240,2,1140,22.35,6229662,257156,13715053,6229662,22.35,2422.52,45.42,45.42,37719147730,44.07,44.07,37719147730 +흥구석유,024060,12,15960,1,3680,29.97,6385981,2696410,15000000,6385981,29.97,236.83,42.57,42.57,96067383840,40.13,40.13,96067383840 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,12480,5,-2220,-15.10,358392,690819,1000000,358392,-15.10,51.88,35.84,35.84,4744568200,38.02,38.02,4744568200 +휴니드,005870,14,10930,2,1150,11.76,5149742,404137,14116015,5149742,11.76,1274.26,36.48,36.48,56242759120,36.45,36.45,56242759120 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,15,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +한국석유,004090,16,16800,2,3600,27.27,4683229,673638,12694120,4683229,27.27,695.21,36.89,36.89,75976258265,35.63,35.63,75976258265 +KODEX WTI원유선물인버스(H),271050,17,3815,5,-320,-7.74,1629221,914474,5000000,1629221,-7.74,178.16,32.58,32.58,6322761853,33.15,33.15,6322761853 +KODEX 코스닥150선물인버스,251340,18,3685,2,100,2.79,22151120,27949840,67200000,22151120,2.79,79.25,32.96,32.96,80848381629,32.65,32.65,80848381629 +흥아해운,003280,19,2030,2,335,19.76,80431550,6047199,240424899,80431550,19.76,1330.06,33.45,33.45,159019655210,32.58,32.58,159019655210 +KODEX 200선물인버스2X,252670,20,1640,2,26,1.61,255314245,302841728,809700000,255314245,1.61,84.31,31.53,31.53,417409456805,31.43,31.43,417409456805 +우리기술,032820,21,2740,2,120,4.58,50268144,98428224,165530656,50268144,4.58,51.07,30.37,30.37,139272202098,30.71,30.71,139272202098 +미래생명자원,218150,22,4225,2,430,11.33,5973663,212140,20415802,5973663,11.33,2815.91,29.26,29.26,25031389192,29.02,29.02,25031389192 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,25865,2,3510,15.70,294920,362820,1000000,294920,15.70,81.29,29.49,29.49,7320207815,28.30,28.30,7320207815 +삼보산업,009620,24,1534,2,151,10.92,4040068,345089,16386091,4040068,10.92,1170.73,24.66,24.66,6439072871,25.62,25.62,6439072871 +극동유화,014530,25,3905,2,370,10.47,8683359,143621,34869420,8683359,10.47,6046.02,24.90,24.90,34412232304,25.27,25.27,34412232304 +중앙에너비스,000440,26,20800,2,4030,24.03,1630486,932422,6227130,1630486,24.03,174.87,26.18,26.18,32465605745,25.07,25.07,32465605745 +애드바이오텍,179530,27,4795,2,285,6.32,2983576,9781616,11359544,2983576,6.32,30.50,26.26,26.26,13553400048,24.88,24.88,13553400048 +수젠텍,253840,28,8410,2,580,7.41,4012753,1018305,16743200,4012753,7.41,394.06,23.97,23.97,34479927605,24.49,24.49,34479927605 +파루,043200,29,1749,2,66,3.92,9389120,45746928,41804315,9389120,3.92,20.52,22.46,22.46,16537552872,22.62,22.62,16537552872 +씨씨에스,066790,30,1687,2,104,6.57,13564496,22208244,65152039,13564496,6.57,61.08,20.82,20.82,24122142797,21.95,21.95,24122142797 diff --git a/top30/20250613/top30-atvtr-20250613-105002.csv b/top30/20250613/top30-atvtr-20250613-105002.csv new file mode 100644 index 000000000000..dae7502e5e9b --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-105002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17230,2,1580,10.10,7208750,5766250,6828712,7208750,10.10,125.02,105.57,105.57,125160010515,106.38,106.38,125160010515 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12445,5,-2240,-15.25,893303,399743,1000000,893303,-15.25,223.47,89.33,89.33,11602362835,93.23,93.23,11602362835 +한국ANKOR유전,152550,3,336,1,77,29.73,59132284,55524592,70020000,59132284,29.73,106.50,84.45,84.45,18617565100,79.13,79.13,18617565100 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,25935,2,3550,15.86,669430,217048,1000000,669430,15.86,308.42,66.94,66.94,16349793385,63.04,63.04,16349793385 +STX그린로지스,465770,5,10200,2,740,7.82,4207569,833962,7171032,4207569,7.82,504.53,58.67,58.67,43702990175,59.75,59.75,43702990175 +한일단조,024740,6,2490,2,310,14.22,18992563,737092,32897049,18992563,14.22,2576.69,57.73,57.73,47653276073,58.18,58.18,47653276073 +아톤,158430,7,8550,2,480,5.95,13872531,18421118,24798851,13872531,5.95,75.31,55.94,55.94,120593034625,56.88,56.88,120593034625 +지에스이,053050,8,3300,2,420,14.58,17125955,682711,29987597,17125955,14.58,2508.52,57.11,57.11,56227272203,56.82,56.82,56227272203 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12440,5,-2295,-15.58,492609,408763,1000000,492609,-15.58,120.51,49.26,49.26,6544487775,52.61,52.61,6544487775 +대성하이텍,129920,10,6160,2,1060,20.78,6409460,257156,13715053,6409460,20.78,2492.44,46.73,46.73,38827274310,45.96,45.96,38827274310 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25990,2,3620,16.18,476410,300654,1000000,476410,16.18,158.46,47.64,47.64,11717419270,45.08,45.08,11717419270 +흥구석유,024060,12,15960,1,3680,29.97,6411897,2696410,15000000,6411897,29.97,237.79,42.75,42.75,96481003200,40.30,40.30,96481003200 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,12435,5,-2265,-15.41,360582,690819,1000000,360582,-15.41,52.20,36.06,36.06,4771753700,38.37,38.37,4771753700 +휴니드,005870,14,11020,2,1240,12.68,5325127,404137,14116015,5325127,12.68,1317.65,37.72,37.72,58146018725,37.38,37.38,58146018725 +한국석유,004090,15,16920,2,3720,28.18,4760701,673638,12694120,4760701,28.18,706.72,37.50,37.50,77285260915,35.98,35.98,77285260915 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,16,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +KODEX WTI원유선물인버스(H),271050,17,3810,5,-325,-7.86,1728027,914474,5000000,1728027,-7.86,188.96,34.56,34.56,6698670902,35.16,35.16,6698670902 +KODEX 코스닥150선물인버스,251340,18,3675,2,90,2.51,23119934,27949840,67200000,23119934,2.51,82.72,34.40,34.40,84412502056,34.18,34.18,84412502056 +흥아해운,003280,19,2005,2,310,18.29,82829031,6047199,240424899,82829031,18.29,1369.71,34.45,34.45,163819201617,33.98,33.98,163819201617 +KODEX 200선물인버스2X,252670,20,1632,2,18,1.12,271016481,302841728,809700000,271016481,1.12,89.49,33.47,33.47,443088059014,33.53,33.53,443088059014 +미래생명자원,218150,21,4047,2,252,6.64,6578681,212140,20415802,6578681,6.64,3101.10,32.22,32.22,27506651619,33.29,33.29,27506651619 +우리기술,032820,22,2755,2,135,5.15,53515273,98428224,165530656,53515273,5.15,54.37,32.33,32.33,148254598473,32.51,32.51,148254598473 +애드바이오텍,179530,23,4620,2,110,2.44,3499619,9781616,11359544,3499619,2.44,35.78,30.81,30.81,16063741869,30.61,30.61,16063741869 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,25865,2,3510,15.70,294920,362820,1000000,294920,15.70,81.29,29.49,29.49,7320207815,28.30,28.30,7320207815 +극동유화,014530,25,3945,2,410,11.60,9036842,143621,34869420,9036842,11.60,6292.15,25.92,25.92,35792997673,26.02,26.02,35792997673 +삼보산업,009620,26,1530,2,147,10.63,4067665,345089,16386091,4067665,10.63,1178.73,24.82,24.82,6481292077,25.85,25.85,6481292077 +중앙에너비스,000440,27,21050,2,4280,25.52,1643131,932422,6227130,1643131,25.52,176.22,26.39,26.39,32732056195,24.97,24.97,32732056195 +수젠텍,253840,28,8380,2,550,7.02,4041981,1018305,16743200,4041981,7.02,396.93,24.14,24.14,34724402340,24.75,24.75,34724402340 +파루,043200,29,1727,2,44,2.61,9687147,45746928,41804315,9687147,2.61,21.18,23.17,23.17,17053590818,23.62,23.62,17053590818 +씨씨에스,066790,30,1666,2,83,5.24,13726808,22208244,65152039,13726808,5.24,61.81,21.07,21.07,24393427075,22.47,22.47,24393427075 diff --git a/top30/20250613/top30-atvtr-20250613-110002.csv b/top30/20250613/top30-atvtr-20250613-110002.csv new file mode 100644 index 000000000000..d37899171ffb --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17010,2,1360,8.69,7380202,5766250,6828712,7380202,8.69,127.99,108.08,108.08,128097850310,110.28,110.28,128097850310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12440,5,-2245,-15.29,897089,399743,1000000,897089,-15.29,224.42,89.71,89.71,11649498485,93.65,93.65,11649498485 +한국ANKOR유전,152550,3,336,1,77,29.73,60916696,55524592,70020000,60916696,29.73,109.71,87.00,87.00,19217127532,81.68,81.68,19217127532 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,25940,2,3555,15.88,669432,217048,1000000,669432,15.88,308.43,66.94,66.94,16349845340,63.03,63.03,16349845340 +STX그린로지스,465770,5,10420,2,960,10.15,4284200,833962,7171032,4284200,10.15,513.72,59.74,59.74,44492653870,59.54,59.54,44492653870 +아톤,158430,6,8700,2,630,7.81,14601846,18421118,24798851,14601846,7.81,79.27,58.88,58.88,126920589050,58.83,58.83,126920589050 +한일단조,024740,7,2547,2,367,16.83,19384971,737092,32897049,19384971,16.83,2629.93,58.93,58.93,48641020218,58.05,58.05,48641020218 +지에스이,053050,8,3385,2,505,17.53,17664196,682711,29987597,17664196,17.53,2587.36,58.91,58.91,58026754126,57.16,57.16,58026754126 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12490,5,-2245,-15.24,493509,408763,1000000,493509,-15.24,120.73,49.35,49.35,6555740395,52.49,52.49,6555740395 +대성하이텍,129920,10,6310,2,1210,23.73,6579393,257156,13715053,6579393,23.73,2558.52,47.97,47.97,39894175875,46.10,46.10,39894175875 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25960,2,3590,16.05,476411,300654,1000000,476411,16.05,158.46,47.64,47.64,11717445230,45.14,45.14,11717445230 +흥구석유,024060,12,15960,1,3680,29.97,6413859,2696410,15000000,6413859,29.97,237.87,42.76,42.76,96512316720,40.31,40.31,96512316720 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,12420,5,-2280,-15.51,361345,690819,1000000,361345,-15.51,52.31,36.13,36.13,4781218955,38.50,38.50,4781218955 +휴니드,005870,14,11110,2,1330,13.60,5504059,404137,14116015,5504059,13.60,1361.93,38.99,38.99,60128679375,38.34,38.34,60128679375 +한국석유,004090,15,17130,2,3930,29.77,4860147,673638,12694120,4860147,29.77,721.48,38.29,38.29,78981269505,36.32,36.32,78981269505 +KODEX WTI원유선물인버스(H),271050,16,3807,5,-328,-7.93,1774090,914474,5000000,1774090,-7.93,194.00,35.48,35.48,6874047191,36.11,36.11,6874047191 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,17,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +KODEX 200선물인버스2X,252670,18,1633,2,19,1.18,281911416,302841728,809700000,281911416,1.18,93.09,34.82,34.82,460860445212,34.85,34.85,460860445212 +KODEX 코스닥150선물인버스,251340,19,3690,2,105,2.93,23466981,27949840,67200000,23466981,2.93,83.96,34.92,34.92,85690333695,34.56,34.56,85690333695 +흥아해운,003280,20,2015,2,320,18.88,84155768,6047199,240424899,84155768,18.88,1391.65,35.00,35.00,166492016593,34.37,34.37,166492016593 +우리기술,032820,21,2710,2,90,3.44,55147098,98428224,165530656,55147098,3.44,56.03,33.32,33.32,152715163032,34.04,34.04,152715163032 +미래생명자원,218150,22,4080,2,285,7.51,6786116,212140,20415802,6786116,7.51,3198.89,33.24,33.24,28350298341,34.04,34.04,28350298341 +애드바이오텍,179530,23,4705,2,195,4.32,3726151,9781616,11359544,3726151,4.32,38.09,32.80,32.80,17114962860,32.02,32.02,17114962860 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,26000,2,3645,16.31,294971,362820,1000000,294971,16.31,81.30,29.50,29.50,7321533790,28.16,28.16,7321533790 +극동유화,014530,25,4010,2,475,13.44,9453396,143621,34869420,9453396,13.44,6582.18,27.11,27.11,37446682537,26.78,26.78,37446682537 +삼보산업,009620,26,1513,2,130,9.40,4092793,345089,16386091,4092793,9.40,1186.01,24.98,24.98,6519451690,26.30,26.30,6519451690 +수젠텍,253840,27,8380,2,550,7.02,4089769,1018305,16743200,4089769,7.02,401.63,24.43,24.43,35124558160,25.03,25.03,35124558160 +중앙에너비스,000440,28,21400,2,4630,27.61,1662842,932422,6227130,1662842,27.61,178.34,26.70,26.70,33150586620,24.88,24.88,33150586620 +파루,043200,29,1735,2,52,3.09,9961486,45746928,41804315,9961486,3.09,21.78,23.83,23.83,17525054945,24.16,24.16,17525054945 +KODEX WTI원유선물(H),261220,30,15850,2,1180,8.04,929019,433100,4000000,929019,8.04,214.50,23.23,23.23,14468115175,22.82,22.82,14468115175 diff --git a/top30/20250613/top30-atvtr-20250613-111002.csv b/top30/20250613/top30-atvtr-20250613-111002.csv new file mode 100644 index 000000000000..17c4748d6fe4 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17020,2,1370,8.75,7500424,5766250,6828712,7500424,8.75,130.07,109.84,109.84,130132363035,111.97,111.97,130132363035 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12310,5,-2375,-16.17,912025,399743,1000000,912025,-16.17,228.15,91.20,91.20,11834300665,96.14,96.14,11834300665 +한국ANKOR유전,152550,3,336,1,77,29.73,61001811,55524592,70020000,61001811,29.73,109.86,87.12,87.12,19245726172,81.80,81.80,19245726172 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26140,2,3755,16.77,669960,217048,1000000,669960,16.77,308.67,67.00,67.00,16363618420,62.60,62.60,16363618420 +아톤,158430,5,8820,2,750,9.29,15252658,18421118,24798851,15252658,9.29,82.80,61.51,61.51,132632971580,60.64,60.64,132632971580 +STX그린로지스,465770,6,10580,2,1120,11.84,4421812,833962,7171032,4421812,11.84,530.22,61.66,61.66,45943048270,60.56,60.56,45943048270 +지에스이,053050,7,3390,2,510,17.71,18483599,682711,29987597,18483599,17.71,2707.38,61.64,61.64,60809435498,59.82,59.82,60809435498 +한일단조,024740,8,2545,2,365,16.74,19714755,737092,32897049,19714755,16.74,2674.67,59.93,59.93,49476708446,59.10,59.10,49476708446 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12380,5,-2355,-15.98,503403,408763,1000000,503403,-15.98,123.15,50.34,50.34,6678737585,53.95,53.95,6678737585 +대성하이텍,129920,10,6310,2,1210,23.73,6663649,257156,13715053,6663649,23.73,2591.29,48.59,48.59,40426180295,46.71,46.71,40426180295 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26145,2,3775,16.88,478751,300654,1000000,478751,16.88,159.24,47.88,47.88,11778588220,45.05,45.05,11778588220 +흥구석유,024060,12,15960,1,3680,29.97,6416284,2696410,15000000,6416284,29.97,237.96,42.78,42.78,96551019720,40.33,40.33,96551019720 +휴니드,005870,13,11060,2,1280,13.09,5569236,404137,14116015,5569236,13.09,1378.06,39.45,39.45,60849948990,38.98,38.98,60849948990 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,12310,5,-2390,-16.26,361779,690819,1000000,361779,-16.26,52.37,36.18,36.18,4786587335,38.88,38.88,4786587335 +KODEX WTI원유선물인버스(H),271050,15,3785,5,-350,-8.46,1878528,914474,5000000,1878528,-8.46,205.42,37.57,37.57,7270465111,38.42,38.42,7270465111 +한국석유,004090,16,17120,2,3920,29.70,4940151,673638,12694120,4940151,29.70,733.35,38.92,38.92,80350745135,36.97,36.97,80350745135 +KODEX 200선물인버스2X,252670,17,1636,2,22,1.36,291007975,302841728,809700000,291007975,1.36,96.09,35.94,35.94,475724098400,35.91,35.91,475724098400 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,18,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +KODEX 코스닥150선물인버스,251340,19,3695,2,110,3.07,23854150,27949840,67200000,23854150,3.07,85.35,35.50,35.50,87120318636,35.09,35.09,87120318636 +흥아해운,003280,20,2055,2,360,21.24,87043264,6047199,240424899,87043264,21.24,1439.40,36.20,36.20,172410000642,34.90,34.90,172410000642 +미래생명자원,218150,21,4135,2,340,8.96,6938127,212140,20415802,6938127,8.96,3270.54,33.98,33.98,28975424985,34.32,34.32,28975424985 +우리기술,032820,22,2740,2,120,4.58,55812338,98428224,165530656,55812338,4.58,56.70,33.72,33.72,154529666222,34.07,34.07,154529666222 +애드바이오텍,179530,23,4675,2,165,3.66,3787808,9781616,11359544,3787808,3.66,38.72,33.34,33.34,17403819368,32.77,32.77,17403819368 +극동유화,014530,24,3955,2,420,11.88,9802074,143621,34869420,9802074,11.88,6824.96,28.11,28.11,38836958075,28.16,28.16,38836958075 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,26115,2,3760,16.82,295031,362820,1000000,295031,16.82,81.32,29.50,29.50,7323100240,28.04,28.04,7323100240 +삼보산업,009620,26,1502,2,119,8.60,4136129,345089,16386091,4136129,8.60,1198.57,25.24,25.24,6584720244,26.75,26.75,6584720244 +수젠텍,253840,27,8290,2,460,5.87,4170043,1018305,16743200,4170043,5.87,409.51,24.91,24.91,35792703910,25.79,25.79,35792703910 +중앙에너비스,000440,28,21300,2,4530,27.01,1683508,932422,6227130,1683508,27.01,180.55,27.04,27.04,33592297420,25.33,25.33,33592297420 +스코넥,276040,29,2965,4,-1270,-29.99,3097722,148521,12830335,3097722,-29.99,2085.71,24.14,24.14,9622556813,25.29,25.29,9622556813 +파루,043200,30,1714,2,31,1.84,10188635,45746928,41804315,10188635,1.84,22.27,24.37,24.37,17916558932,25.00,25.00,17916558932 diff --git a/top30/20250613/top30-atvtr-20250613-112002.csv b/top30/20250613/top30-atvtr-20250613-112002.csv new file mode 100644 index 000000000000..f97b5510b1c0 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17060,2,1410,9.01,7568534,5766250,6828712,7568534,9.01,131.26,110.83,110.83,131295597595,112.70,112.70,131295597595 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12170,5,-2515,-17.13,933754,399743,1000000,933754,-17.13,233.59,93.38,93.38,12099710035,99.42,99.42,12099710035 +한국ANKOR유전,152550,3,336,1,77,29.73,61115759,55524592,70020000,61115759,29.73,110.07,87.28,87.28,19284012700,81.97,81.97,19284012700 +지에스이,053050,4,3475,2,595,20.66,20093661,682711,29987597,20093661,20.66,2943.22,67.01,67.01,66397118175,63.72,63.72,66397118175 +아톤,158430,5,8730,2,660,8.18,15644558,18421118,24798851,15644558,8.18,84.93,63.09,63.09,136065287350,62.85,62.85,136065287350 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26510,2,4125,18.43,669961,217048,1000000,669961,18.43,308.67,67.00,67.00,16363644930,61.73,61.73,16363644930 +STX그린로지스,465770,7,10770,2,1310,13.85,4563864,833962,7171032,4563864,13.85,547.25,63.64,63.64,47456587390,61.45,61.45,47456587390 +한일단조,024740,8,2600,2,420,19.27,20297060,737092,32897049,20297060,19.27,2753.67,61.70,61.70,50968844080,59.59,59.59,50968844080 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12200,5,-2535,-17.20,506642,408763,1000000,506642,-17.20,123.95,50.66,50.66,6718679365,55.07,55.07,6718679365 +대성하이텍,129920,10,6350,2,1250,24.51,6820166,257156,13715053,6820166,24.51,2652.15,49.73,49.73,41422962700,47.56,47.56,41422962700 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26375,2,4005,17.90,480734,300654,1000000,480734,17.90,159.90,48.07,48.07,11830865245,44.86,44.86,11830865245 +KODEX WTI원유선물인버스(H),271050,12,3765,5,-370,-8.95,2059731,914474,5000000,2059731,-8.95,225.24,41.19,41.19,7954621643,42.26,42.26,7954621643 +흥구석유,024060,13,15960,1,3680,29.97,6417647,2696410,15000000,6417647,29.97,238.01,42.78,42.78,96572773200,40.34,40.34,96572773200 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,12145,5,-2555,-17.38,365666,690819,1000000,365666,-17.38,52.93,36.57,36.57,4833905850,39.80,39.80,4833905850 +휴니드,005870,15,11220,2,1440,14.72,5702202,404137,14116015,5702202,14.72,1410.96,40.40,40.40,62336442415,39.36,39.36,62336442415 +한국석유,004090,16,17160,1,3960,30.00,5111773,673638,12694120,5111773,30.00,758.83,40.27,40.27,83294407670,38.24,38.24,83294407670 +KODEX 200선물인버스2X,252670,17,1642,2,28,1.73,298644536,302841728,809700000,298644536,1.73,98.61,36.88,36.88,488237558359,36.72,36.72,488237558359 +KODEX 코스닥150선물인버스,251340,18,3710,2,125,3.49,24380975,27949840,67200000,24380975,3.49,87.23,36.28,36.28,89071816631,35.73,35.73,89071816631 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,19,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +흥아해운,003280,20,2085,2,390,23.01,89958709,6047199,240424899,89958709,23.01,1487.61,37.42,37.42,178449763591,35.60,35.60,178449763591 +미래생명자원,218150,21,4130,2,335,8.83,7065452,212140,20415802,7065452,8.83,3330.56,34.61,34.61,29501164521,34.99,34.99,29501164521 +우리기술,032820,22,2720,2,100,3.82,56579405,98428224,165530656,56579405,3.82,57.48,34.18,34.18,156633650214,34.79,34.79,156633650214 +애드바이오텍,179530,23,4645,2,135,2.99,3851765,9781616,11359544,3851765,2.99,39.38,33.91,33.91,17702759380,33.55,33.55,17702759380 +극동유화,014530,24,4030,2,495,14.00,10361135,143621,34869420,10361135,14.00,7214.22,29.71,29.71,41081686621,29.23,29.23,41081686621 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,26385,2,4030,18.03,297031,362820,1000000,297031,18.03,81.87,29.70,29.70,7375844790,27.95,27.95,7375844790 +삼보산업,009620,26,1551,2,168,12.15,4422672,345089,16386091,4422672,12.15,1281.60,26.99,26.99,7028846826,27.66,27.66,7028846826 +수젠텍,253840,27,8200,2,370,4.73,4246724,1018305,16743200,4246724,4.73,417.04,25.36,25.36,36425773735,26.53,26.53,36425773735 +스코넥,276040,28,2965,4,-1270,-29.99,3181096,148521,12830335,3181096,-29.99,2141.85,24.79,24.79,9869760723,25.94,25.94,9869760723 +중앙에너비스,000440,29,21600,2,4830,28.80,1716805,932422,6227130,1716805,28.80,184.12,27.57,27.57,34306836795,25.51,25.51,34306836795 +파루,043200,30,1710,2,27,1.60,10359333,45746928,41804315,10359333,1.60,22.64,24.78,24.78,18209071594,25.47,25.47,18209071594 diff --git a/top30/20250613/top30-atvtr-20250613-113002.csv b/top30/20250613/top30-atvtr-20250613-113002.csv new file mode 100644 index 000000000000..f943d812f4d0 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-113002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17130,2,1480,9.46,7686984,5766250,6828712,7686984,9.46,133.31,112.57,112.57,133322198755,113.97,113.97,133322198755 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,11740,5,-2945,-20.05,1004028,399743,1000000,1004028,-20.05,251.17,100.40,100.40,12941769585,110.24,110.24,12941769585 +한국ANKOR유전,152550,3,336,1,77,29.73,61191019,55524592,70020000,61191019,29.73,110.21,87.39,87.39,19309300060,82.07,82.07,19309300060 +STX그린로지스,465770,4,10930,2,1470,15.54,5290805,833962,7171032,5290805,15.54,634.42,73.78,73.78,55431949410,70.72,70.72,55431949410 +지에스이,053050,5,3570,2,690,23.96,21711868,682711,29987597,21711868,23.96,3180.24,72.40,72.40,72105022286,67.35,67.35,72105022286 +아톤,158430,6,8620,2,550,6.82,15930018,18421118,24798851,15930018,6.82,86.48,64.24,64.24,138551484650,64.81,64.81,138551484650 +한일단조,024740,7,2615,2,435,19.95,21397116,737092,32897049,21397116,19.95,2902.91,65.04,65.04,53823765747,62.57,62.57,53823765747 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26780,2,4395,19.63,670161,217048,1000000,670161,19.63,308.76,67.02,67.02,16369006760,61.12,61.12,16369006760 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,11805,5,-2930,-19.88,515124,408763,1000000,515124,-19.88,126.02,51.51,51.51,6821100620,57.78,57.78,6821100620 +KODEX WTI원유선물인버스(H),271050,10,3705,5,-430,-10.40,2330577,914474,5000000,2330577,-10.40,254.85,46.61,46.61,8967420103,48.41,48.41,8967420103 +대성하이텍,129920,11,6540,2,1440,28.24,7081313,257156,13715053,7081313,28.24,2753.70,51.63,51.63,43112396535,48.06,48.06,43112396535 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,27195,2,4825,21.57,507529,300654,1000000,507529,21.57,168.81,50.75,50.75,12549807425,46.15,46.15,12549807425 +휴니드,005870,13,11560,2,1780,18.20,6224749,404137,14116015,6224749,18.20,1540.26,44.10,44.10,68299237250,41.85,41.85,68299237250 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,11960,5,-2740,-18.64,369474,690819,1000000,369474,-18.64,53.48,36.95,36.95,4879630655,40.80,40.80,4879630655 +흥구석유,024060,15,15960,1,3680,29.97,6419181,2696410,15000000,6419181,29.97,238.06,42.79,42.79,96597255840,40.35,40.35,96597255840 +한국석유,004090,16,17160,1,3960,30.00,5114181,673638,12694120,5114181,30.00,759.19,40.29,40.29,83335728950,38.26,38.26,83335728950 +KODEX 200선물인버스2X,252670,17,1650,2,36,2.23,310796300,302841728,809700000,310796300,2.23,102.63,38.38,38.38,508252835533,38.04,38.04,508252835533 +흥아해운,003280,18,2130,2,435,25.66,97386639,6047199,240424899,97386639,25.66,1610.44,40.51,40.51,194173797319,37.92,37.92,194173797319 +KODEX 코스닥150선물인버스,251340,19,3720,2,135,3.77,25020011,27949840,67200000,25020011,3.77,89.52,37.23,37.23,91445257285,36.58,36.58,91445257285 +미래생명자원,218150,20,4200,2,405,10.67,7390909,212140,20415802,7390909,10.67,3483.98,36.20,36.20,30866801683,36.00,36.00,30866801683 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,21,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +우리기술,032820,22,2700,2,80,3.05,57299693,98428224,165530656,57299693,3.05,58.21,34.62,34.62,158585067598,35.48,35.48,158585067598 +애드바이오텍,179530,23,4540,2,30,0.67,3939460,9781616,11359544,3939460,0.67,40.27,34.68,34.68,18103658835,35.10,35.10,18103658835 +극동유화,014530,24,4200,2,665,18.81,12069882,143621,34869420,12069882,18.81,8403.98,34.61,34.61,48137319605,32.87,32.87,48137319605 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,27165,2,4810,21.52,315519,362820,1000000,315519,21.52,86.96,31.55,31.55,7871432280,28.98,28.98,7871432280 +삼보산업,009620,26,1559,2,176,12.73,4563524,345089,16386091,4563524,12.73,1322.42,27.85,27.85,7248786457,28.38,28.38,7248786457 +수젠텍,253840,27,8120,2,290,3.70,4335017,1018305,16743200,4335017,3.70,425.71,25.89,25.89,37146923450,27.32,27.32,37146923450 +중앙에너비스,000440,28,21800,1,5030,29.99,1822565,932422,6227130,1822565,29.99,195.47,29.27,29.27,36607937595,26.97,26.97,36607937595 +파루,043200,29,1691,2,8,0.48,10628306,45746928,41804315,10628306,0.48,23.23,25.42,25.42,18664770462,26.40,26.40,18664770462 +스코넥,276040,30,2965,4,-1270,-29.99,3215082,148521,12830335,3215082,-29.99,2164.73,25.06,25.06,9970529213,26.21,26.21,9970529213 diff --git a/top30/20250613/top30-atvtr-20250613-114002.csv b/top30/20250613/top30-atvtr-20250613-114002.csv new file mode 100644 index 000000000000..afb999b42b8d --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,11440,5,-3245,-22.10,1202473,399743,1000000,1202473,-22.10,300.81,120.25,120.25,15240007180,133.22,133.22,15240007180 +상지건설,042940,2,16910,2,1260,8.05,7762975,5766250,6828712,7762975,8.05,134.63,113.68,113.68,134612552700,116.57,116.57,134612552700 +한국ANKOR유전,152550,3,336,1,77,29.73,61204926,55524592,70020000,61204926,29.73,110.23,87.41,87.41,19313972812,82.09,82.09,19313972812 +STX그린로지스,465770,4,11040,2,1580,16.70,5661552,833962,7171032,5661552,16.70,678.87,78.95,78.95,59511513270,75.17,75.17,59511513270 +지에스이,053050,5,3625,2,745,25.87,23328540,682711,29987597,23328540,25.87,3417.04,77.79,77.79,77891518322,71.65,71.65,77891518322 +아톤,158430,6,8560,2,490,6.07,16142378,18421118,24798851,16142378,6.07,87.63,65.09,65.09,140371250740,66.13,66.13,140371250740 +한일단조,024740,7,2645,2,465,21.33,22609268,737092,32897049,22609268,21.33,3067.36,68.73,68.73,57005841701,65.51,65.51,57005841701 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,11505,5,-3230,-21.92,522150,408763,1000000,522150,-21.92,127.74,52.21,52.21,6902035275,59.99,59.99,6902035275 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,27750,2,5365,23.97,670752,217048,1000000,670752,23.97,309.03,67.08,67.08,16385338665,59.05,59.05,16385338665 +KODEX WTI원유선물인버스(H),271050,10,3655,5,-480,-11.61,2630320,914474,5000000,2630320,-11.61,287.63,52.61,52.61,10066835788,55.09,55.09,10066835788 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,27705,2,5335,23.85,565570,300654,1000000,565570,23.85,188.11,56.56,56.56,14148346735,51.07,51.07,14148346735 +대성하이텍,129920,12,6590,2,1490,29.22,7436342,257156,13715053,7436342,29.22,2891.76,54.22,54.22,45444040835,50.28,50.28,45444040835 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,11335,5,-3365,-22.89,393354,690819,1000000,393354,-22.89,56.94,39.34,39.34,5152172770,45.45,45.45,5152172770 +휴니드,005870,14,11470,2,1690,17.28,6569596,404137,14116015,6569596,17.28,1625.59,46.54,46.54,72261598930,44.63,44.63,72261598930 +흥구석유,024060,15,15960,1,3680,29.97,6420225,2696410,15000000,6420225,29.97,238.10,42.80,42.80,96613918080,40.36,40.36,96613918080 +흥아해운,003280,16,2130,2,435,25.66,101049551,6047199,240424899,101049551,25.66,1671.01,42.03,42.03,201987904377,39.44,39.44,201987904377 +KODEX 200선물인버스2X,252670,17,1649,2,35,2.17,318269541,302841728,809700000,318269541,2.17,105.09,39.31,39.31,520584079370,38.99,38.99,520584079370 +극동유화,014530,18,4275,2,740,20.93,14317202,143621,34869420,14317202,20.93,9968.74,41.06,41.06,57741818105,38.74,38.74,57741818105 +한국석유,004090,19,17160,1,3960,30.00,5116072,673638,12694120,5116072,30.00,759.47,40.30,40.30,83368178510,38.27,38.27,83368178510 +KODEX 코스닥150선물인버스,251340,20,3725,2,140,3.91,25845940,27949840,67200000,25845940,3.91,92.47,38.46,38.46,94518592408,37.76,37.76,94518592408 +미래생명자원,218150,21,4245,2,450,11.86,7767809,212140,20415802,7767809,11.86,3661.64,38.05,38.05,32464330439,37.46,37.46,32464330439 +우리기술,032820,22,2690,2,70,2.67,57879954,98428224,165530656,57879954,2.67,58.80,34.97,34.97,160151545209,35.97,35.97,160151545209 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +애드바이오텍,179530,24,4530,2,20,0.44,3992001,9781616,11359544,3992001,0.44,40.81,35.14,35.14,18342054692,35.64,35.64,18342054692 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,27695,2,5340,23.89,379834,362820,1000000,379834,23.89,104.69,37.98,37.98,9638294965,34.80,34.80,9638294965 +삼보산업,009620,26,1523,2,140,10.12,4643806,345089,16386091,4643806,10.12,1345.68,28.34,28.34,7371997829,29.54,29.54,7371997829 +수젠텍,253840,27,8130,2,300,3.83,4383834,1018305,16743200,4383834,3.83,430.50,26.18,26.18,37544512140,27.58,27.58,37544512140 +중앙에너비스,000440,28,21800,1,5030,29.99,1824515,932422,6227130,1824515,29.99,195.67,29.30,29.30,36650447595,27.00,27.00,36650447595 +KODEX WTI원유선물(H),261220,29,16350,2,1680,11.45,1117737,433100,4000000,1117737,11.45,258.08,27.94,27.94,17523937864,26.80,26.80,17523937864 +파루,043200,30,1696,2,13,0.77,10762412,45746928,41804315,10762412,0.77,23.53,25.74,25.74,18894175564,26.65,26.65,18894175564 diff --git a/top30/20250613/top30-atvtr-20250613-115002.csv b/top30/20250613/top30-atvtr-20250613-115002.csv new file mode 100644 index 000000000000..04b64139f7c3 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,11600,5,-3085,-21.01,1327091,399743,1000000,1327091,-21.01,331.99,132.71,132.71,16683768455,143.83,143.83,16683768455 +상지건설,042940,2,16790,2,1140,7.28,7835263,5766250,6828712,7835263,7.28,135.88,114.74,114.74,135832959095,118.47,118.47,135832959095 +한국ANKOR유전,152550,3,336,1,77,29.73,61261974,55524592,70020000,61261974,29.73,110.33,87.49,87.49,19333140940,82.18,82.18,19333140940 +STX그린로지스,465770,4,11120,2,1660,17.55,5963663,833962,7171032,5963663,17.55,715.10,83.16,83.16,62863773910,78.83,78.83,62863773910 +지에스이,053050,5,3585,2,705,24.48,24320730,682711,29987597,24320730,24.48,3562.38,81.10,81.10,81458296743,75.77,75.77,81458296743 +한일단조,024740,6,2615,2,435,19.95,23440425,737092,32897049,23440425,19.95,3180.12,71.25,71.25,59190409007,68.81,68.81,59190409007 +아톤,158430,7,8570,2,500,6.20,16263485,18421118,24798851,16263485,6.20,88.29,65.58,65.58,141408412980,66.54,66.54,141408412980 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,11725,5,-3010,-20.43,533160,408763,1000000,533160,-20.43,130.43,53.32,53.32,7027672595,59.94,59.94,7027672595 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,27485,2,5100,22.78,671292,217048,1000000,671292,22.78,309.28,67.13,67.13,16400207765,59.67,59.67,16400207765 +KODEX WTI원유선물인버스(H),271050,10,3665,5,-470,-11.37,2743354,914474,5000000,2743354,-11.37,299.99,54.87,54.87,10481004030,57.20,57.20,10481004030 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,27595,2,5225,23.36,607075,300654,1000000,607075,23.36,201.92,60.71,60.71,15282344330,55.38,55.38,15282344330 +대성하이텍,129920,12,6580,2,1480,29.02,7674047,257156,13715053,7674047,29.02,2984.20,55.95,55.95,47012327000,52.09,52.09,47012327000 +휴니드,005870,13,11340,2,1560,15.95,6769681,404137,14116015,6769681,15.95,1675.10,47.96,47.96,74538595680,46.56,46.56,74538595680 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,11700,5,-3000,-20.41,410462,690819,1000000,410462,-20.41,59.42,41.05,41.05,5350163880,45.73,45.73,5350163880 +극동유화,014530,15,4225,2,690,19.52,15508677,143621,34869420,15508677,19.52,9999.99,44.48,44.48,62789219091,42.62,42.62,62789219091 +흥아해운,003280,16,2155,2,460,27.14,104621047,6047199,240424899,104621047,27.14,1730.07,43.52,43.52,209649343400,40.46,40.46,209649343400 +흥구석유,024060,17,15960,1,3680,29.97,6422307,2696410,15000000,6422307,29.97,238.18,42.82,42.82,96647146800,40.37,40.37,96647146800 +KODEX 200선물인버스2X,252670,18,1653,2,39,2.42,326896771,302841728,809700000,326896771,2.42,107.94,40.37,40.37,534850477425,39.96,39.96,534850477425 +미래생명자원,218150,19,4175,2,380,10.01,7961084,212140,20415802,7961084,10.01,3752.75,38.99,38.99,33278412896,39.04,39.04,33278412896 +KODEX 코스닥150선물인버스,251340,20,3720,2,135,3.77,26606983,27949840,67200000,26606983,3.77,95.20,39.59,39.59,97352559270,38.94,38.94,97352559270 +한국석유,004090,21,17160,1,3960,30.00,5119043,673638,12694120,5119043,30.00,759.91,40.33,40.33,83419160870,38.30,38.30,83419160870 +애드바이오텍,179530,22,4450,5,-60,-1.33,4087393,9781616,11359544,4087393,-1.33,41.79,35.98,35.98,18769930808,37.13,37.13,18769930808 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,27205,2,4850,21.70,391257,362820,1000000,391257,21.70,107.84,39.13,39.13,9954535915,36.59,36.59,9954535915 +우리기술,032820,24,2700,2,80,3.05,58296037,98428224,165530656,58296037,3.05,59.23,35.22,35.22,161272836536,36.08,36.08,161272836536 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +삼보산업,009620,26,1521,2,138,9.98,4686934,345089,16386091,4686934,9.98,1358.18,28.60,28.60,7437670425,29.84,29.84,7437670425 +KODEX WTI원유선물(H),261220,27,16320,2,1650,11.25,1184979,433100,4000000,1184979,11.25,273.60,29.62,29.62,18620507543,28.52,28.52,18620507543 +수젠텍,253840,28,8120,2,290,3.70,4429071,1018305,16743200,4429071,3.70,434.95,26.45,26.45,37910727200,27.88,27.88,37910727200 +중앙에너비스,000440,29,21800,1,5030,29.99,1827095,932422,6227130,1827095,29.99,195.95,29.34,29.34,36706691595,27.04,27.04,36706691595 +파루,043200,30,1712,2,29,1.72,10846842,45746928,41804315,10846842,1.72,23.71,25.95,25.95,19038449367,26.60,26.60,19038449367 diff --git a/top30/20250613/top30-atvtr-20250613-120002.csv b/top30/20250613/top30-atvtr-20250613-120002.csv new file mode 100644 index 000000000000..29dc49236856 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-120002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,11695,5,-2990,-20.36,1392894,399743,1000000,1392894,-20.36,348.45,139.29,139.29,17442704075,149.15,149.15,17442704075 +상지건설,042940,2,16850,2,1200,7.67,7858923,5766250,6828712,7858923,7.67,136.29,115.09,115.09,136231012205,118.40,118.40,136231012205 +STX그린로지스,465770,3,10850,2,1390,14.69,6286698,833962,7171032,6286698,14.69,753.84,87.67,87.67,66427185050,85.38,85.38,66427185050 +한국ANKOR유전,152550,4,336,1,77,29.73,61279298,55524592,70020000,61279298,29.73,110.36,87.52,87.52,19338961804,82.20,82.20,19338961804 +지에스이,053050,5,3560,2,680,23.61,24862268,682711,29987597,24862268,23.61,3641.70,82.91,82.91,83397129007,78.12,78.12,83397129007 +한일단조,024740,6,2575,2,395,18.12,24074877,737092,32897049,24074877,18.12,3266.20,73.18,73.18,60832595365,71.81,71.81,60832595365 +아톤,158430,7,8580,2,510,6.32,16373583,18421118,24798851,16373583,6.32,88.88,66.03,66.03,142349430440,66.90,66.90,142349430440 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,8,11355,5,-3380,-22.94,536672,408763,1000000,536672,-22.94,131.29,53.67,53.67,7067685985,62.24,62.24,7067685985 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,27535,2,5150,23.01,672384,217048,1000000,672384,23.01,309.79,67.24,67.24,16430476875,59.67,59.67,16430476875 +KODEX WTI원유선물인버스(H),271050,10,3690,5,-445,-10.76,2825094,914474,5000000,2825094,-10.76,308.93,56.50,56.50,10780592799,58.43,58.43,10780592799 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,27475,2,5105,22.82,628976,300654,1000000,628976,22.82,209.20,62.90,62.90,15886585885,57.82,57.82,15886585885 +대성하이텍,129920,12,6480,2,1380,27.06,7794776,257156,13715053,7794776,27.06,3031.15,56.83,56.83,47800131060,53.78,53.78,47800131060 +휴니드,005870,13,11070,2,1290,13.19,6987358,404137,14116015,6987358,13.19,1728.96,49.50,49.50,76973059320,49.26,49.26,76973059320 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,11690,5,-3010,-20.48,420881,690819,1000000,420881,-20.48,60.92,42.09,42.09,5469715660,46.79,46.79,5469715660 +극동유화,014530,15,4195,2,660,18.67,16146784,143621,34869420,16146784,18.67,9999.99,46.31,46.31,65492375488,44.77,44.77,65492375488 +흥아해운,003280,16,2125,2,430,25.37,108161854,6047199,240424899,108161854,25.37,1788.63,44.99,44.99,217251532371,42.52,42.52,217251532371 +KODEX 200선물인버스2X,252670,17,1647,2,33,2.04,333021068,302841728,809700000,333021068,2.04,109.97,41.13,41.13,544960333469,40.86,40.86,544960333469 +흥구석유,024060,18,15960,1,3680,29.97,6423808,2696410,15000000,6423808,29.97,238.24,42.83,42.83,96671102760,40.38,40.38,96671102760 +KODEX 코스닥150선물인버스,251340,19,3720,2,135,3.77,27484962,27949840,67200000,27484962,3.77,98.34,40.90,40.90,100617015567,40.25,40.25,100617015567 +미래생명자원,218150,20,4180,2,385,10.14,8116928,212140,20415802,8116928,10.14,3826.21,39.76,39.76,33927676790,39.76,39.76,33927676790 +한국석유,004090,21,17160,1,3960,30.00,5126758,673638,12694120,5126758,30.00,761.06,40.39,40.39,83551550270,38.36,38.36,83551550270 +애드바이오텍,179530,22,4530,2,20,0.44,4156122,9781616,11359544,4156122,0.44,42.49,36.59,36.59,19080167947,37.08,37.08,19080167947 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,27510,2,5155,23.06,395095,362820,1000000,395095,23.06,108.90,39.51,39.51,10060869875,36.57,36.57,10060869875 +우리기술,032820,24,2695,2,75,2.86,58541831,98428224,165530656,58541831,2.86,59.48,35.37,35.37,161935361501,36.30,36.30,161935361501 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11575,2,1200,11.57,357260,49980,1000000,357260,11.57,714.81,35.73,35.73,3850829165,33.27,33.27,3850829165 +삼보산업,009620,26,1524,2,141,10.20,4699590,345089,16386091,4699590,10.20,1361.85,28.68,28.68,7456989465,29.86,29.86,7456989465 +KODEX WTI원유선물(H),261220,27,16240,2,1570,10.70,1225350,433100,4000000,1225350,10.70,282.93,30.63,30.63,19279961632,29.68,29.68,19279961632 +중앙에너비스,000440,28,21800,1,5030,29.99,1880940,932422,6227130,1880940,29.99,201.73,30.21,30.21,37879027570,27.90,27.90,37879027570 +수젠텍,253840,29,8190,2,360,4.60,4468618,1018305,16743200,4468618,4.60,438.83,26.69,26.69,38233197080,27.88,27.88,38233197080 +KIWOOM 미국원유에너지기업,474800,30,11735,2,935,8.66,169358,12023,600000,169358,8.66,1408.62,28.23,28.23,1941154629,27.57,27.57,1941154629 diff --git a/top30/20250613/top30-atvtr-20250613-121002.csv b/top30/20250613/top30-atvtr-20250613-121002.csv new file mode 100644 index 000000000000..cde9412c791c --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-121002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12145,5,-2540,-17.30,1432148,399743,1000000,1432148,-17.30,358.27,143.21,143.21,17909208335,147.46,147.46,17909208335 +상지건설,042940,2,16630,2,980,6.26,7945452,5766250,6828712,7945452,6.26,137.79,116.35,116.35,137672854050,121.23,121.23,137672854050 +STX그린로지스,465770,3,10940,2,1480,15.64,6379398,833962,7171032,6379398,15.64,764.95,88.96,88.96,67440251500,85.96,85.96,67440251500 +한국ANKOR유전,152550,4,336,1,77,29.73,61386638,55524592,70020000,61386638,29.73,110.56,87.67,87.67,19375028044,82.35,82.35,19375028044 +지에스이,053050,5,3575,2,695,24.13,25476001,682711,29987597,25476001,24.13,3731.59,84.96,84.96,85604329506,79.85,79.85,85604329506 +한일단조,024740,6,2595,2,415,19.04,24403785,737092,32897049,24403785,19.04,3310.82,74.18,74.18,61685456292,72.26,72.26,61685456292 +아톤,158430,7,8640,2,570,7.06,16537747,18421118,24798851,16537747,7.06,89.78,66.69,66.69,143765097560,67.10,67.10,143765097560 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26880,2,4495,20.08,673752,217048,1000000,673752,20.08,310.42,67.38,67.38,16467779760,61.26,61.26,16467779760 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26750,2,4380,19.58,638629,300654,1000000,638629,19.58,212.41,63.86,63.86,16145577600,60.36,60.36,16145577600 +KODEX WTI원유선물인버스(H),271050,10,3740,5,-395,-9.55,2905550,914474,5000000,2905550,-9.55,317.73,58.11,58.11,11080191549,59.25,59.25,11080191549 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12195,5,-2540,-17.24,546354,408763,1000000,546354,-17.24,133.66,54.64,54.64,7182659270,58.90,58.90,7182659270 +대성하이텍,129920,12,6490,2,1390,27.25,7852247,257156,13715053,7852247,27.25,3053.50,57.25,57.25,48174432030,54.12,54.12,48174432030 +휴니드,005870,13,11200,2,1420,14.52,7120467,404137,14116015,7120467,14.52,1761.89,50.44,50.44,78460751660,49.63,49.63,78460751660 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,12085,5,-2615,-17.79,431997,690819,1000000,431997,-17.79,62.53,43.20,43.20,5602051535,46.36,46.36,5602051535 +극동유화,014530,15,4210,2,675,19.09,16542607,143621,34869420,16542607,19.09,9999.99,47.44,47.44,67167044776,45.75,45.75,67167044776 +흥아해운,003280,16,2130,2,435,25.66,109261319,6047199,240424899,109261319,25.66,1806.81,45.45,45.45,219597889542,42.88,42.88,219597889542 +KODEX 200선물인버스2X,252670,17,1646,2,32,1.98,337855255,302841728,809700000,337855255,1.98,111.56,41.73,41.73,552918405053,41.49,41.49,552918405053 +KODEX 코스닥150선물인버스,251340,18,3720,2,135,3.77,27956316,27949840,67200000,27956316,3.77,100.02,41.60,41.60,102369538607,40.95,40.95,102369538607 +미래생명자원,218150,19,4175,2,380,10.01,8257265,212140,20415802,8257265,10.01,3892.37,40.45,40.45,34514759715,40.49,40.49,34514759715 +흥구석유,024060,20,15960,1,3680,29.97,6424359,2696410,15000000,6424359,29.97,238.26,42.83,42.83,96679896720,40.38,40.38,96679896720 +한국석유,004090,21,17160,1,3960,30.00,5130768,673638,12694120,5130768,30.00,761.65,40.42,40.42,83620361870,38.39,38.39,83620361870 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,27060,2,4705,21.05,395468,362820,1000000,395468,21.05,109.00,39.55,39.55,10071036755,37.22,37.22,10071036755 +애드바이오텍,179530,23,4610,2,100,2.22,4216307,9781616,11359544,4216307,2.22,43.10,37.12,37.12,19356298678,36.96,36.96,19356298678 +우리기술,032820,24,2695,2,75,2.86,58773924,98428224,165530656,58773924,2.86,59.71,35.51,35.51,162560644095,36.44,36.44,162560644095 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11495,2,1120,10.80,357310,49980,1000000,357310,10.80,714.91,35.73,35.73,3851403915,33.51,33.51,3851403915 +KODEX WTI원유선물(H),261220,26,16025,2,1355,9.24,1288880,433100,4000000,1288880,9.24,297.59,32.22,32.22,20303523279,31.67,31.67,20303523279 +삼보산업,009620,27,1521,2,138,9.98,4728995,345089,16386091,4728995,9.98,1370.37,28.86,28.86,7501586302,30.10,30.10,7501586302 +KIWOOM 미국원유에너지기업,474800,28,11695,2,895,8.29,179232,12023,600000,179232,8.29,1490.74,29.87,29.87,2056856224,29.31,29.31,2056856224 +중앙에너비스,000440,29,21800,1,5030,29.99,1897474,932422,6227130,1897474,29.99,203.50,30.47,30.47,38238774145,28.17,28.17,38238774145 +수젠텍,253840,30,8190,2,360,4.60,4507746,1018305,16743200,4507746,4.60,442.67,26.92,26.92,38553187980,28.11,28.11,38553187980 diff --git a/top30/20250613/top30-atvtr-20250613-122001.csv b/top30/20250613/top30-atvtr-20250613-122001.csv new file mode 100644 index 000000000000..ea94882d8817 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12365,5,-2320,-15.80,1468791,399743,1000000,1468791,-15.80,367.43,146.88,146.88,18361193300,148.49,148.49,18361193300 +상지건설,042940,2,16620,2,970,6.20,7981175,5766250,6828712,7981175,6.20,138.41,116.88,116.88,138268606320,121.83,121.83,138268606320 +STX그린로지스,465770,3,11000,2,1540,16.28,6450251,833962,7171032,6450251,16.28,773.45,89.95,89.95,68218339900,86.48,86.48,68218339900 +한국ANKOR유전,152550,4,336,1,77,29.73,61411156,55524592,70020000,61411156,29.73,110.60,87.71,87.71,19383266092,82.39,82.39,19383266092 +지에스이,053050,5,3565,2,685,23.78,25753300,682711,29987597,25753300,23.78,3772.21,85.88,85.88,86593042339,81.00,81.00,86593042339 +한일단조,024740,6,2595,2,415,19.04,24605234,737092,32897049,24605234,19.04,3338.15,74.79,74.79,62204312762,72.87,72.87,62204312762 +아톤,158430,7,8600,2,530,6.57,16640822,18421118,24798851,16640822,6.57,90.34,67.10,67.10,144649139985,67.82,67.82,144649139985 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26355,2,3970,17.74,676765,217048,1000000,676765,17.74,311.80,67.68,67.68,16547770185,62.79,62.79,16547770185 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26245,2,3875,17.32,640055,300654,1000000,640055,17.32,212.89,64.01,64.01,16183590460,61.66,61.66,16183590460 +KODEX WTI원유선물인버스(H),271050,10,3775,5,-360,-8.71,3001350,914474,5000000,3001350,-8.71,328.21,60.03,60.03,11439831244,60.61,60.61,11439831244 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12390,5,-2345,-15.91,551997,408763,1000000,551997,-15.91,135.04,55.20,55.20,7251560645,58.53,58.53,7251560645 +대성하이텍,129920,12,6480,2,1380,27.06,7903445,257156,13715053,7903445,27.06,3073.40,57.63,57.63,48505979770,54.58,54.58,48505979770 +휴니드,005870,13,11160,2,1380,14.11,7205621,404137,14116015,7205621,14.11,1782.96,51.05,51.05,79410187125,50.41,50.41,79410187125 +극동유화,014530,14,4220,2,685,19.38,16878829,143621,34869420,16878829,19.38,9999.99,48.41,48.41,68578300118,46.60,46.60,68578300118 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12320,5,-2380,-16.19,441691,690819,1000000,441691,-16.19,63.94,44.17,44.17,5719819155,46.43,46.43,5719819155 +흥아해운,003280,16,2147,2,452,26.67,110295024,6047199,240424899,110295024,26.67,1823.90,45.88,45.88,221808064902,42.97,42.97,221808064902 +KODEX 200선물인버스2X,252670,17,1640,2,26,1.61,344195515,302841728,809700000,344195515,1.61,113.66,42.51,42.51,563336507771,42.42,42.42,563336507771 +KODEX 코스닥150선물인버스,251340,18,3720,2,135,3.77,28295041,27949840,67200000,28295041,3.77,101.24,42.11,42.11,103629023992,41.45,41.45,103629023992 +미래생명자원,218150,19,4160,2,365,9.62,8345109,212140,20415802,8345109,9.62,3933.77,40.88,40.88,34879220605,41.07,41.07,34879220605 +흥구석유,024060,20,15960,1,3680,29.97,6426268,2696410,15000000,6426268,29.97,238.33,42.84,42.84,96710364360,40.40,40.40,96710364360 +한국석유,004090,21,17160,1,3960,30.00,5132885,673638,12694120,5132885,30.00,761.96,40.44,40.44,83656689590,38.40,38.40,83656689590 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26650,2,4295,19.21,395469,362820,1000000,395469,19.21,109.00,39.55,39.55,10071063405,37.79,37.79,10071063405 +애드바이오텍,179530,23,4690,2,180,3.99,4330044,9781616,11359544,4330044,3.99,44.27,38.12,38.12,19891571356,37.34,37.34,19891571356 +우리기술,032820,24,2700,2,80,3.05,59209920,98428224,165530656,59209920,3.05,60.16,35.77,35.77,163731583399,36.63,36.63,163731583399 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KODEX WTI원유선물(H),261220,26,15915,2,1245,8.49,1338796,433100,4000000,1338796,8.49,309.12,33.47,33.47,21101296772,33.15,33.15,21101296772 +삼보산업,009620,27,1518,2,135,9.76,4753154,345089,16386091,4753154,9.76,1377.37,29.01,29.01,7538585026,30.31,30.31,7538585026 +KIWOOM 미국원유에너지기업,474800,28,11680,2,880,8.15,181554,12023,600000,181554,8.15,1510.06,30.26,30.26,2083971661,29.74,29.74,2083971661 +수젠텍,253840,29,8100,2,270,3.45,4566698,1018305,16743200,4566698,3.45,448.46,27.27,27.27,39033926135,28.78,28.78,39033926135 +중앙에너비스,000440,30,21800,1,5030,29.99,1918376,932422,6227130,1918376,29.99,205.74,30.81,30.81,38693972670,28.50,28.50,38693972670 diff --git a/top30/20250613/top30-atvtr-20250613-123001.csv b/top30/20250613/top30-atvtr-20250613-123001.csv new file mode 100644 index 000000000000..8172b299dfce --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12180,5,-2505,-17.06,1480103,399743,1000000,1480103,-17.06,370.26,148.01,148.01,18499408462,151.88,151.88,18499408462 +상지건설,042940,2,16750,2,1100,7.03,8013908,5766250,6828712,8013908,7.03,138.98,117.36,117.36,138816298340,121.36,121.36,138816298340 +STX그린로지스,465770,3,10760,2,1300,13.74,6549465,833962,7171032,6549465,13.74,785.34,91.33,91.33,69293254270,89.80,89.80,69293254270 +한국ANKOR유전,152550,4,336,1,77,29.73,61434933,55524592,70020000,61434933,29.73,110.64,87.74,87.74,19391255164,82.42,82.42,19391255164 +지에스이,053050,5,3562,2,682,23.68,25917075,682711,29987597,25917075,23.68,3796.20,86.43,86.43,87177218559,81.61,81.61,87177218559 +한일단조,024740,6,2575,2,395,18.12,24809532,737092,32897049,24809532,18.12,3365.87,75.42,75.42,62731697134,74.05,74.05,62731697134 +아톤,158430,7,8600,2,530,6.57,16705047,18421118,24798851,16705047,6.57,90.68,67.36,67.36,145202925615,68.08,68.08,145202925615 +KODEX WTI원유선물인버스(H),271050,8,3745,5,-390,-9.43,3066645,914474,5000000,3066645,-9.43,335.35,61.33,61.33,11685489474,62.41,62.41,11685489474 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26700,2,4315,19.28,676799,217048,1000000,676799,19.28,311.82,67.68,67.68,16548677985,61.98,61.98,16548677985 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,26800,2,4430,19.80,643039,300654,1000000,643039,19.80,213.88,64.30,64.30,16263312520,60.68,60.68,16263312520 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12190,5,-2545,-17.27,553254,408763,1000000,553254,-17.27,135.35,55.33,55.33,7266919785,59.61,59.61,7266919785 +대성하이텍,129920,12,6470,2,1370,26.86,7964423,257156,13715053,7964423,26.86,3097.12,58.07,58.07,48902510185,55.11,55.11,48902510185 +휴니드,005870,13,11150,2,1370,14.01,7289046,404137,14116015,7289046,14.01,1803.61,51.64,51.64,80346648380,51.05,51.05,80346648380 +극동유화,014530,14,4187,2,652,18.44,17147682,143621,34869420,17147682,18.44,9999.99,49.18,49.18,69703294708,47.74,47.74,69703294708 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12120,5,-2580,-17.55,442929,690819,1000000,442929,-17.55,64.12,44.29,44.29,5734860535,47.32,47.32,5734860535 +흥아해운,003280,16,2120,2,425,25.07,111581344,6047199,240424899,111581344,25.07,1845.17,46.41,46.41,224540145880,44.05,44.05,224540145880 +KODEX 200선물인버스2X,252670,17,1646,2,32,1.98,348542296,302841728,809700000,348542296,1.98,115.09,43.05,43.05,570480031325,42.80,42.80,570480031325 +KODEX 코스닥150선물인버스,251340,18,3725,2,140,3.91,28616617,27949840,67200000,28616617,3.91,102.39,42.58,42.58,104826228902,41.88,41.88,104826228902 +미래생명자원,218150,19,4125,2,330,8.70,8422349,212140,20415802,8422349,8.70,3970.18,41.25,41.25,35199213470,41.80,41.80,35199213470 +흥구석유,024060,20,15960,1,3680,29.97,6426988,2696410,15000000,6426988,29.97,238.35,42.85,42.85,96721855560,40.40,40.40,96721855560 +한국석유,004090,21,17160,1,3960,30.00,5136453,673638,12694120,5136453,30.00,762.49,40.46,40.46,83717916470,38.43,38.43,83717916470 +애드바이오텍,179530,22,4645,2,135,2.99,4354167,9781616,11359544,4354167,2.99,44.51,38.33,38.33,20003564806,37.91,37.91,20003564806 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,26650,2,4295,19.21,395519,362820,1000000,395519,19.21,109.01,39.55,39.55,10072394020,37.80,37.80,10072394020 +우리기술,032820,24,2710,2,90,3.44,59631430,98428224,165530656,59631430,3.44,60.58,36.02,36.02,164871202935,36.75,36.75,164871202935 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KODEX WTI원유선물(H),261220,26,16035,2,1365,9.30,1373126,433100,4000000,1373126,9.30,317.05,34.33,34.33,21650415252,33.75,33.75,21650415252 +삼보산업,009620,27,1519,2,136,9.83,4769142,345089,16386091,4769142,9.83,1382.00,29.10,29.10,7562885856,30.38,30.38,7562885856 +KIWOOM 미국원유에너지기업,474800,28,11695,2,895,8.29,185143,12023,600000,185143,8.29,1539.91,30.86,30.86,2125936276,30.30,30.30,2125936276 +수젠텍,253840,29,8120,2,290,3.70,4594471,1018305,16743200,4594471,3.70,451.19,27.44,27.44,39259431855,28.88,28.88,39259431855 +중앙에너비스,000440,30,21800,1,5030,29.99,1927135,932422,6227130,1927135,29.99,206.68,30.95,30.95,38884755220,28.64,28.64,38884755220 diff --git a/top30/20250613/top30-atvtr-20250613-124001.csv b/top30/20250613/top30-atvtr-20250613-124001.csv new file mode 100644 index 000000000000..68b550e0232e --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12250,5,-2435,-16.58,1504153,399743,1000000,1504153,-16.58,376.28,150.42,150.42,18795374352,153.43,153.43,18795374352 +상지건설,042940,2,17000,2,1350,8.63,8111861,5766250,6828712,8111861,8.63,140.68,118.79,118.79,140474120030,121.01,121.01,140474120030 +STX그린로지스,465770,3,10790,2,1330,14.06,6625615,833962,7171032,6625615,14.06,794.47,92.39,92.39,70115430190,90.62,90.62,70115430190 +한국ANKOR유전,152550,4,336,1,77,29.73,61445644,55524592,70020000,61445644,29.73,110.66,87.75,87.75,19394854060,82.44,82.44,19394854060 +지에스이,053050,5,3580,2,700,24.31,26204631,682711,29987597,26204631,24.31,3838.32,87.38,87.38,88201811320,82.16,82.16,88201811320 +한일단조,024740,6,2565,2,385,17.66,25138471,737092,32897049,25138471,17.66,3410.49,76.42,76.42,63573876117,75.34,75.34,63573876117 +아톤,158430,7,8570,2,500,6.20,16780981,18421118,24798851,16780981,6.20,91.10,67.67,67.67,145853693040,68.63,68.63,145853693040 +KODEX WTI원유선물인버스(H),271050,8,3760,5,-375,-9.07,3107053,914474,5000000,3107053,-9.07,339.76,62.14,62.14,11837237859,62.96,62.96,11837237859 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26700,2,4315,19.28,676799,217048,1000000,676799,19.28,311.82,67.68,67.68,16548677985,61.98,61.98,16548677985 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,26610,2,4240,18.95,643253,300654,1000000,643253,18.95,213.95,64.33,64.33,16269013135,61.14,61.14,16269013135 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12250,5,-2485,-16.86,563035,408763,1000000,563035,-16.86,137.74,56.30,56.30,7387538990,60.31,60.31,7387538990 +대성하이텍,129920,12,6510,2,1410,27.65,7999528,257156,13715053,7999528,27.65,3110.77,58.33,58.33,49130866125,55.03,55.03,49130866125 +휴니드,005870,13,11170,2,1390,14.21,7366991,404137,14116015,7366991,14.21,1822.89,52.19,52.19,81211719705,51.51,51.51,81211719705 +극동유화,014530,14,4210,2,675,19.09,17392001,143621,34869420,17392001,19.09,9999.99,49.88,49.88,70728974885,48.18,48.18,70728974885 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12305,5,-2395,-16.29,452455,690819,1000000,452455,-16.29,65.50,45.25,45.25,5851779915,47.56,47.56,5851779915 +흥아해운,003280,16,2130,2,435,25.66,112796089,6047199,240424899,112796089,25.66,1865.26,46.92,46.92,227117431032,44.35,44.35,227117431032 +KODEX 200선물인버스2X,252670,17,1644,2,30,1.86,352355225,302841728,809700000,352355225,1.86,116.35,43.52,43.52,576749881606,43.33,43.33,576749881606 +KODEX 코스닥150선물인버스,251340,18,3720,2,135,3.77,28750214,27949840,67200000,28750214,3.77,102.86,42.78,42.78,105323501120,42.13,42.13,105323501120 +미래생명자원,218150,19,4125,2,330,8.70,8485478,212140,20415802,8485478,8.70,3999.94,41.56,41.56,35459589075,42.11,42.11,35459589075 +흥구석유,024060,20,15960,1,3680,29.97,6427271,2696410,15000000,6427271,29.97,238.36,42.85,42.85,96726372240,40.40,40.40,96726372240 +한국석유,004090,21,17160,1,3960,30.00,5139131,673638,12694120,5139131,30.00,762.89,40.48,40.48,83763870950,38.45,38.45,83763870950 +애드바이오텍,179530,22,4650,2,140,3.10,4385304,9781616,11359544,4385304,3.10,44.83,38.60,38.60,20147517031,38.14,38.14,20147517031 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,26615,2,4260,19.06,395666,362820,1000000,395666,19.06,109.05,39.57,39.57,10076305175,37.86,37.86,10076305175 +우리기술,032820,24,2700,2,80,3.05,59905759,98428224,165530656,59905759,3.05,60.86,36.19,36.19,165613886577,37.06,37.06,165613886577 +KODEX WTI원유선물(H),261220,25,16000,2,1330,9.07,1400777,433100,4000000,1400777,9.07,323.43,35.02,35.02,22092120742,34.52,34.52,22092120742 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,26,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KIWOOM 미국원유에너지기업,474800,27,11720,2,920,8.52,188963,12023,600000,188963,8.52,1571.68,31.49,31.49,2170652341,30.87,30.87,2170652341 +삼보산업,009620,28,1532,2,149,10.77,4779387,345089,16386091,4779387,10.77,1384.97,29.17,29.17,7578512332,30.19,30.19,7578512332 +우듬지팜,403490,29,2215,2,150,7.26,13534761,8070921,45212464,13534761,7.26,167.70,29.94,29.94,29683846686,29.64,29.64,29683846686 +파루,043200,30,1715,2,32,1.90,11813577,45746928,41804315,11813577,1.90,25.82,28.26,28.26,20704859278,28.88,28.88,20704859278 diff --git a/top30/20250613/top30-atvtr-20250613-125001.csv b/top30/20250613/top30-atvtr-20250613-125001.csv new file mode 100644 index 000000000000..aaf7c12aeddc --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12275,5,-2410,-16.41,1520924,399743,1000000,1520924,-16.41,380.48,152.09,152.09,18999689662,154.78,154.78,18999689662 +상지건설,042940,2,16860,2,1210,7.73,8164794,5766250,6828712,8164794,7.73,141.60,119.57,119.57,141371291260,122.79,122.79,141371291260 +STX그린로지스,465770,3,10810,2,1350,14.27,6670570,833962,7171032,6670570,14.27,799.86,93.02,93.02,70602935670,91.08,91.08,70602935670 +지에스이,053050,4,3570,2,690,23.96,26335579,682711,29987597,26335579,23.96,3857.50,87.82,87.82,88668706068,82.82,82.82,88668706068 +한국ANKOR유전,152550,5,336,1,77,29.73,61471023,55524592,70020000,61471023,29.73,110.71,87.79,87.79,19403381404,82.47,82.47,19403381404 +한일단조,024740,6,2585,2,405,18.58,25316032,737092,32897049,25316032,18.58,3434.58,76.96,76.96,64031951661,75.30,75.30,64031951661 +아톤,158430,7,8560,2,490,6.07,16854554,18421118,24798851,16854554,6.07,91.50,67.97,67.97,146482329775,69.00,69.00,146482329775 +KODEX WTI원유선물인버스(H),271050,8,3755,5,-380,-9.19,3145284,914474,5000000,3145284,-9.19,343.94,62.91,62.91,11980691534,63.81,63.81,11980691534 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26795,2,4410,19.70,677989,217048,1000000,677989,19.70,312.37,67.80,67.80,16580605665,61.88,61.88,16580605665 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,26715,2,4345,19.42,644447,300654,1000000,644447,19.42,214.35,64.44,64.44,16300885545,61.02,61.02,16300885545 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12245,5,-2490,-16.90,563916,408763,1000000,563916,-16.90,137.96,56.39,56.39,7398262905,60.42,60.42,7398262905 +대성하이텍,129920,12,6550,2,1450,28.43,8034248,257156,13715053,8034248,28.43,3124.27,58.58,58.58,49357190160,54.94,54.94,49357190160 +휴니드,005870,13,11220,2,1440,14.72,7427697,404137,14116015,7427697,14.72,1837.92,52.62,52.62,81891769755,51.71,51.71,81891769755 +극동유화,014530,14,4200,2,665,18.81,17541250,143621,34869420,17541250,18.81,9999.99,50.31,50.31,71354866041,48.72,48.72,71354866041 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12165,5,-2535,-17.24,452528,690819,1000000,452528,-17.24,65.51,45.25,45.25,5852667820,48.11,48.11,5852667820 +흥아해운,003280,16,2140,2,445,26.25,113836246,6047199,240424899,113836246,26.25,1882.46,47.35,47.35,229340646971,44.57,44.57,229340646971 +KODEX 200선물인버스2X,252670,17,1647,2,33,2.04,356886055,302841728,809700000,356886055,2.04,117.85,44.08,44.08,584209281379,43.81,43.81,584209281379 +미래생명자원,218150,18,4080,2,285,7.51,8568187,212140,20415802,8568187,7.51,4038.93,41.97,41.97,35798768317,42.98,42.98,35798768317 +KODEX 코스닥150선물인버스,251340,19,3725,2,140,3.91,28878860,27949840,67200000,28878860,3.91,103.32,42.97,42.97,105802615610,42.27,42.27,105802615610 +흥구석유,024060,20,15960,1,3680,29.97,6427531,2696410,15000000,6427531,29.97,238.37,42.85,42.85,96730521840,40.41,40.41,96730521840 +애드바이오텍,179530,21,4590,2,80,1.77,4436867,9781616,11359544,4436867,1.77,45.36,39.06,39.06,20387901831,39.10,39.10,20387901831 +한국석유,004090,22,17160,1,3960,30.00,5141393,673638,12694120,5141393,30.00,763.23,40.50,40.50,83802686870,38.47,38.47,83802686870 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,26665,2,4310,19.28,395878,362820,1000000,395878,19.28,109.11,39.59,39.59,10081958755,37.81,37.81,10081958755 +우리기술,032820,24,2710,2,90,3.44,60181103,98428224,165530656,60181103,3.44,61.14,36.36,36.36,166359089259,37.09,37.09,166359089259 +케이사인,192250,25,14000,2,1500,12.00,2603116,2149260,7067125,2603116,12.00,121.12,36.83,36.83,35224690480,35.60,35.60,35224690480 +KODEX WTI원유선물(H),261220,26,15995,2,1325,9.03,1418750,433100,4000000,1418750,9.03,327.58,35.47,35.47,22380122767,34.98,34.98,22380122767 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,27,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KIWOOM 미국원유에너지기업,474800,28,11700,2,900,8.33,193251,12023,600000,193251,8.33,1607.34,32.21,32.21,2220920801,31.64,31.64,2220920801 +우듬지팜,403490,29,2215,2,150,7.26,14165007,8070921,45212464,14165007,7.26,175.51,31.33,31.33,31069737311,31.02,31.02,31069737311 +삼보산업,009620,30,1535,2,152,10.99,4794975,345089,16386091,4794975,10.99,1389.49,29.26,29.26,7602479122,30.23,30.23,7602479122 diff --git a/top30/20250613/top30-atvtr-20250613-130002.csv b/top30/20250613/top30-atvtr-20250613-130002.csv new file mode 100644 index 000000000000..aa39498f3edb --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12320,5,-2365,-16.10,1533126,399743,1000000,1533126,-16.10,383.53,153.31,153.31,19150238492,155.44,155.44,19150238492 +상지건설,042940,2,17080,2,1430,9.14,8269813,5766250,6828712,8269813,9.14,143.42,121.10,121.10,143164812570,122.75,122.75,143164812570 +STX그린로지스,465770,3,10680,2,1220,12.90,6726364,833962,7171032,6726364,12.90,806.56,93.80,93.80,71202776155,92.97,92.97,71202776155 +지에스이,053050,4,3560,2,680,23.61,26534664,682711,29987597,26534664,23.61,3886.66,88.49,88.49,89380179213,83.72,83.72,89380179213 +한국ANKOR유전,152550,5,336,1,77,29.73,61579090,55524592,70020000,61579090,29.73,110.90,87.94,87.94,19439691916,82.63,82.63,19439691916 +한일단조,024740,6,2585,2,405,18.58,25469658,737092,32897049,25469658,18.58,3455.42,77.42,77.42,64429130636,75.76,75.76,64429130636 +아톤,158430,7,8660,2,590,7.31,16939810,18421118,24798851,16939810,7.31,91.96,68.31,68.31,147214081505,68.55,68.55,147214081505 +KODEX WTI원유선물인버스(H),271050,8,3770,5,-365,-8.83,3192541,914474,5000000,3192541,-8.83,349.11,63.85,63.85,12159034029,64.50,64.50,12159034029 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26450,2,4065,18.16,683337,217048,1000000,683337,18.16,314.83,68.33,68.33,16721838320,63.22,63.22,16721838320 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,26300,2,3930,17.57,650632,300654,1000000,650632,17.57,216.41,65.06,65.06,16465239795,62.61,62.61,16465239795 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12350,5,-2385,-16.19,570727,408763,1000000,570727,-16.19,139.62,57.07,57.07,7482537445,60.59,60.59,7482537445 +대성하이텍,129920,12,6530,2,1430,28.04,8061199,257156,13715053,8061199,28.04,3134.75,58.78,58.78,49533215175,55.31,55.31,49533215175 +휴니드,005870,13,11160,2,1380,14.11,7490166,404137,14116015,7490166,14.11,1853.37,53.06,53.06,82587803055,52.43,52.43,82587803055 +케이사인,192250,14,14670,2,2170,17.36,3761595,2149260,7067125,3761595,17.36,175.02,53.23,53.23,52001398755,50.16,50.16,52001398755 +극동유화,014530,15,4180,2,645,18.25,17817757,143621,34869420,17817757,18.25,9999.99,51.10,51.10,72516716602,49.75,49.75,72516716602 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12295,5,-2405,-16.36,459900,690819,1000000,459900,-16.36,66.57,45.99,45.99,5943318785,48.34,48.34,5943318785 +흥아해운,003280,17,2125,2,430,25.37,114428241,6047199,240424899,114428241,25.37,1892.25,47.59,47.59,230602302892,45.14,45.14,230602302892 +KODEX 200선물인버스2X,252670,18,1639,2,25,1.55,362394994,302841728,809700000,362394994,1.55,119.66,44.76,44.76,593251958609,44.70,44.70,593251958609 +미래생명자원,218150,19,4070,2,275,7.25,8645478,212140,20415802,8645478,7.25,4075.36,42.35,42.35,36113989539,43.46,43.46,36113989539 +KODEX 코스닥150선물인버스,251340,20,3715,2,130,3.63,29258067,27949840,67200000,29258067,3.63,104.68,43.54,43.54,107212377690,42.95,42.95,107212377690 +흥구석유,024060,21,15960,1,3680,29.97,6429809,2696410,15000000,6429809,29.97,238.46,42.87,42.87,96766878720,40.42,40.42,96766878720 +애드바이오텍,179530,22,4610,2,100,2.22,4454853,9781616,11359544,4454853,2.22,45.54,39.22,39.22,20470774401,39.09,39.09,20470774401 +스코넥,276040,23,3120,5,-1115,-26.33,4980727,148521,12830335,4980727,-26.33,3353.55,38.82,38.82,15434465370,38.56,38.56,15434465370 +한국석유,004090,24,17160,1,3960,30.00,5142066,673638,12694120,5142066,30.00,763.33,40.51,40.51,83814235550,38.48,38.48,83814235550 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,26420,2,4065,18.18,395897,362820,1000000,395897,18.18,109.12,39.59,39.59,10082460735,38.16,38.16,10082460735 +우리기술,032820,26,2705,2,85,3.24,60429443,98428224,165530656,60429443,3.24,61.39,36.51,36.51,167030460858,37.30,37.30,167030460858 +KODEX WTI원유선물(H),261220,27,15915,2,1245,8.49,1443007,433100,4000000,1443007,8.49,333.18,36.08,36.08,22766909742,35.76,35.76,22766909742 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +우듬지팜,403490,29,2205,2,140,6.78,14757415,8070921,45212464,14757415,6.78,182.85,32.64,32.64,32368562879,32.47,32.47,32368562879 +KIWOOM 미국원유에너지기업,474800,30,11645,2,845,7.82,195132,12023,600000,195132,7.82,1622.99,32.52,32.52,2242868341,32.10,32.10,2242868341 diff --git a/top30/20250613/top30-atvtr-20250613-131002.csv b/top30/20250613/top30-atvtr-20250613-131002.csv new file mode 100644 index 000000000000..b8aaa07c5789 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12085,5,-2600,-17.71,1540514,399743,1000000,1540514,-17.71,385.38,154.05,154.05,19240009667,159.21,159.21,19240009667 +상지건설,042940,2,16830,2,1180,7.54,8343968,5766250,6828712,8343968,7.54,144.70,122.19,122.19,144422467980,125.66,125.66,144422467980 +STX그린로지스,465770,3,10740,2,1280,13.53,6778494,833962,7171032,6778494,13.53,812.81,94.53,94.53,71762132790,93.18,93.18,71762132790 +지에스이,053050,4,3555,2,675,23.44,26742143,682711,29987597,26742143,23.44,3917.05,89.18,89.18,90116725037,84.53,84.53,90116725037 +한국ANKOR유전,152550,5,336,1,77,29.73,61612152,55524592,70020000,61612152,29.73,110.96,87.99,87.99,19450800748,82.68,82.68,19450800748 +한일단조,024740,6,2565,2,385,17.66,25679981,737092,32897049,25679981,17.66,3483.96,78.06,78.06,64971206211,77.00,77.00,64971206211 +아톤,158430,7,8610,2,540,6.69,17135221,18421118,24798851,17135221,6.69,93.02,69.10,69.10,148908776605,69.74,69.74,148908776605 +KODEX WTI원유선물인버스(H),271050,8,3740,5,-395,-9.55,3256147,914474,5000000,3256147,-9.55,356.07,65.12,65.12,12397773382,66.30,66.30,12397773382 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26340,2,3955,17.67,684337,217048,1000000,684337,17.67,315.29,68.43,68.43,16748178320,63.58,63.58,16748178320 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12070,5,-2665,-18.09,578205,408763,1000000,578205,-18.09,141.45,57.82,57.82,7574806870,62.76,62.76,7574806870 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26300,2,3930,17.57,650632,300654,1000000,650632,17.57,216.41,65.06,65.06,16465239795,62.61,62.61,16465239795 +케이사인,192250,12,14380,2,1880,15.04,4265644,2149260,7067125,4265644,15.04,198.47,60.36,60.36,59315884525,58.37,58.37,59315884525 +대성하이텍,129920,13,6575,2,1475,28.92,8285569,257156,13715053,8285569,28.92,3222.00,60.41,60.41,51011685795,56.57,56.57,51011685795 +휴니드,005870,14,11130,2,1350,13.80,7551716,404137,14116015,7551716,13.80,1868.60,53.50,53.50,83276772770,53.00,53.00,83276772770 +극동유화,014530,15,4185,2,650,18.39,17985138,143621,34869420,17985138,18.39,9999.99,51.58,51.58,73216569514,50.17,50.17,73216569514 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12050,5,-2650,-18.03,464186,690819,1000000,464186,-18.03,67.19,46.42,46.42,5996010270,49.76,49.76,5996010270 +흥아해운,003280,17,2135,2,440,25.96,115068501,6047199,240424899,115068501,25.96,1902.84,47.86,47.86,231966804556,45.19,45.19,231966804556 +KODEX 200선물인버스2X,252670,18,1651,2,37,2.29,368828890,302841728,809700000,368828890,2.29,121.79,45.55,45.55,603843409770,45.17,45.17,603843409770 +미래생명자원,218150,19,4072,2,277,7.30,8703215,212140,20415802,8703215,7.30,4102.58,42.63,42.63,36349139556,43.72,43.72,36349139556 +KODEX 코스닥150선물인버스,251340,20,3725,2,140,3.91,29653497,27949840,67200000,29653497,3.91,106.10,44.13,44.13,108683150054,43.42,43.42,108683150054 +흥구석유,024060,21,15960,1,3680,29.97,6438154,2696410,15000000,6438154,29.97,238.77,42.92,42.92,96900064920,40.48,40.48,96900064920 +스코넥,276040,22,3255,5,-980,-23.14,5422836,148521,12830335,5422836,-23.14,3651.22,42.27,42.27,16862924005,40.38,40.38,16862924005 +애드바이오텍,179530,23,4620,2,110,2.44,4471828,9781616,11359544,4471828,2.44,45.72,39.37,39.37,20549174866,39.16,39.16,20549174866 +한국석유,004090,24,17160,1,3960,30.00,5147814,673638,12694120,5147814,30.00,764.18,40.55,40.55,83912871230,38.52,38.52,83912871230 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,26550,2,4195,18.77,396097,362820,1000000,396097,18.77,109.17,39.61,39.61,10087767735,38.00,38.00,10087767735 +우리기술,032820,26,2710,2,90,3.44,60621972,98428224,165530656,60621972,3.44,61.59,36.62,36.62,167551696768,37.35,37.35,167551696768 +KODEX WTI원유선물(H),261220,27,16085,2,1415,9.65,1476548,433100,4000000,1476548,9.65,340.93,36.91,36.91,23302426347,36.22,36.22,23302426347 +우듬지팜,403490,28,2180,2,115,5.57,15253124,8070921,45212464,15253124,5.57,188.99,33.74,33.74,33451346142,33.94,33.94,33451346142 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,29,11485,2,1110,10.70,357418,49980,1000000,357418,10.70,715.12,35.74,35.74,3852626375,33.54,33.54,3852626375 +KIWOOM 미국원유에너지기업,474800,30,11715,2,915,8.47,201364,12023,600000,201364,8.47,1674.82,33.56,33.56,2315205045,32.94,32.94,2315205045 diff --git a/top30/20250613/top30-atvtr-20250613-132001.csv b/top30/20250613/top30-atvtr-20250613-132001.csv new file mode 100644 index 000000000000..d783bf30db91 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12215,5,-2470,-16.82,1578523,399743,1000000,1578523,-16.82,394.88,157.85,157.85,19699795697,161.28,161.28,19699795697 +상지건설,042940,2,16850,2,1200,7.67,8399375,5766250,6828712,8399375,7.67,145.66,123.00,123.00,145352957950,126.32,126.32,145352957950 +STX그린로지스,465770,3,10830,2,1370,14.48,6842133,833962,7171032,6842133,14.48,820.44,95.41,95.41,72447848430,93.29,93.29,72447848430 +지에스이,053050,4,3560,2,680,23.61,26906386,682711,29987597,26906386,23.61,3941.11,89.73,89.73,90702541439,84.96,84.96,90702541439 +한국ANKOR유전,152550,5,336,1,77,29.73,61632580,55524592,70020000,61632580,29.73,111.00,88.02,88.02,19457664556,82.70,82.70,19457664556 +한일단조,024740,6,2560,2,380,17.43,26022104,737092,32897049,26022104,17.43,3530.37,79.10,79.10,65843193090,78.18,78.18,65843193090 +아톤,158430,7,8520,2,450,5.58,17231738,18421118,24798851,17231738,5.58,93.54,69.49,69.49,149733949660,70.87,70.87,149733949660 +KODEX WTI원유선물인버스(H),271050,8,3750,5,-385,-9.31,3299983,914474,5000000,3299983,-9.31,360.86,66.00,66.00,12561588894,67.00,67.00,12561588894 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,9,26340,2,3955,17.67,684337,217048,1000000,684337,17.67,315.29,68.43,68.43,16748178320,63.58,63.58,16748178320 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12070,5,-2665,-18.09,583558,408763,1000000,583558,-18.09,142.76,58.36,58.36,7639312185,63.29,63.29,7639312185 +케이사인,192250,11,14620,2,2120,16.96,4686047,2149260,7067125,4686047,16.96,218.03,66.31,66.31,65360314890,63.26,63.26,65360314890 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26995,2,4625,20.68,651293,300654,1000000,651293,20.68,216.63,65.13,65.13,16483038690,61.06,61.06,16483038690 +대성하이텍,129920,13,6590,2,1490,29.22,8353065,257156,13715053,8353065,29.22,3248.25,60.90,60.90,51454492545,56.93,56.93,51454492545 +휴니드,005870,14,11120,2,1340,13.70,7634335,404137,14116015,7634335,13.70,1889.05,54.08,54.08,84190456485,53.63,53.63,84190456485 +극동유화,014530,15,4140,2,605,17.11,18493172,143621,34869420,18493172,17.11,9999.99,53.04,53.04,75319249251,52.17,52.17,75319249251 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12000,5,-2700,-18.37,466408,690819,1000000,466408,-18.37,67.52,46.64,46.64,6022719770,50.19,50.19,6022719770 +스코넥,276040,17,3025,5,-1210,-28.57,5842826,148521,12830335,5842826,-28.57,3934.01,45.54,45.54,18175117470,46.83,46.83,18175117470 +KODEX 200선물인버스2X,252670,18,1655,2,41,2.54,377175390,302841728,809700000,377175390,2.54,124.55,46.58,46.58,617656840491,46.09,46.09,617656840491 +흥아해운,003280,19,2125,2,430,25.37,115727832,6047199,240424899,115727832,25.37,1913.74,48.13,48.13,233371286746,45.68,45.68,233371286746 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,30324655,27949840,67200000,30324655,4.04,108.50,45.13,45.13,111185052459,44.36,44.36,111185052459 +미래생명자원,218150,21,4085,2,290,7.64,8792946,212140,20415802,8792946,7.64,4144.88,43.07,43.07,36712796622,44.02,44.02,36712796622 +애드바이오텍,179530,22,4520,2,10,0.22,4526359,9781616,11359544,4526359,0.22,46.27,39.85,39.85,20798522176,40.51,40.51,20798522176 +흥구석유,024060,23,15960,1,3680,29.97,6438615,2696410,15000000,6438615,29.97,238.78,42.92,42.92,96907422480,40.48,40.48,96907422480 +한국석유,004090,24,17160,1,3960,30.00,5149243,673638,12694120,5149243,30.00,764.39,40.56,40.56,83937392870,38.53,38.53,83937392870 +우리기술,032820,25,2680,2,60,2.29,61015657,98428224,165530656,61015657,2.29,61.99,36.86,36.86,168611990705,38.01,38.01,168611990705 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,26550,2,4195,18.77,396097,362820,1000000,396097,18.77,109.17,39.61,39.61,10087767735,38.00,38.00,10087767735 +KODEX WTI원유선물(H),261220,27,16055,2,1385,9.44,1502195,433100,4000000,1502195,9.44,346.85,37.55,37.55,23714731507,36.93,36.93,23714731507 +우듬지팜,403490,28,2180,2,115,5.57,15534208,8070921,45212464,15534208,5.57,192.47,34.36,34.36,34060702052,34.56,34.56,34060702052 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,29,11460,2,1085,10.46,357488,49980,1000000,357488,10.46,715.26,35.75,35.75,3853427425,33.63,33.63,3853427425 +KIWOOM 미국원유에너지기업,474800,30,11745,2,945,8.75,203731,12023,600000,203731,8.75,1694.51,33.96,33.96,2342967237,33.25,33.25,2342967237 diff --git a/top30/20250613/top30-atvtr-20250613-133001.csv b/top30/20250613/top30-atvtr-20250613-133001.csv new file mode 100644 index 000000000000..d1960da4aedb --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12300,5,-2385,-16.24,1587677,399743,1000000,1587677,-16.24,397.17,158.77,158.77,19811490382,161.07,161.07,19811490382 +상지건설,042940,2,16710,2,1060,6.77,8435735,5766250,6828712,8435735,6.77,146.29,123.53,123.53,145962068265,127.92,127.92,145962068265 +STX그린로지스,465770,3,11200,2,1740,18.39,7014175,833962,7171032,7014175,18.39,841.07,97.81,97.81,74342859435,92.56,92.56,74342859435 +지에스이,053050,4,3570,2,690,23.96,27042257,682711,29987597,27042257,23.96,3961.01,90.18,90.18,91187793398,85.18,85.18,91187793398 +한국ANKOR유전,152550,5,336,1,77,29.73,61642979,55524592,70020000,61642979,29.73,111.02,88.04,88.04,19461158620,82.72,82.72,19461158620 +한일단조,024740,6,2580,2,400,18.35,26230085,737092,32897049,26230085,18.35,3558.59,79.73,79.73,66378148467,78.21,78.21,66378148467 +케이사인,192250,7,14610,2,2110,16.88,5714006,2149260,7067125,5714006,16.88,265.86,80.85,80.85,80679062755,78.14,78.14,80679062755 +아톤,158430,8,8550,2,480,5.95,17317775,18421118,24798851,17317775,5.95,94.01,69.83,69.83,150466499575,70.96,70.96,150466499575 +KODEX WTI원유선물인버스(H),271050,9,3735,5,-400,-9.67,3481289,914474,5000000,3481289,-9.67,380.69,69.63,69.63,13237316849,70.88,70.88,13237316849 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12135,5,-2600,-17.65,584563,408763,1000000,584563,-17.65,143.01,58.46,58.46,7651385415,63.05,63.05,7651385415 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,27070,2,4685,20.93,684479,217048,1000000,684479,20.93,315.36,68.45,68.45,16752022260,61.88,61.88,16752022260 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26980,2,4610,20.61,652727,300654,1000000,652727,20.61,217.10,65.27,65.27,16521665852,61.24,61.24,16521665852 +대성하이텍,129920,13,6600,2,1500,29.41,8420498,257156,13715053,8420498,29.41,3274.47,61.40,61.40,51898898950,57.33,57.33,51898898950 +휴니드,005870,14,11310,2,1530,15.64,7776517,404137,14116015,7776517,15.64,1924.23,55.09,55.09,85793824655,53.74,53.74,85793824655 +극동유화,014530,15,4145,2,610,17.26,18697573,143621,34869420,18697573,17.26,9999.99,53.62,53.62,76166388181,52.70,52.70,76166388181 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12045,5,-2655,-18.06,468419,690819,1000000,468419,-18.06,67.81,46.84,46.84,6046851720,50.20,50.20,6046851720 +스코넥,276040,17,3085,5,-1150,-27.15,6044476,148521,12830335,6044476,-27.15,4069.78,47.11,47.11,18790552937,47.47,47.47,18790552937 +KODEX 200선물인버스2X,252670,18,1651,2,37,2.29,382482035,302841728,809700000,382482035,2.29,126.30,47.24,47.24,626434472699,46.86,46.86,626434472699 +흥아해운,003280,19,2160,2,465,27.43,117083236,6047199,240424899,117083236,27.43,1936.16,48.70,48.70,236276188018,45.50,45.50,236276188018 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,30627939,27949840,67200000,30627939,4.04,109.58,45.58,45.58,112316427694,44.81,44.81,112316427694 +미래생명자원,218150,21,4090,2,295,7.77,8827222,212140,20415802,8827222,7.77,4161.04,43.24,43.24,36852791425,44.13,44.13,36852791425 +애드바이오텍,179530,22,4430,5,-80,-1.77,4601478,9781616,11359544,4601478,-1.77,47.04,40.51,40.51,21133071778,42.00,42.00,21133071778 +흥구석유,024060,23,15960,1,3680,29.97,6439308,2696410,15000000,6439308,29.97,238.81,42.93,42.93,96918482760,40.48,40.48,96918482760 +한국석유,004090,24,17160,1,3960,30.00,5150050,673638,12694120,5150050,30.00,764.51,40.57,40.57,83951240990,38.54,38.54,83951240990 +우리기술,032820,25,2700,2,80,3.05,61284977,98428224,165530656,61284977,3.05,62.26,37.02,37.02,169336932757,37.89,37.89,169336932757 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,27065,2,4710,21.07,399998,362820,1000000,399998,21.07,110.25,40.00,40.00,10192846795,37.66,37.66,10192846795 +KODEX WTI원유선물(H),261220,27,16055,2,1385,9.44,1522620,433100,4000000,1522620,9.44,351.56,38.07,38.07,24043545200,37.44,37.44,24043545200 +우듬지팜,403490,28,2160,2,95,4.60,15912257,8070921,45212464,15912257,4.60,197.16,35.19,35.19,34877398617,35.71,35.71,34877398617 +KIWOOM 미국원유에너지기업,474800,29,11740,2,940,8.70,207845,12023,600000,207845,8.70,1728.73,34.64,34.64,2391355967,33.95,33.95,2391355967 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,30,11460,2,1085,10.46,357488,49980,1000000,357488,10.46,715.26,35.75,35.75,3853427425,33.63,33.63,3853427425 diff --git a/top30/20250613/top30-atvtr-20250613-134001.csv b/top30/20250613/top30-atvtr-20250613-134001.csv new file mode 100644 index 000000000000..da4b38213642 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12370,5,-2315,-15.76,1596843,399743,1000000,1596843,-15.76,399.47,159.68,159.68,19924658592,161.07,161.07,19924658592 +상지건설,042940,2,16580,2,930,5.94,8500301,5766250,6828712,8500301,5.94,147.41,124.48,124.48,147035362395,129.87,129.87,147035362395 +STX그린로지스,465770,3,11570,2,2110,22.30,7758385,833962,7171032,7758385,22.30,930.30,108.19,108.19,82767726965,99.76,99.76,82767726965 +지에스이,053050,4,3555,2,675,23.44,27176512,682711,29987597,27176512,23.44,3980.68,90.63,90.63,91666409638,85.99,85.99,91666409638 +케이사인,192250,5,14710,2,2210,17.68,6159443,2149260,7067125,6159443,17.68,286.58,87.16,87.16,87300649350,83.98,83.98,87300649350 +한국ANKOR유전,152550,6,336,1,77,29.73,61668735,55524592,70020000,61668735,29.73,111.07,88.07,88.07,19469812636,82.76,82.76,19469812636 +한일단조,024740,7,2595,2,415,19.04,26448219,737092,32897049,26448219,19.04,3588.18,80.40,80.40,66940964853,78.41,78.41,66940964853 +KODEX WTI원유선물인버스(H),271050,8,3750,5,-385,-9.31,3517263,914474,5000000,3517263,-9.31,384.62,70.35,70.35,13372039814,71.32,71.32,13372039814 +아톤,158430,9,8640,2,570,7.06,17420742,18421118,24798851,17420742,7.06,94.57,70.25,70.25,151353038335,70.64,70.64,151353038335 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12180,5,-2555,-17.34,587765,408763,1000000,587765,-17.34,143.79,58.78,58.78,7690296415,63.14,63.14,7690296415 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26855,2,4470,19.97,684519,217048,1000000,684519,19.97,315.38,68.45,68.45,16753096460,62.38,62.38,16753096460 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26980,2,4610,20.61,652727,300654,1000000,652727,20.61,217.10,65.27,65.27,16521665852,61.24,61.24,16521665852 +대성하이텍,129920,13,6530,2,1430,28.04,8504087,257156,13715053,8504087,28.04,3306.98,62.01,62.01,52448394760,58.56,58.56,52448394760 +휴니드,005870,14,11270,2,1490,15.24,7845750,404137,14116015,7845750,15.24,1941.36,55.58,55.58,86575347680,54.42,54.42,86575347680 +극동유화,014530,15,4105,2,570,16.12,18923567,143621,34869420,18923567,16.12,9999.99,54.27,54.27,77097895904,53.86,53.86,77097895904 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12045,5,-2655,-18.06,468419,690819,1000000,468419,-18.06,67.81,46.84,46.84,6046851720,50.20,50.20,6046851720 +스코넥,276040,17,3015,5,-1220,-28.81,6165874,148521,12830335,6165874,-28.81,4151.52,48.06,48.06,19159714423,49.53,49.53,19159714423 +KODEX 200선물인버스2X,252670,18,1652,2,38,2.35,387118567,302841728,809700000,387118567,2.35,127.83,47.81,47.81,634086918510,47.40,47.40,634086918510 +흥아해운,003280,19,2185,2,490,28.91,120027584,6047199,240424899,120027584,28.91,1984.85,49.92,49.92,242644113729,46.19,46.19,242644113729 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,31110453,27949840,67200000,31110453,4.04,111.31,46.30,46.30,114115289089,45.53,45.53,114115289089 +미래생명자원,218150,21,4120,2,325,8.56,8900118,212140,20415802,8900118,8.56,4195.40,43.59,43.59,37152185525,44.17,44.17,37152185525 +애드바이오텍,179530,22,4620,2,110,2.44,4646587,9781616,11359544,4646587,2.44,47.50,40.90,40.90,21336450553,40.66,40.66,21336450553 +흥구석유,024060,23,15960,1,3680,29.97,6440508,2696410,15000000,6440508,29.97,238.85,42.94,42.94,96937634760,40.49,40.49,96937634760 +한국석유,004090,24,17160,1,3960,30.00,5151416,673638,12694120,5151416,30.00,764.72,40.58,40.58,83974681550,38.55,38.55,83974681550 +우리기술,032820,25,2685,2,65,2.48,61493042,98428224,165530656,61493042,2.48,62.48,37.15,37.15,169897159294,38.23,38.23,169897159294 +KODEX WTI원유선물(H),261220,26,16030,2,1360,9.27,1538095,433100,4000000,1538095,9.27,355.14,38.45,38.45,24291729807,37.88,37.88,24291729807 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,27065,2,4710,21.07,399998,362820,1000000,399998,21.07,110.25,40.00,40.00,10192846795,37.66,37.66,10192846795 +우듬지팜,403490,28,2155,2,90,4.36,16149810,8070921,45212464,16149810,4.36,200.10,35.72,35.72,35388102332,36.32,36.32,35388102332 +KIWOOM 미국원유에너지기업,474800,29,11725,2,925,8.56,214075,12023,600000,214075,8.56,1780.55,35.68,35.68,2464492777,35.03,35.03,2464492777 +TIGER 의료기기,307510,30,16290,5,-860,-5.01,169894,163986,500000,169894,-5.01,103.60,33.98,33.98,2795727570,34.32,34.32,2795727570 diff --git a/top30/20250613/top30-atvtr-20250613-135002.csv b/top30/20250613/top30-atvtr-20250613-135002.csv new file mode 100644 index 000000000000..34c004d7f167 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12575,5,-2110,-14.37,1621613,399743,1000000,1621613,-14.37,405.66,162.16,162.16,20233302587,160.90,160.90,20233302587 +상지건설,042940,2,16470,2,820,5.24,8565897,5766250,6828712,8565897,5.24,148.55,125.44,125.44,148119894680,131.70,131.70,148119894680 +STX그린로지스,465770,3,11680,2,2220,23.47,8543742,833962,7171032,8543742,23.47,1024.48,119.14,119.14,91903784305,109.73,109.73,91903784305 +케이사인,192250,4,14100,2,1600,12.80,6620291,2149260,7067125,6620291,12.80,308.03,93.68,93.68,93877176325,94.21,94.21,93877176325 +지에스이,053050,5,3545,2,665,23.09,27314829,682711,29987597,27314829,23.09,4000.94,91.09,91.09,92157187473,86.69,86.69,92157187473 +한국ANKOR유전,152550,6,336,1,77,29.73,61677709,55524592,70020000,61677709,29.73,111.08,88.09,88.09,19472827900,82.77,82.77,19472827900 +한일단조,024740,7,2570,2,390,17.89,26589596,737092,32897049,26589596,17.89,3607.36,80.83,80.83,67306131240,79.61,79.61,67306131240 +KODEX WTI원유선물인버스(H),271050,8,3770,5,-365,-8.83,3606201,914474,5000000,3606201,-8.83,394.35,72.12,72.12,13705990414,72.71,72.71,13705990414 +아톤,158430,9,8520,2,450,5.58,17526035,18421118,24798851,17526035,5.58,95.14,70.67,70.67,152255148600,72.06,72.06,152255148600 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,12180,5,-2555,-17.34,588286,408763,1000000,588286,-17.34,143.92,58.83,58.83,7696623895,63.19,63.19,7696623895 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26855,2,4470,19.97,684519,217048,1000000,684519,19.97,315.38,68.45,68.45,16753096460,62.38,62.38,16753096460 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26500,2,4130,18.46,652957,300654,1000000,652957,18.46,217.18,65.30,65.30,16527780532,62.37,62.37,16527780532 +대성하이텍,129920,13,6500,2,1400,27.45,8597104,257156,13715053,8597104,27.45,3343.15,62.68,62.68,53054350905,59.51,59.51,53054350905 +휴니드,005870,14,11180,2,1400,14.31,7928353,404137,14116015,7928353,14.31,1961.80,56.17,56.17,87504512030,55.45,55.45,87504512030 +극동유화,014530,15,4110,2,575,16.27,19389029,143621,34869420,19389029,16.27,9999.99,55.60,55.60,79006024236,55.13,55.13,79006024236 +스코넥,276040,16,3025,5,-1210,-28.57,6234113,148521,12830335,6234113,-28.57,4197.46,48.59,48.59,19366757133,49.90,49.90,19366757133 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,12185,5,-2515,-17.11,468519,690819,1000000,468519,-17.11,67.82,46.85,46.85,6048070220,49.64,49.64,6048070220 +KODEX 200선물인버스2X,252670,18,1655,2,41,2.54,390985373,302841728,809700000,390985373,2.54,129.11,48.29,48.29,640478973691,47.80,47.80,640478973691 +흥아해운,003280,19,2180,2,485,28.61,123563569,6047199,240424899,123563569,28.61,2043.32,51.39,51.39,250371918345,47.77,47.77,250371918345 +KODEX 코스닥150선물인버스,251340,20,3735,2,150,4.18,31768225,27949840,67200000,31768225,4.18,113.66,47.27,47.27,116570742005,46.44,46.44,116570742005 +미래생명자원,218150,21,4130,2,335,8.83,8956083,212140,20415802,8956083,8.83,4221.78,43.87,43.87,37382975870,44.34,44.34,37382975870 +애드바이오텍,179530,22,4595,2,85,1.88,4687418,9781616,11359544,4687418,1.88,47.92,41.26,41.26,21523032822,41.23,41.23,21523032822 +흥구석유,024060,23,15960,1,3680,29.97,6441016,2696410,15000000,6441016,29.97,238.87,42.94,42.94,96945742440,40.50,40.50,96945742440 +KODEX WTI원유선물(H),261220,24,15925,2,1255,8.55,1582661,433100,4000000,1582661,8.55,365.43,39.57,39.57,25004980027,39.25,39.25,25004980027 +이루온,065440,25,2040,2,309,17.85,11343137,1803391,27275020,11343137,17.85,628.99,41.59,41.59,21476934786,38.60,38.60,21476934786 +한국석유,004090,26,17160,1,3960,30.00,5152013,673638,12694120,5152013,30.00,764.80,40.59,40.59,83984926070,38.56,38.56,83984926070 +우리기술,032820,27,2680,2,60,2.29,61734011,98428224,165530656,61734011,2.29,62.72,37.29,37.29,170543748455,38.44,38.44,170543748455 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,27065,2,4710,21.07,399998,362820,1000000,399998,21.07,110.25,40.00,40.00,10192846795,37.66,37.66,10192846795 +우듬지팜,403490,29,2145,2,80,3.87,16582851,8070921,45212464,16582851,3.87,205.46,36.68,36.68,36312721802,37.44,37.44,36312721802 +TIGER 의료기기,307510,30,16225,5,-925,-5.39,178223,163986,500000,178223,-5.39,108.68,35.64,35.64,2931080200,36.13,36.13,2931080200 diff --git a/top30/20250613/top30-atvtr-20250613-140002.csv b/top30/20250613/top30-atvtr-20250613-140002.csv new file mode 100644 index 000000000000..315410f1c91d --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12535,5,-2150,-14.64,1625289,399743,1000000,1625289,-14.64,406.58,162.53,162.53,20279391967,161.78,161.78,20279391967 +상지건설,042940,2,16220,2,570,3.64,8691286,5766250,6828712,8691286,3.64,150.73,127.28,127.28,150165211170,135.58,135.58,150165211170 +STX그린로지스,465770,3,11740,2,2280,24.10,9242268,833962,7171032,9242268,24.10,1108.24,128.88,128.88,100145344785,118.95,118.95,100145344785 +케이사인,192250,4,13950,2,1450,11.60,6780575,2149260,7067125,6780575,11.60,315.48,95.95,95.95,96116532400,97.49,97.49,96116532400 +지에스이,053050,5,3600,2,720,25.00,27737354,682711,29987597,27737354,25.00,4062.82,92.50,92.50,93668300224,86.77,86.77,93668300224 +한국ANKOR유전,152550,6,336,1,77,29.73,61695809,55524592,70020000,61695809,29.73,111.11,88.11,88.11,19478909500,82.79,82.79,19478909500 +한일단조,024740,7,2595,2,415,19.04,26946891,737092,32897049,26946891,19.04,3655.84,81.91,81.91,68234833037,79.93,79.93,68234833037 +아톤,158430,8,8450,2,380,4.71,17805416,18421118,24798851,17805416,4.71,96.66,71.80,71.80,154621871715,73.79,73.79,154621871715 +KODEX WTI원유선물인버스(H),271050,9,3790,5,-345,-8.34,3630980,914474,5000000,3630980,-8.34,397.06,72.62,72.62,13799734164,72.82,72.82,13799734164 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26380,2,3995,17.85,687240,217048,1000000,687240,17.85,316.63,68.72,68.72,16824876440,63.78,63.78,16824876440 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26250,2,3880,17.34,653469,300654,1000000,653469,17.34,217.35,65.35,65.35,16541252062,63.01,63.01,16541252062 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12500,5,-2235,-15.17,590908,408763,1000000,590908,-15.17,144.56,59.09,59.09,7729149475,61.83,61.83,7729149475 +대성하이텍,129920,13,6530,2,1430,28.04,8685503,257156,13715053,8685503,28.04,3377.52,63.33,63.33,53631086990,59.88,59.88,53631086990 +휴니드,005870,14,11220,2,1440,14.72,7996729,404137,14116015,7996729,14.72,1978.72,56.65,56.65,88273442070,55.73,55.73,88273442070 +이루온,065440,15,2010,2,279,16.12,15786840,1803391,27275020,15786840,16.12,875.40,57.88,57.88,30419568259,55.49,55.49,30419568259 +극동유화,014530,16,4155,2,620,17.54,19712495,143621,34869420,19712495,17.54,9999.99,56.53,56.53,80338294416,55.45,55.45,80338294416 +스코넥,276040,17,2985,5,-1250,-29.52,6410975,148521,12830335,6410975,-29.52,4316.54,49.97,49.97,19895270993,51.95,51.95,19895270993 +흥아해운,003280,18,2190,2,495,29.20,131316457,6047199,240424899,131316457,29.20,2171.53,54.62,54.62,267398928541,50.79,50.79,267398928541 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,12465,5,-2235,-15.20,469031,690819,1000000,469031,-15.20,67.89,46.90,46.90,6054453550,48.57,48.57,6054453550 +KODEX 200선물인버스2X,252670,20,1654,2,40,2.48,395713412,302841728,809700000,395713412,2.48,130.67,48.87,48.87,648304937555,48.41,48.41,648304937555 +KODEX 코스닥150선물인버스,251340,21,3735,2,150,4.18,32314172,27949840,67200000,32314172,4.18,115.61,48.09,48.09,118610966920,47.26,47.26,118610966920 +미래생명자원,218150,22,4100,2,305,8.04,9037848,212140,20415802,9037848,8.04,4260.32,44.27,44.27,37719549405,45.06,45.06,37719549405 +애드바이오텍,179530,23,4535,2,25,0.55,4712110,9781616,11359544,4712110,0.55,48.17,41.48,41.48,21634903766,42.00,42.00,21634903766 +흥구석유,024060,24,15960,1,3680,29.97,6442459,2696410,15000000,6442459,29.97,238.93,42.95,42.95,96968772720,40.50,40.50,96968772720 +KODEX WTI원유선물(H),261220,25,15850,2,1180,8.04,1610573,433100,4000000,1610573,8.04,371.87,40.26,40.26,25447966314,40.14,40.14,25447966314 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,26165,2,3810,17.04,402027,362820,1000000,402027,17.04,110.81,40.20,40.20,10246086380,39.16,39.16,10246086380 +우리기술,032820,27,2675,2,55,2.10,62237538,98428224,165530656,62237538,2.10,63.23,37.60,37.60,171890365344,38.82,38.82,171890365344 +한국석유,004090,28,17160,1,3960,30.00,5152305,673638,12694120,5152305,30.00,764.85,40.59,40.59,83989936790,38.56,38.56,83989936790 +우듬지팜,403490,29,2125,2,60,2.91,16777409,8070921,45212464,16777409,2.91,207.87,37.11,37.11,36727401227,38.23,38.23,36727401227 +TIGER 의료기기,307510,30,16190,5,-960,-5.60,186945,163986,500000,186945,-5.60,114.00,37.39,37.39,3072461345,37.96,37.96,3072461345 diff --git a/top30/20250613/top30-atvtr-20250613-141002.csv b/top30/20250613/top30-atvtr-20250613-141002.csv new file mode 100644 index 000000000000..58fb02daff03 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12415,5,-2270,-15.46,1632170,399743,1000000,1632170,-15.46,408.30,163.22,163.22,20365155632,164.04,164.04,20365155632 +상지건설,042940,2,16550,2,900,5.75,8763173,5766250,6828712,8763173,5.75,151.97,128.33,128.33,151348165190,133.92,133.92,151348165190 +STX그린로지스,465770,3,11750,2,2290,24.21,9421269,833962,7171032,9421269,24.21,1129.70,131.38,131.38,102247659130,121.35,121.35,102247659130 +케이사인,192250,4,13780,2,1280,10.24,6921013,2149260,7067125,6921013,10.24,322.02,97.93,97.93,98057821355,100.69,100.69,98057821355 +지에스이,053050,5,3620,2,740,25.69,28407528,682711,29987597,28407528,25.69,4160.99,94.73,94.73,96078412489,88.51,88.51,96078412489 +한국ANKOR유전,152550,6,336,1,77,29.73,61702299,55524592,70020000,61702299,29.73,111.13,88.12,88.12,19481090140,82.80,82.80,19481090140 +한일단조,024740,7,2580,2,400,18.35,27074767,737092,32897049,27074767,18.35,3673.19,82.30,82.30,68565434748,80.78,80.78,68565434748 +KODEX WTI원유선물인버스(H),271050,8,3770,5,-365,-8.83,3667948,914474,5000000,3667948,-8.83,401.10,73.36,73.36,13939355510,73.95,73.95,13939355510 +아톤,158430,9,8480,2,410,5.08,17888200,18421118,24798851,17888200,5.08,97.11,72.13,72.13,155320978635,73.86,73.86,155320978635 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26490,2,4105,18.34,687560,217048,1000000,687560,18.34,316.78,68.76,68.76,16833353365,63.55,63.55,16833353365 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,12310,5,-2425,-16.46,591758,408763,1000000,591758,-16.46,144.77,59.18,59.18,7739685110,62.87,62.87,7739685110 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26480,2,4110,18.37,653557,300654,1000000,653557,18.37,217.38,65.36,65.36,16543574597,62.48,62.48,16543574597 +이루온,065440,13,1997,2,266,15.37,17531973,1803391,27275020,17531973,15.37,972.17,64.28,64.28,33913389410,62.26,62.26,33913389410 +대성하이텍,129920,14,6530,2,1430,28.04,8779922,257156,13715053,8779922,28.04,3414.24,64.02,64.02,54242765440,60.57,60.57,54242765440 +극동유화,014530,15,4160,2,625,17.68,20155537,143621,34869420,20155537,17.68,9999.99,57.80,57.80,82187066929,56.66,56.66,82187066929 +휴니드,005870,16,11200,2,1420,14.52,8045591,404137,14116015,8045591,14.52,1990.81,57.00,57.00,88821121360,56.18,56.18,88821121360 +스코넥,276040,17,2965,4,-1270,-29.99,6588758,148521,12830335,6588758,-29.99,4436.25,51.35,51.35,20424184143,53.69,53.69,20424184143 +흥아해운,003280,18,2195,2,500,29.50,132901082,6047199,240424899,132901082,29.50,2197.73,55.28,55.28,270873419244,51.33,51.33,270873419244 +KODEX 200선물인버스2X,252670,19,1651,2,37,2.29,400701539,302841728,809700000,400701539,2.29,132.31,49.49,49.49,656549917433,49.11,49.11,656549917433 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,12350,5,-2350,-15.99,469533,690819,1000000,469533,-15.99,67.97,46.95,46.95,6060653395,49.07,49.07,6060653395 +KODEX 코스닥150선물인버스,251340,21,3735,2,150,4.18,32848736,27949840,67200000,32848736,4.18,117.53,48.88,48.88,120606356175,48.05,48.05,120606356175 +미래생명자원,218150,22,4125,2,330,8.70,9069222,212140,20415802,9069222,8.70,4275.11,44.42,44.42,37848455605,44.94,44.94,37848455605 +애드바이오텍,179530,23,4515,2,5,0.11,4719500,9781616,11359544,4719500,0.11,48.25,41.55,41.55,21668260146,42.25,42.25,21668260146 +KODEX WTI원유선물(H),261220,24,15935,2,1265,8.62,1680482,433100,4000000,1680482,8.62,388.01,42.01,42.01,26560887724,41.67,41.67,26560887724 +흥구석유,024060,25,15960,1,3680,29.97,6446837,2696410,15000000,6446837,29.97,239.09,42.98,42.98,97038645600,40.53,40.53,97038645600 +TIGER 의료기기,307510,26,16215,5,-935,-5.45,196510,163986,500000,196510,-5.45,119.83,39.30,39.30,3227445100,39.81,39.81,3227445100 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,26315,2,3960,17.71,402219,362820,1000000,402219,17.71,110.86,40.22,40.22,10251138860,38.96,38.96,10251138860 +우리기술,032820,28,2695,2,75,2.86,62455336,98428224,165530656,62455336,2.86,63.45,37.73,37.73,172476263863,38.66,38.66,172476263863 +우듬지팜,403490,29,2130,2,65,3.15,16997775,8070921,45212464,16997775,3.15,210.61,37.60,37.60,37197077222,38.63,38.63,37197077222 +한국석유,004090,30,17160,1,3960,30.00,5153003,673638,12694120,5153003,30.00,764.95,40.59,40.59,84001914470,38.56,38.56,84001914470 diff --git a/top30/20250613/top30-atvtr-20250613-142002.csv b/top30/20250613/top30-atvtr-20250613-142002.csv new file mode 100644 index 000000000000..9ddd087ca22a --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12415,5,-2270,-15.46,1634968,399743,1000000,1634968,-15.46,409.00,163.50,163.50,20399948872,164.32,164.32,20399948872 +상지건설,042940,2,16420,2,770,4.92,8799608,5766250,6828712,8799608,4.92,152.61,128.86,128.86,151947667810,135.51,135.51,151947667810 +STX그린로지스,465770,3,11650,2,2190,23.15,9518411,833962,7171032,9518411,23.15,1141.35,132.73,132.73,103383490640,123.75,123.75,103383490640 +케이사인,192250,4,13380,2,880,7.04,7114694,2149260,7067125,7114694,7.04,331.03,100.67,100.67,100684523840,106.48,106.48,100684523840 +지에스이,053050,5,3580,2,700,24.31,28740898,682711,29987597,28740898,24.31,4209.82,95.84,95.84,97277596306,90.61,90.61,97277596306 +한국ANKOR유전,152550,6,336,1,77,29.73,61704941,55524592,70020000,61704941,29.73,111.13,88.12,88.12,19481977852,82.81,82.81,19481977852 +한일단조,024740,7,2580,2,400,18.35,27233861,737092,32897049,27233861,18.35,3694.77,82.79,82.79,68975707753,81.27,81.27,68975707753 +아톤,158430,8,8440,2,370,4.58,17958263,18421118,24798851,17958263,4.58,97.49,72.42,72.42,155913298850,74.49,74.49,155913298850 +KODEX WTI원유선물인버스(H),271050,9,3775,5,-360,-8.71,3679831,914474,5000000,3679831,-8.71,402.40,73.60,73.60,13984234950,74.09,74.09,13984234950 +이루온,065440,10,1973,2,242,13.98,18389938,1803391,27275020,18389938,13.98,1019.74,67.42,67.42,35618078085,66.19,66.19,35618078085 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26470,2,4085,18.25,687858,217048,1000000,687858,18.25,316.92,68.79,68.79,16841247325,63.62,63.62,16841247325 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26380,2,4010,17.93,654439,300654,1000000,654439,17.93,217.67,65.44,65.44,16566919917,62.80,62.80,16566919917 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12420,5,-2315,-15.71,594329,408763,1000000,594329,-15.71,145.40,59.43,59.43,7771414340,62.57,62.57,7771414340 +대성하이텍,129920,14,6500,2,1400,27.45,8838411,257156,13715053,8838411,27.45,3436.98,64.44,64.44,54622398300,61.27,61.27,54622398300 +극동유화,014530,15,4150,2,615,17.40,20464446,143621,34869420,20464446,17.40,9999.99,58.69,58.69,83471171894,57.68,57.68,83471171894 +휴니드,005870,16,11410,2,1630,16.67,8174929,404137,14116015,8174929,16.67,2022.81,57.91,57.91,90284806960,56.06,56.06,90284806960 +스코넥,276040,17,2980,5,-1255,-29.63,6710539,148521,12830335,6710539,-29.63,4518.24,52.30,52.30,20785986098,54.36,54.36,20785986098 +흥아해운,003280,18,2185,2,490,28.91,133705647,6047199,240424899,133705647,28.91,2211.03,55.61,55.61,272638165730,51.90,51.90,272638165730 +KODEX 200선물인버스2X,252670,19,1653,2,39,2.42,404978974,302841728,809700000,404978974,2.42,133.73,50.02,50.02,663614374183,49.58,49.58,663614374183 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,12385,5,-2315,-15.75,470462,690819,1000000,470462,-15.75,68.10,47.05,47.05,6072141420,49.03,49.03,6072141420 +KODEX 코스닥150선물인버스,251340,21,3730,2,145,4.04,33315814,27949840,67200000,33315814,4.04,119.20,49.58,49.58,122349091912,48.81,48.81,122349091912 +미래생명자원,218150,22,4120,2,325,8.56,9093238,212140,20415802,9093238,8.56,4286.43,44.54,44.54,37947377860,45.11,45.11,37947377860 +KODEX WTI원유선물(H),261220,23,15930,2,1260,8.59,1728392,433100,4000000,1728392,8.59,399.07,43.21,43.21,27323540359,42.88,42.88,27323540359 +TIGER 의료기기,307510,24,16215,5,-935,-5.45,203559,163986,500000,203559,-5.45,124.13,40.71,40.71,3341858727,41.22,41.22,3341858727 +애드바이오텍,179530,25,4875,2,365,8.09,4896762,9781616,11359544,4896762,8.09,50.06,43.11,43.11,22516037174,40.66,40.66,22516037174 +흥구석유,024060,26,15960,1,3680,29.97,6447053,2696410,15000000,6447053,29.97,239.10,42.98,42.98,97042092960,40.54,40.54,97042092960 +우듬지팜,403490,27,2110,2,45,2.18,17180587,8070921,45212464,17180587,2.18,212.87,38.00,38.00,37583941577,39.40,39.40,37583941577 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,26315,2,3960,17.71,402219,362820,1000000,402219,17.71,110.86,40.22,40.22,10251138860,38.96,38.96,10251138860 +우리기술,032820,29,2690,2,70,2.67,62702653,98428224,165530656,62702653,2.67,63.70,37.88,37.88,173141554479,38.88,38.88,173141554479 +한국석유,004090,30,17160,1,3960,30.00,5153762,673638,12694120,5153762,30.00,765.06,40.60,40.60,84014938910,38.57,38.57,84014938910 diff --git a/top30/20250613/top30-atvtr-20250613-143002.csv b/top30/20250613/top30-atvtr-20250613-143002.csv new file mode 100644 index 000000000000..7c2b7dd8577d --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12490,5,-2195,-14.95,1638665,399743,1000000,1638665,-14.95,409.93,163.87,163.87,20446153077,163.70,163.70,20446153077 +상지건설,042940,2,16670,2,1020,6.52,8971789,5766250,6828712,8971789,6.52,155.59,131.38,131.38,154839175075,136.02,136.02,154839175075 +STX그린로지스,465770,3,11620,2,2160,22.83,9657693,833962,7171032,9657693,22.83,1158.05,134.68,134.68,105009669040,126.02,126.02,105009669040 +케이사인,192250,4,13190,2,690,5.52,7264034,2149260,7067125,7264034,5.52,337.98,102.79,102.79,102669535245,110.14,110.14,102669535245 +지에스이,053050,5,3605,2,725,25.17,28983315,682711,29987597,28983315,25.17,4245.33,96.65,96.65,98149689137,90.79,90.79,98149689137 +한국ANKOR유전,152550,6,336,1,77,29.73,61706563,55524592,70020000,61706563,29.73,111.13,88.13,88.13,19482522844,82.81,82.81,19482522844 +한일단조,024740,7,2570,2,390,17.89,27371189,737092,32897049,27371189,17.89,3713.40,83.20,83.20,69328880818,82.00,82.00,69328880818 +아톤,158430,8,8400,2,330,4.09,18093020,18421118,24798851,18093020,4.09,98.22,72.96,72.96,157046238150,75.39,75.39,157046238150 +KODEX WTI원유선물인버스(H),271050,9,3790,5,-345,-8.34,3734844,914474,5000000,3734844,-8.34,408.41,74.70,74.70,14192342185,74.89,74.89,14192342185 +이루온,065440,10,1962,2,231,13.34,20231840,1803391,27275020,20231840,13.34,1121.88,74.18,74.18,39257731710,73.36,73.36,39257731710 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26350,2,3965,17.71,688270,217048,1000000,688270,17.71,317.10,68.83,68.83,16852092645,63.95,63.95,16852092645 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26240,2,3870,17.30,655079,300654,1000000,655079,17.30,217.88,65.51,65.51,16583720107,63.20,63.20,16583720107 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12470,5,-2265,-15.37,594456,408763,1000000,594456,-15.37,145.43,59.45,59.45,7772996400,62.33,62.33,7772996400 +대성하이텍,129920,14,6530,2,1430,28.04,8867562,257156,13715053,8867562,28.04,3448.32,64.66,64.66,54812141400,61.20,61.20,54812141400 +극동유화,014530,15,4155,2,620,17.54,20645293,143621,34869420,20645293,17.54,9999.99,59.21,59.21,84223624517,58.13,58.13,84223624517 +휴니드,005870,16,11200,2,1420,14.52,8262460,404137,14116015,8262460,14.52,2044.47,58.53,58.53,91274021510,57.73,57.73,91274021510 +스코넥,276040,17,2965,4,-1270,-29.99,6752638,148521,12830335,6752638,-29.99,4546.59,52.63,52.63,20910993672,54.97,54.97,20910993672 +흥아해운,003280,18,2187,2,492,29.03,136269958,6047199,240424899,136269958,29.03,2253.44,56.68,56.68,278261093799,52.92,52.92,278261093799 +KODEX 200선물인버스2X,252670,19,1650,2,36,2.23,408115554,302841728,809700000,408115554,2.23,134.76,50.40,50.40,668789597913,50.06,50.06,668789597913 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,33695268,27949840,67200000,33695268,4.04,120.56,50.14,50.14,123764156900,49.38,49.38,123764156900 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,12400,5,-2300,-15.65,470464,690819,1000000,470464,-15.65,68.10,47.05,47.05,6072166215,48.97,48.97,6072166215 +애드바이오텍,179530,22,4670,2,160,3.55,5431584,9781616,11359544,5431584,3.55,55.53,47.82,47.82,25117802731,47.35,47.35,25117802731 +미래생명자원,218150,23,4125,2,330,8.70,9213234,212140,20415802,9213234,8.70,4343.00,45.13,45.13,38444578399,45.65,45.65,38444578399 +KODEX WTI원유선물(H),261220,24,15870,2,1200,8.18,1808323,433100,4000000,1808323,8.18,417.53,45.21,45.21,28593831749,45.04,45.04,28593831749 +TIGER 의료기기,307510,25,16215,5,-935,-5.45,212825,163986,500000,212825,-5.45,129.78,42.56,42.56,3491993222,43.07,43.07,3491993222 +흥구석유,024060,26,15960,1,3680,29.97,6448041,2696410,15000000,6448041,29.97,239.13,42.99,42.99,97057861440,40.54,40.54,97057861440 +우듬지팜,403490,27,2110,2,45,2.18,17332038,8070921,45212464,17332038,2.18,214.75,38.33,38.33,37903225197,39.73,39.73,37903225197 +우리기술,032820,28,2685,2,65,2.48,62909103,98428224,165530656,62909103,2.48,63.91,38.00,38.00,173696447388,39.08,39.08,173696447388 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,26320,2,3965,17.74,402269,362820,1000000,402269,17.74,110.87,40.23,40.23,10252454860,38.95,38.95,10252454860 +한국석유,004090,30,17160,1,3960,30.00,5154547,673638,12694120,5154547,30.00,765.18,40.61,40.61,84028409510,38.58,38.58,84028409510 diff --git a/top30/20250613/top30-atvtr-20250613-144002.csv b/top30/20250613/top30-atvtr-20250613-144002.csv new file mode 100644 index 000000000000..3d24022b0c7a --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-144002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12485,5,-2200,-14.98,1641697,399743,1000000,1641697,-14.98,410.69,164.17,164.17,20483976327,164.07,164.07,20483976327 +상지건설,042940,2,16510,2,860,5.50,9037973,5766250,6828712,9037973,5.50,156.74,132.35,132.35,155934378190,138.31,138.31,155934378190 +STX그린로지스,465770,3,11690,2,2230,23.57,9810278,833962,7171032,9810278,23.57,1176.35,136.80,136.80,106799582740,127.40,127.40,106799582740 +케이사인,192250,4,13120,2,620,4.96,7336517,2149260,7067125,7336517,4.96,341.35,103.81,103.81,103625767570,111.76,111.76,103625767570 +지에스이,053050,5,3590,2,710,24.65,29303072,682711,29987597,29303072,24.65,4292.16,97.72,97.72,99302049271,92.24,92.24,99302049271 +이루온,065440,6,1825,2,94,5.43,22166479,1803391,27275020,22166479,5.43,1229.16,81.27,81.27,42897968998,86.18,86.18,42897968998 +한일단조,024740,7,2555,2,375,17.20,27576400,737092,32897049,27576400,17.20,3741.24,83.83,83.83,69853203693,83.11,83.11,69853203693 +한국ANKOR유전,152550,8,336,1,77,29.73,61733839,55524592,70020000,61733839,29.73,111.18,88.17,88.17,19491687580,82.85,82.85,19491687580 +KODEX WTI원유선물인버스(H),271050,9,3795,5,-340,-8.22,3808885,914474,5000000,3808885,-8.22,416.51,76.18,76.18,14472928720,76.27,76.27,14472928720 +아톤,158430,10,8440,2,370,4.58,18171364,18421118,24798851,18171364,4.58,98.64,73.28,73.28,157706574595,75.35,75.35,157706574595 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26325,2,3940,17.60,688273,217048,1000000,688273,17.60,317.11,68.83,68.83,16852171620,64.02,64.02,16852171620 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26300,2,3930,17.57,655115,300654,1000000,655115,17.57,217.90,65.51,65.51,16584663532,63.06,63.06,16584663532 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12510,5,-2225,-15.10,594861,408763,1000000,594861,-15.10,145.53,59.49,59.49,7778050830,62.17,62.17,7778050830 +대성하이텍,129920,14,6520,2,1420,27.84,8900207,257156,13715053,8900207,27.84,3461.01,64.89,64.89,55024859530,61.53,61.53,55024859530 +극동유화,014530,15,4100,2,565,15.98,20892232,143621,34869420,20892232,15.98,9999.99,59.92,59.92,85242118426,59.62,59.62,85242118426 +휴니드,005870,16,11190,2,1410,14.42,8361457,404137,14116015,8361457,14.42,2068.97,59.23,59.23,92378068910,58.48,58.48,92378068910 +스코넥,276040,17,2970,5,-1265,-29.87,6790344,148521,12830335,6790344,-29.87,4571.98,52.92,52.92,21022995207,55.17,55.17,21022995207 +흥아해운,003280,18,2200,1,505,29.79,138265646,6047199,240424899,138265646,29.79,2286.44,57.51,57.51,282649213078,53.44,53.44,282649213078 +KODEX 200선물인버스2X,252670,19,1647,2,33,2.04,413536649,302841728,809700000,413536649,2.04,136.55,51.07,51.07,677718736188,50.82,50.82,677718736188 +KODEX 코스닥150선물인버스,251340,20,3720,2,135,3.77,34259237,27949840,67200000,34259237,3.77,122.57,50.98,50.98,125863532672,50.35,50.35,125863532672 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,12430,5,-2270,-15.44,470544,690819,1000000,470544,-15.44,68.11,47.05,47.05,6073160615,48.86,48.86,6073160615 +애드바이오텍,179530,22,4870,2,360,7.98,5762662,9781616,11359544,5762662,7.98,58.91,50.73,50.73,26719704290,48.30,48.30,26719704290 +미래생명자원,218150,23,4145,2,350,9.22,9261121,212140,20415802,9261121,9.22,4365.57,45.36,45.36,38643570395,45.67,45.67,38643570395 +KODEX WTI원유선물(H),261220,24,15865,2,1195,8.15,1830388,433100,4000000,1830388,8.15,422.62,45.76,45.76,28943804189,45.61,45.61,28943804189 +TIGER 의료기기,307510,25,16205,5,-945,-5.51,222881,163986,500000,222881,-5.51,135.91,44.58,44.58,3655063057,45.11,45.11,3655063057 +우듬지팜,403490,26,2090,2,25,1.21,17640764,8070921,45212464,17640764,1.21,218.57,39.02,39.02,38550737077,40.80,40.80,38550737077 +흥구석유,024060,27,15960,1,3680,29.97,6448205,2696410,15000000,6448205,29.97,239.14,42.99,42.99,97060478880,40.54,40.54,97060478880 +KIWOOM 미국원유에너지기업,474800,28,11710,2,910,8.43,244888,12023,600000,244888,8.43,2036.83,40.81,40.81,2825849471,40.22,40.22,2825849471 +우리기술,032820,29,2685,2,65,2.48,63108328,98428224,165530656,63108328,2.48,64.12,38.12,38.12,174232230568,39.20,39.20,174232230568 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,26320,2,3965,17.74,402269,362820,1000000,402269,17.74,110.87,40.23,40.23,10252454860,38.95,38.95,10252454860 diff --git a/top30/20250613/top30-atvtr-20250613-145002.csv b/top30/20250613/top30-atvtr-20250613-145002.csv new file mode 100644 index 000000000000..11b21d85fe28 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12565,5,-2120,-14.44,1648826,399743,1000000,1648826,-14.44,412.47,164.88,164.88,20573228392,163.73,163.73,20573228392 +상지건설,042940,2,16450,2,800,5.11,9086005,5766250,6828712,9086005,5.11,157.57,133.06,133.06,156723388745,139.52,139.52,156723388745 +STX그린로지스,465770,3,11300,2,1840,19.45,10099719,833962,7171032,10099719,19.45,1211.05,140.84,140.84,110119191285,135.89,135.89,110119191285 +케이사인,192250,4,13010,2,510,4.08,7423953,2149260,7067125,7423953,4.08,345.42,105.05,105.05,104767289250,113.95,113.95,104767289250 +지에스이,053050,5,3550,2,670,23.26,29693023,682711,29987597,29693023,23.26,4349.28,99.02,99.02,100691726723,94.59,94.59,100691726723 +이루온,065440,6,1778,2,47,2.72,23487713,1803391,27275020,23487713,2.72,1302.42,86.11,86.11,45287549815,93.39,93.39,45287549815 +한일단조,024740,7,2550,2,370,16.97,27999823,737092,32897049,27999823,16.97,3798.69,85.11,85.11,70924993732,84.55,84.55,70924993732 +한국ANKOR유전,152550,8,336,1,77,29.73,61737126,55524592,70020000,61737126,29.73,111.19,88.17,88.17,19492792012,82.85,82.85,19492792012 +KODEX WTI원유선물인버스(H),271050,9,3795,5,-340,-8.22,3865037,914474,5000000,3865037,-8.22,422.65,77.30,77.30,14686318362,77.40,77.40,14686318362 +아톤,158430,10,8360,2,290,3.59,18299589,18421118,24798851,18299589,3.59,99.34,73.79,73.79,158780021940,76.59,76.59,158780021940 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26035,2,3650,16.31,688973,217048,1000000,688973,16.31,317.43,68.90,68.90,16870439205,64.80,64.80,16870439205 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26060,2,3690,16.50,655953,300654,1000000,655953,16.50,218.18,65.60,65.60,16606610277,63.72,63.72,16606610277 +대성하이텍,129920,13,6480,2,1380,27.06,9087497,257156,13715053,9087497,27.06,3533.85,66.26,66.26,56234399150,63.27,63.27,56234399150 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12585,5,-2150,-14.59,595789,408763,1000000,595789,-14.59,145.75,59.58,59.58,7789634405,61.90,61.90,7789634405 +극동유화,014530,15,4105,2,570,16.12,21132814,143621,34869420,21132814,16.12,9999.99,60.61,60.61,86229729006,60.24,60.24,86229729006 +휴니드,005870,16,11080,2,1300,13.29,8461160,404137,14116015,8461160,13.29,2093.64,59.94,59.94,93483448890,59.77,59.77,93483448890 +스코넥,276040,17,2965,4,-1270,-29.99,6901105,148521,12830335,6901105,-29.99,4646.55,53.79,53.79,21351628637,56.13,56.13,21351628637 +흥아해운,003280,18,2180,2,485,28.61,139137167,6047199,240424899,139137167,28.61,2300.85,57.87,57.87,284561816103,54.29,54.29,284561816103 +KODEX 코스닥150선물인버스,251340,19,3705,2,120,3.35,35771604,27949840,67200000,35771604,3.35,127.99,53.23,53.23,131469132674,52.80,52.80,131469132674 +KODEX 200선물인버스2X,252670,20,1645,2,31,1.92,418506122,302841728,809700000,418506122,1.92,138.19,51.69,51.69,685901699806,51.50,51.50,685901699806 +애드바이오텍,179530,21,4705,2,195,4.32,5906448,9781616,11359544,5906448,4.32,60.38,52.00,52.00,27396961560,51.26,51.26,27396961560 +KODEX WTI원유선물(H),261220,22,15830,2,1160,7.91,2039130,433100,4000000,2039130,7.91,470.82,50.98,50.98,32249314962,50.93,50.93,32249314962 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,12600,5,-2100,-14.29,471045,690819,1000000,471045,-14.29,68.19,47.10,47.10,6079423215,48.25,48.25,6079423215 +TIGER 의료기기,307510,24,16275,5,-875,-5.10,232153,163986,500000,232153,-5.10,141.57,46.43,46.43,3805606302,46.77,46.77,3805606302 +미래생명자원,218150,25,4110,2,315,8.30,9317623,212140,20415802,9317623,8.30,4392.20,45.64,45.64,38876786430,46.33,46.33,38876786430 +KIWOOM 미국원유에너지기업,474800,26,11630,2,830,7.69,256593,12023,600000,256593,7.69,2134.18,42.77,42.77,2962579736,42.46,42.46,2962579736 +우듬지팜,403490,27,2110,2,45,2.18,17795311,8070921,45212464,17795311,2.18,220.49,39.36,39.36,38874682887,40.75,40.75,38874682887 +흥구석유,024060,28,15960,1,3680,29.97,6448548,2696410,15000000,6448548,29.97,239.15,42.99,42.99,97065953160,40.55,40.55,97065953160 +RISE 미국S&P원유생산기업(합성 H),219390,29,6180,2,480,8.42,911481,22470,2350000,911481,8.42,4056.44,38.79,38.79,5735281559,39.49,39.49,5735281559 +우리기술,032820,30,2730,2,110,4.20,64216967,98428224,165530656,64216967,4.20,65.24,38.79,38.79,177244969149,39.22,39.22,177244969149 diff --git a/top30/20250613/top30-atvtr-20250613-150002.csv b/top30/20250613/top30-atvtr-20250613-150002.csv new file mode 100644 index 000000000000..1f5f4ecd3897 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12635,5,-2050,-13.96,1660805,399743,1000000,1660805,-13.96,415.47,166.08,166.08,20724158677,164.02,164.02,20724158677 +상지건설,042940,2,16200,2,550,3.51,9187500,5766250,6828712,9187500,3.51,159.33,134.54,134.54,158370739960,143.16,143.16,158370739960 +STX그린로지스,465770,3,11380,2,1920,20.30,10313102,833962,7171032,10313102,20.30,1236.64,143.82,143.82,112522738130,137.88,137.88,112522738130 +케이사인,192250,4,13080,2,580,4.64,7494878,2149260,7067125,7494878,4.64,348.72,106.05,106.05,105687556380,114.33,114.33,105687556380 +지에스이,053050,5,3500,2,620,21.53,30510288,682711,29987597,30510288,21.53,4468.99,101.74,101.74,103542255678,98.65,98.65,103542255678 +이루온,065440,6,1791,2,60,3.47,24493984,1803391,27275020,24493984,3.47,1358.22,89.80,89.80,47095747788,96.41,96.41,47095747788 +한일단조,024740,7,2560,2,380,17.43,28194252,737092,32897049,28194252,17.43,3825.07,85.70,85.70,71419794831,84.81,84.81,71419794831 +한국ANKOR유전,152550,8,336,1,77,29.73,61747139,55524592,70020000,61747139,29.73,111.21,88.19,88.19,19496156380,82.87,82.87,19496156380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,3889147,914474,5000000,3889147,-7.86,425.29,77.78,77.78,14778109197,77.58,77.58,14778109197 +아톤,158430,10,8370,2,300,3.72,18414509,18421118,24798851,18414509,3.72,99.96,74.26,74.26,159736996885,76.96,76.96,159736996885 +대성하이텍,129920,11,6410,2,1310,25.69,9277518,257156,13715053,9277518,25.69,3607.74,67.64,67.64,57453013285,65.35,65.35,57453013285 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26010,2,3625,16.19,688987,217048,1000000,688987,16.19,317.44,68.90,68.90,16870803840,64.86,64.86,16870803840 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26000,2,3630,16.23,655978,300654,1000000,655978,16.23,218.18,65.60,65.60,16607261607,63.87,63.87,16607261607 +극동유화,014530,14,4035,2,500,14.14,21683668,143621,34869420,21683668,14.14,9999.99,62.19,62.19,88452057652,62.87,62.87,88452057652 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12670,5,-2065,-14.01,598019,408763,1000000,598019,-14.01,146.30,59.80,59.80,7817705280,61.70,61.70,7817705280 +휴니드,005870,16,11150,2,1370,14.01,8528580,404137,14116015,8528580,14.01,2110.32,60.42,60.42,94232399740,59.87,59.87,94232399740 +스코넥,276040,17,2980,5,-1255,-29.63,6951939,148521,12830335,6951939,-29.63,4680.78,54.18,54.18,21502703390,56.24,56.24,21502703390 +흥아해운,003280,18,2200,1,505,29.79,142549941,6047199,240424899,142549941,29.79,2357.29,59.29,59.29,291999793983,55.21,55.21,291999793983 +KODEX 코스닥150선물인버스,251340,19,3690,2,105,2.93,36679564,27949840,67200000,36679564,2.93,131.23,54.58,54.58,134828512239,54.37,54.37,134828512239 +애드바이오텍,179530,20,4615,2,105,2.33,6003400,9781616,11359544,6003400,2.33,61.37,52.85,52.85,27845594394,53.12,53.12,27845594394 +KODEX WTI원유선물(H),261220,21,15785,2,1115,7.60,2104597,433100,4000000,2104597,7.60,485.94,52.61,52.61,33283497145,52.71,52.71,33283497145 +KODEX 200선물인버스2X,252670,22,1640,2,26,1.61,425699329,302841728,809700000,425699329,1.61,140.57,52.57,52.57,697700572693,52.54,52.54,697700572693 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,12575,5,-2125,-14.46,471556,690819,1000000,471556,-14.46,68.26,47.16,47.16,6085846305,48.40,48.40,6085846305 +TIGER 의료기기,307510,24,16300,5,-850,-4.96,239228,163986,500000,239228,-4.96,145.88,47.85,47.85,3920882362,48.11,48.11,3920882362 +미래생명자원,218150,25,4100,2,305,8.04,9396070,212140,20415802,9396070,8.04,4429.18,46.02,46.02,39197669256,46.83,46.83,39197669256 +KIWOOM 미국원유에너지기업,474800,26,11465,2,665,6.16,259765,12023,600000,259765,6.16,2160.57,43.29,43.29,2999129026,43.60,43.60,2999129026 +우듬지팜,403490,27,2115,2,50,2.42,17897081,8070921,45212464,17897081,2.42,221.75,39.58,39.58,39088515084,40.88,40.88,39088515084 +흥구석유,024060,28,15960,1,3680,29.97,6451909,2696410,15000000,6451909,29.97,239.28,43.01,43.01,97119594720,40.57,40.57,97119594720 +RISE 미국S&P원유생산기업(합성 H),219390,29,6145,2,445,7.81,927513,22470,2350000,927513,7.81,4127.78,39.47,39.47,5833828219,40.40,40.40,5833828219 +우리기술,032820,30,2730,2,110,4.20,65132265,98428224,165530656,65132265,4.20,66.17,39.35,39.35,179741708358,39.77,39.77,179741708358 diff --git a/top30/20250613/top30-atvtr-20250613-151002.csv b/top30/20250613/top30-atvtr-20250613-151002.csv new file mode 100644 index 000000000000..fc1215d7ef16 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12675,5,-2010,-13.69,1683297,399743,1000000,1683297,-13.69,421.09,168.33,168.33,21008219287,165.75,165.75,21008219287 +상지건설,042940,2,16260,2,610,3.90,9240762,5766250,6828712,9240762,3.90,160.26,135.32,135.32,159239059735,143.41,143.41,159239059735 +STX그린로지스,465770,3,11230,2,1770,18.71,10453785,833962,7171032,10453785,18.71,1253.51,145.78,145.78,114118287765,141.71,141.71,114118287765 +케이사인,192250,4,13110,2,610,4.88,7544155,2149260,7067125,7544155,4.88,351.01,106.75,106.75,106331621315,114.77,114.77,106331621315 +지에스이,053050,5,3460,2,580,20.14,30954081,682711,29987597,30954081,20.14,4533.99,103.22,103.22,105084187033,101.28,101.28,105084187033 +이루온,065440,6,1749,2,18,1.04,25085912,1803391,27275020,25085912,1.04,1391.04,91.97,91.97,48136762665,100.91,100.91,48136762665 +한일단조,024740,7,2545,2,365,16.74,28499862,737092,32897049,28499862,16.74,3866.53,86.63,86.63,72201566790,86.24,86.24,72201566790 +한국ANKOR유전,152550,8,336,1,77,29.73,61769338,55524592,70020000,61769338,29.73,111.25,88.22,88.22,19503615244,82.90,82.90,19503615244 +KODEX WTI원유선물인버스(H),271050,9,3820,5,-315,-7.62,3991722,914474,5000000,3991722,-7.62,436.50,79.83,79.83,15168302572,79.42,79.42,15168302572 +아톤,158430,10,8470,2,400,4.96,18515217,18421118,24798851,18515217,4.96,100.51,74.66,74.66,160585710405,76.45,76.45,160585710405 +대성하이텍,129920,11,6460,2,1360,26.67,9342269,257156,13715053,9342269,26.67,3632.92,68.12,68.12,57870071630,65.32,65.32,57870071630 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25915,2,3530,15.77,689014,217048,1000000,689014,15.77,317.45,68.90,68.90,16871503545,65.10,65.10,16871503545 +극동유화,014530,13,3990,2,455,12.87,22082107,143621,34869420,22082107,12.87,9999.99,63.33,63.33,90049754325,64.72,64.72,90049754325 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,25745,2,3375,15.09,656186,300654,1000000,656186,15.09,218.25,65.62,65.62,16612643592,64.53,64.53,16612643592 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12690,5,-2045,-13.88,607071,408763,1000000,607071,-13.88,148.51,60.71,60.71,7931822365,62.50,62.50,7931822365 +휴니드,005870,16,11110,2,1330,13.60,8578677,404137,14116015,8578677,13.60,2122.72,60.77,60.77,94789675865,60.44,60.44,94789675865 +스코넥,276040,17,2995,5,-1240,-29.28,7006277,148521,12830335,7006277,-29.28,4717.36,54.61,54.61,21664666567,56.38,56.38,21664666567 +흥아해운,003280,18,2187,2,492,29.03,144555385,6047199,240424899,144555385,29.03,2390.45,60.12,60.12,296389333825,56.37,56.37,296389333825 +KODEX 코스닥150선물인버스,251340,19,3685,2,100,2.79,37939888,27949840,67200000,37939888,2.79,135.74,56.46,56.46,139473108453,56.32,56.32,139473108453 +애드바이오텍,179530,20,4540,2,30,0.67,6089709,9781616,11359544,6089709,0.67,62.26,53.61,53.61,28240680326,54.76,54.76,28240680326 +KODEX WTI원유선물(H),261220,21,15750,2,1080,7.36,2146131,433100,4000000,2146131,7.36,495.53,53.65,53.65,33938334355,53.87,53.87,33938334355 +KODEX 200선물인버스2X,252670,22,1635,2,21,1.30,432131476,302841728,809700000,432131476,1.30,142.69,53.37,53.37,708224238695,53.50,53.50,708224238695 +TIGER 의료기기,307510,23,16360,5,-790,-4.61,246962,163986,500000,246962,-4.61,150.60,49.39,49.39,4047287977,49.48,49.48,4047287977 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12600,5,-2100,-14.29,471703,690819,1000000,471703,-14.29,68.28,47.17,47.17,6087696705,48.32,48.32,6087696705 +미래생명자원,218150,25,4105,2,310,8.17,9445944,212140,20415802,9445944,8.17,4452.69,46.27,46.27,39402185830,47.02,47.02,39402185830 +KIWOOM 미국원유에너지기업,474800,26,11450,2,650,6.02,263204,12023,600000,263204,6.02,2189.17,43.87,43.87,3038537006,44.23,44.23,3038537006 +우듬지팜,403490,27,2115,2,50,2.42,18047551,8070921,45212464,18047551,2.42,223.61,39.92,39.92,39407641009,41.21,41.21,39407641009 +RISE 미국S&P원유생산기업(합성 H),219390,28,6160,2,460,8.07,946644,22470,2350000,946644,8.07,4212.92,40.28,40.28,5952450164,41.12,41.12,5952450164 +흥구석유,024060,29,15960,1,3680,29.97,6452591,2696410,15000000,6452591,29.97,239.30,43.02,43.02,97130479440,40.57,40.57,97130479440 +우리기술,032820,30,2725,2,105,4.01,65891653,98428224,165530656,65891653,4.01,66.94,39.81,39.81,181815046606,40.31,40.31,181815046606 diff --git a/top30/20250613/top30-atvtr-20250613-152002.csv b/top30/20250613/top30-atvtr-20250613-152002.csv new file mode 100644 index 000000000000..de5f34dc11a5 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-152002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12695,5,-1990,-13.55,1693229,399743,1000000,1693229,-13.55,423.58,169.32,169.32,21133928672,166.47,166.47,21133928672 +상지건설,042940,2,16190,2,540,3.45,9316674,5766250,6828712,9316674,3.45,161.57,136.43,136.43,160468711385,145.15,145.15,160468711385 +STX그린로지스,465770,3,11490,2,2030,21.46,10611598,833962,7171032,10611598,21.46,1272.43,147.98,147.98,115921263695,140.69,140.69,115921263695 +케이사인,192250,4,13050,2,550,4.40,7608765,2149260,7067125,7608765,4.40,354.02,107.66,107.66,107175847185,116.21,116.21,107175847185 +이루온,065440,5,1755,2,24,1.39,25627415,1803391,27275020,25627415,1.39,1421.07,93.96,93.96,49091150368,102.56,102.56,49091150368 +지에스이,053050,6,3475,2,595,20.66,31314469,682711,29987597,31314469,20.66,4586.78,104.42,104.42,106335365373,102.04,102.04,106335365373 +한일단조,024740,7,2560,2,380,17.43,28916054,737092,32897049,28916054,17.43,3922.99,87.90,87.90,73269176869,87.00,87.00,73269176869 +한국ANKOR유전,152550,8,336,1,77,29.73,61802461,55524592,70020000,61802461,29.73,111.31,88.26,88.26,19514744572,82.95,82.95,19514744572 +KODEX WTI원유선물인버스(H),271050,9,3825,5,-310,-7.50,4058057,914474,5000000,4058057,-7.50,443.76,81.16,81.16,15421535772,80.64,80.64,15421535772 +아톤,158430,10,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 +대성하이텍,129920,11,6530,2,1430,28.04,9509629,257156,13715053,9509629,28.04,3698.00,69.34,69.34,58952792800,65.83,65.83,58952792800 +극동유화,014530,12,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25835,2,3450,15.41,689034,217048,1000000,689034,15.41,317.46,68.90,68.90,16872021995,65.31,65.31,16872021995 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,25905,2,3535,15.80,656999,300654,1000000,656999,15.80,218.52,65.70,65.70,16633594187,64.21,64.21,16633594187 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12720,5,-2015,-13.67,610419,408763,1000000,610419,-13.67,149.33,61.04,61.04,7974238130,62.69,62.69,7974238130 +휴니드,005870,16,11150,2,1370,14.01,8702692,404137,14116015,8702692,14.01,2153.40,61.65,61.65,96172638675,61.10,61.10,96172638675 +KODEX 코스닥150선물인버스,251340,17,3685,2,100,2.79,38477005,27949840,67200000,38477005,2.79,137.66,57.26,57.26,141451470524,57.12,57.12,141451470524 +스코넥,276040,18,2990,5,-1245,-29.40,7080318,148521,12830335,7080318,-29.40,4767.22,55.18,55.18,21884601183,57.05,57.05,21884601183 +흥아해운,003280,19,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +애드바이오텍,179530,20,4550,2,40,0.89,6210410,9781616,11359544,6210410,0.89,63.49,54.67,54.67,28785044656,55.69,55.69,28785044656 +KODEX WTI원유선물(H),261220,21,15750,2,1080,7.36,2197477,433100,4000000,2197477,7.36,507.38,54.94,54.94,34748194105,55.16,55.16,34748194105 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254128,163986,500000,254128,-4.96,154.97,50.83,50.83,4164453777,51.10,51.10,4164453777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12590,5,-2110,-14.35,471704,690819,1000000,471704,-14.35,68.28,47.17,47.17,6087709295,48.35,48.35,6087709295 +미래생명자원,218150,25,4120,2,325,8.56,9512798,212140,20415802,9512798,8.56,4484.21,46.60,46.60,39677174666,47.17,47.17,39677174666 +KIWOOM 미국원유에너지기업,474800,26,11455,2,655,6.06,268083,12023,600000,268083,6.06,2229.75,44.68,44.68,3094736136,45.03,45.03,3094736136 +우듬지팜,403490,27,2095,2,30,1.45,18219526,8070921,45212464,18219526,1.45,225.74,40.30,40.30,39770845504,41.99,41.99,39770845504 +RISE 미국S&P원유생산기업(합성 H),219390,28,6145,2,445,7.81,961661,22470,2350000,961661,7.81,4279.76,40.92,40.92,6044917920,41.86,41.86,6044917920 +우리기술,032820,29,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 +흥구석유,024060,30,15960,1,3680,29.97,6454185,2696410,15000000,6454185,29.97,239.36,43.03,43.03,97155919680,40.58,40.58,97155919680 diff --git a/top30/20250613/top30-atvtr-20250613-153002.csv b/top30/20250613/top30-atvtr-20250613-153002.csv new file mode 100644 index 000000000000..de5f34dc11a5 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-153002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12695,5,-1990,-13.55,1693229,399743,1000000,1693229,-13.55,423.58,169.32,169.32,21133928672,166.47,166.47,21133928672 +상지건설,042940,2,16190,2,540,3.45,9316674,5766250,6828712,9316674,3.45,161.57,136.43,136.43,160468711385,145.15,145.15,160468711385 +STX그린로지스,465770,3,11490,2,2030,21.46,10611598,833962,7171032,10611598,21.46,1272.43,147.98,147.98,115921263695,140.69,140.69,115921263695 +케이사인,192250,4,13050,2,550,4.40,7608765,2149260,7067125,7608765,4.40,354.02,107.66,107.66,107175847185,116.21,116.21,107175847185 +이루온,065440,5,1755,2,24,1.39,25627415,1803391,27275020,25627415,1.39,1421.07,93.96,93.96,49091150368,102.56,102.56,49091150368 +지에스이,053050,6,3475,2,595,20.66,31314469,682711,29987597,31314469,20.66,4586.78,104.42,104.42,106335365373,102.04,102.04,106335365373 +한일단조,024740,7,2560,2,380,17.43,28916054,737092,32897049,28916054,17.43,3922.99,87.90,87.90,73269176869,87.00,87.00,73269176869 +한국ANKOR유전,152550,8,336,1,77,29.73,61802461,55524592,70020000,61802461,29.73,111.31,88.26,88.26,19514744572,82.95,82.95,19514744572 +KODEX WTI원유선물인버스(H),271050,9,3825,5,-310,-7.50,4058057,914474,5000000,4058057,-7.50,443.76,81.16,81.16,15421535772,80.64,80.64,15421535772 +아톤,158430,10,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 +대성하이텍,129920,11,6530,2,1430,28.04,9509629,257156,13715053,9509629,28.04,3698.00,69.34,69.34,58952792800,65.83,65.83,58952792800 +극동유화,014530,12,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,25835,2,3450,15.41,689034,217048,1000000,689034,15.41,317.46,68.90,68.90,16872021995,65.31,65.31,16872021995 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,25905,2,3535,15.80,656999,300654,1000000,656999,15.80,218.52,65.70,65.70,16633594187,64.21,64.21,16633594187 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12720,5,-2015,-13.67,610419,408763,1000000,610419,-13.67,149.33,61.04,61.04,7974238130,62.69,62.69,7974238130 +휴니드,005870,16,11150,2,1370,14.01,8702692,404137,14116015,8702692,14.01,2153.40,61.65,61.65,96172638675,61.10,61.10,96172638675 +KODEX 코스닥150선물인버스,251340,17,3685,2,100,2.79,38477005,27949840,67200000,38477005,2.79,137.66,57.26,57.26,141451470524,57.12,57.12,141451470524 +스코넥,276040,18,2990,5,-1245,-29.40,7080318,148521,12830335,7080318,-29.40,4767.22,55.18,55.18,21884601183,57.05,57.05,21884601183 +흥아해운,003280,19,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +애드바이오텍,179530,20,4550,2,40,0.89,6210410,9781616,11359544,6210410,0.89,63.49,54.67,54.67,28785044656,55.69,55.69,28785044656 +KODEX WTI원유선물(H),261220,21,15750,2,1080,7.36,2197477,433100,4000000,2197477,7.36,507.38,54.94,54.94,34748194105,55.16,55.16,34748194105 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254128,163986,500000,254128,-4.96,154.97,50.83,50.83,4164453777,51.10,51.10,4164453777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12590,5,-2110,-14.35,471704,690819,1000000,471704,-14.35,68.28,47.17,47.17,6087709295,48.35,48.35,6087709295 +미래생명자원,218150,25,4120,2,325,8.56,9512798,212140,20415802,9512798,8.56,4484.21,46.60,46.60,39677174666,47.17,47.17,39677174666 +KIWOOM 미국원유에너지기업,474800,26,11455,2,655,6.06,268083,12023,600000,268083,6.06,2229.75,44.68,44.68,3094736136,45.03,45.03,3094736136 +우듬지팜,403490,27,2095,2,30,1.45,18219526,8070921,45212464,18219526,1.45,225.74,40.30,40.30,39770845504,41.99,41.99,39770845504 +RISE 미국S&P원유생산기업(합성 H),219390,28,6145,2,445,7.81,961661,22470,2350000,961661,7.81,4279.76,40.92,40.92,6044917920,41.86,41.86,6044917920 +우리기술,032820,29,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 +흥구석유,024060,30,15960,1,3680,29.97,6454185,2696410,15000000,6454185,29.97,239.36,43.03,43.03,97155919680,40.58,40.58,97155919680 diff --git a/top30/20250613/top30-atvtr-20250613-154002.csv b/top30/20250613/top30-atvtr-20250613-154002.csv new file mode 100644 index 000000000000..368c1ff89d10 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-154002.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 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719077,399743,1000000,1719077,-14.47,430.05,171.91,171.91,21458579552,170.85,170.85,21458579552 +상지건설,042940,2,16210,2,560,3.58,9347937,5766250,6828712,9347937,3.58,162.11,136.89,136.89,160975484615,145.42,145.42,160975484615 +STX그린로지스,465770,3,11490,2,2030,21.46,10688488,833962,7171032,10688488,21.46,1281.65,149.05,149.05,116804729795,141.76,141.76,116804729795 +케이사인,192250,4,13110,2,610,4.88,7653473,2149260,7067125,7653473,4.88,356.10,108.30,108.30,107761969065,116.31,116.31,107761969065 +이루온,065440,5,1746,2,15,0.87,25774318,1803391,27275020,25774318,0.87,1429.21,94.50,94.50,49347643006,103.62,103.62,49347643006 +지에스이,053050,6,3475,2,595,20.66,31471343,682711,29987597,31471343,20.66,4609.76,104.95,104.95,106880502523,102.57,102.57,106880502523 +한일단조,024740,7,2570,2,390,17.89,29122764,737092,32897049,29122764,17.89,3951.04,88.53,88.53,73800421569,87.29,87.29,73800421569 +한국ANKOR유전,152550,8,336,1,77,29.73,61808336,55524592,70020000,61808336,29.73,111.32,88.27,88.27,19516718572,82.96,82.96,19516718572 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4118928,914474,5000000,4118928,-7.86,450.41,82.38,82.38,15653454282,82.17,82.17,15653454282 +아톤,158430,10,8400,2,330,4.09,18685031,18421118,24798851,18685031,4.09,101.43,75.35,75.35,162015494960,77.78,77.78,162015494960 +대성하이텍,129920,11,6600,2,1500,29.41,9647350,257156,13715053,9647350,29.41,3751.56,70.34,70.34,59861751400,66.13,66.13,59861751400 +극동유화,014530,12,4040,2,505,14.29,22649311,143621,34869420,22649311,14.29,9999.99,64.95,64.95,92328997875,65.54,65.54,92328997875 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +휴니드,005870,16,11150,2,1370,14.01,8756198,404137,14116015,8756198,14.01,2166.64,62.03,62.03,96769230575,61.48,61.48,96769230575 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39233856,27949840,67200000,39233856,3.21,140.37,58.38,58.38,144251819224,58.02,58.02,144251819224 +스코넥,276040,18,2965,4,-1270,-29.99,7090993,148521,12830335,7090993,-29.99,4774.40,55.27,55.27,21916252558,57.61,57.61,21916252558 +흥아해운,003280,19,2200,1,505,29.79,145571527,6047199,240424899,145571527,29.79,2407.26,60.55,60.55,298621482929,56.46,56.46,298621482929 +애드바이오텍,179530,20,4585,2,75,1.66,6229672,9781616,11359544,6229672,1.66,63.69,54.84,54.84,28873360926,55.44,55.44,28873360926 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2206882,433100,4000000,2206882,7.87,509.55,55.17,55.17,34897028230,55.13,55.13,34897028230 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442058368,302841728,809700000,442058368,1.67,145.97,54.60,54.60,724499485961,54.53,54.53,724499485961 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254248,163986,500000,254248,-4.96,155.04,50.85,50.85,4166409777,51.12,51.12,4166409777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474380,690819,1000000,474380,-14.73,68.67,47.44,47.44,6121252955,48.83,48.83,6121252955 +미래생명자원,218150,25,4120,2,325,8.56,9594736,212140,20415802,9594736,8.56,4522.83,47.00,47.00,40014759226,47.57,47.57,40014759226 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279743,12023,600000,279743,6.48,2326.73,46.62,46.62,3228826136,46.79,46.79,3228826136 +우듬지팜,403490,27,2100,2,35,1.69,18291732,8070921,45212464,18291732,1.69,226.64,40.46,40.46,39922478104,42.05,42.05,39922478104 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964286,22470,2350000,964286,8.60,4291.44,41.03,41.03,6061166670,41.67,41.67,6061166670 +우리기술,032820,29,2725,2,105,4.01,67106893,98428224,165530656,67106893,4.01,68.18,40.54,40.54,185128132085,41.04,41.04,185128132085 +흥구석유,024060,30,15960,1,3680,29.97,6455873,2696410,15000000,6455873,29.97,239.42,43.04,43.04,97182860160,40.59,40.59,97182860160 diff --git a/top30/20250613/top30-atvtr-20250613-155002.csv b/top30/20250613/top30-atvtr-20250613-155002.csv new file mode 100644 index 000000000000..717653a76f06 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719477,399743,1000000,1719477,-14.47,430.15,171.95,171.95,21463603552,170.89,170.89,21463603552 +상지건설,042940,2,16210,2,560,3.58,9350335,5766250,6828712,9350335,3.58,162.16,136.93,136.93,161014356195,145.46,145.46,161014356195 +STX그린로지스,465770,3,11490,2,2030,21.46,10690212,833962,7171032,10690212,21.46,1281.86,149.07,149.07,116824538555,141.79,141.79,116824538555 +케이사인,192250,4,13110,2,610,4.88,7653769,2149260,7067125,7653769,4.88,356.11,108.30,108.30,107765849625,116.31,116.31,107765849625 +이루온,065440,5,1746,2,15,0.87,25782273,1803391,27275020,25782273,0.87,1429.66,94.53,94.53,49361532436,103.65,103.65,49361532436 +지에스이,053050,6,3475,2,595,20.66,31490068,682711,29987597,31490068,20.66,4612.50,105.01,105.01,106945571898,102.63,102.63,106945571898 +한일단조,024740,7,2570,2,390,17.89,29129519,737092,32897049,29129519,17.89,3951.95,88.55,88.55,73817781919,87.31,87.31,73817781919 +한국ANKOR유전,152550,8,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4119678,914474,5000000,4119678,-7.86,450.50,82.39,82.39,15656311782,82.19,82.19,15656311782 +아톤,158430,10,8400,2,330,4.09,18685895,18421118,24798851,18685895,4.09,101.44,75.35,75.35,162022752560,77.78,77.78,162022752560 +대성하이텍,129920,11,6600,2,1500,29.41,9663266,257156,13715053,9663266,29.41,3757.74,70.46,70.46,59966797000,66.25,66.25,59966797000 +극동유화,014530,12,4040,2,505,14.29,22666973,143621,34869420,22666973,14.29,9999.99,65.01,65.01,92400352355,65.59,65.59,92400352355 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +휴니드,005870,16,11150,2,1370,14.01,8757100,404137,14116015,8757100,14.01,2166.86,62.04,62.04,96779287875,61.49,61.49,96779287875 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39234327,27949840,67200000,39234327,3.21,140.37,58.38,58.38,144253561924,58.02,58.02,144253561924 +스코넥,276040,18,2965,4,-1270,-29.99,7095425,148521,12830335,7095425,-29.99,4777.39,55.30,55.30,21929393438,57.65,57.65,21929393438 +흥아해운,003280,19,2200,1,505,29.79,145577823,6047199,240424899,145577823,29.79,2407.36,60.55,60.55,298635334129,56.46,56.46,298635334129 +애드바이오텍,179530,20,4585,2,75,1.66,6240031,9781616,11359544,6240031,1.66,63.79,54.93,54.93,28920856941,55.53,55.53,28920856941 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2207116,433100,4000000,2207116,7.87,509.61,55.18,55.18,34900731280,55.14,55.14,34900731280 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442148804,302841728,809700000,442148804,1.67,146.00,54.61,54.61,724647891437,54.54,54.54,724647891437 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254248,163986,500000,254248,-4.96,155.04,50.85,50.85,4166409777,51.12,51.12,4166409777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9595085,212140,20415802,9595085,8.56,4523.00,47.00,47.00,40016197106,47.57,47.57,40016197106 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18295461,8070921,45212464,18295461,1.69,226.68,40.47,40.47,39930309004,42.06,42.06,39930309004 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964289,22470,2350000,964289,8.60,4291.45,41.03,41.03,6061185240,41.67,41.67,6061185240 +우리기술,032820,29,2725,2,105,4.01,67137542,98428224,165530656,67137542,4.01,68.21,40.56,40.56,185211650610,41.06,41.06,185211650610 +흥구석유,024060,30,15960,1,3680,29.97,6455876,2696410,15000000,6455876,29.97,239.42,43.04,43.04,97182908040,40.59,40.59,97182908040 diff --git a/top30/20250613/top30-atvtr-20250613-160002.csv b/top30/20250613/top30-atvtr-20250613-160002.csv new file mode 100644 index 000000000000..a1aac19f1dbc --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719477,399743,1000000,1719477,-14.47,430.15,171.95,171.95,21463603552,170.89,170.89,21463603552 +상지건설,042940,2,16210,2,560,3.58,9351591,5766250,6828712,9351591,3.58,162.18,136.95,136.95,161034715955,145.48,145.48,161034715955 +STX그린로지스,465770,3,11490,2,2030,21.46,10691956,833962,7171032,10691956,21.46,1282.07,149.10,149.10,116844577115,141.81,141.81,116844577115 +케이사인,192250,4,13110,2,610,4.88,7655890,2149260,7067125,7655890,4.88,356.21,108.33,108.33,107793655935,116.35,116.35,107793655935 +이루온,065440,5,1746,2,15,0.87,25798666,1803391,27275020,25798666,0.87,1430.56,94.59,94.59,49390154614,103.71,103.71,49390154614 +지에스이,053050,6,3475,2,595,20.66,31495463,682711,29987597,31495463,20.66,4613.29,105.03,105.03,106964319523,102.65,102.65,106964319523 +한일단조,024740,7,2570,2,390,17.89,29133783,737092,32897049,29133783,17.89,3952.53,88.56,88.56,73828740399,87.32,87.32,73828740399 +한국ANKOR유전,152550,8,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4119678,914474,5000000,4119678,-7.86,450.50,82.39,82.39,15656311782,82.19,82.19,15656311782 +아톤,158430,10,8400,2,330,4.09,18687400,18421118,24798851,18687400,4.09,101.45,75.36,75.36,162035394560,77.79,77.79,162035394560 +대성하이텍,129920,11,6600,2,1500,29.41,9685830,257156,13715053,9685830,29.41,3766.52,70.62,70.62,60115719400,66.41,66.41,60115719400 +극동유화,014530,12,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +휴니드,005870,16,11150,2,1370,14.01,8757537,404137,14116015,8757537,14.01,2166.97,62.04,62.04,96784160425,61.49,61.49,96784160425 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39249103,27949840,67200000,39249103,3.21,140.43,58.41,58.41,144308233124,58.04,58.04,144308233124 +스코넥,276040,18,2965,4,-1270,-29.99,7096110,148521,12830335,7096110,-29.99,4777.85,55.31,55.31,21931424463,57.65,57.65,21931424463 +흥아해운,003280,19,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +애드바이오텍,179530,20,4585,2,75,1.66,6240197,9781616,11359544,6240197,1.66,63.80,54.93,54.93,28921618051,55.53,55.53,28921618051 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2208477,433100,4000000,2208477,7.87,509.92,55.21,55.21,34922269105,55.17,55.17,34922269105 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9597535,212140,20415802,9597535,8.56,4524.15,47.01,47.01,40026291106,47.59,47.59,40026291106 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18296178,8070921,45212464,18296178,1.69,226.69,40.47,40.47,39931814704,42.06,42.06,39931814704 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +우리기술,032820,29,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 +흥구석유,024060,30,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 diff --git a/top30/20250613/top30-atvtr-20250613-161002.csv b/top30/20250613/top30-atvtr-20250613-161002.csv new file mode 100644 index 000000000000..5bb4bcb19eaa --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-161002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719509,399743,1000000,1719509,-14.47,430.15,171.95,171.95,21464013152,170.89,170.89,21464013152 +상지건설,042940,2,16210,2,560,3.58,9351591,5766250,6828712,9351591,3.58,162.18,136.95,136.95,161034715955,145.48,145.48,161034715955 +STX그린로지스,465770,3,11490,2,2030,21.46,10691956,833962,7171032,10691956,21.46,1282.07,149.10,149.10,116844577115,141.81,141.81,116844577115 +케이사인,192250,4,13110,2,610,4.88,7655890,2149260,7067125,7655890,4.88,356.21,108.33,108.33,107793655935,116.35,116.35,107793655935 +이루온,065440,5,1746,2,15,0.87,25798666,1803391,27275020,25798666,0.87,1430.56,94.59,94.59,49390154614,103.71,103.71,49390154614 +지에스이,053050,6,3475,2,595,20.66,31495463,682711,29987597,31495463,20.66,4613.29,105.03,105.03,106964319523,102.65,102.65,106964319523 +한일단조,024740,7,2570,2,390,17.89,29133783,737092,32897049,29133783,17.89,3952.53,88.56,88.56,73828740399,87.32,87.32,73828740399 +한국ANKOR유전,152550,8,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4119678,914474,5000000,4119678,-7.86,450.50,82.39,82.39,15656311782,82.19,82.19,15656311782 +아톤,158430,10,8400,2,330,4.09,18687400,18421118,24798851,18687400,4.09,101.45,75.36,75.36,162035394560,77.79,77.79,162035394560 +대성하이텍,129920,11,6600,2,1500,29.41,9685830,257156,13715053,9685830,29.41,3766.52,70.62,70.62,60115719400,66.41,66.41,60115719400 +극동유화,014530,12,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +휴니드,005870,16,11150,2,1370,14.01,8757537,404137,14116015,8757537,14.01,2166.97,62.04,62.04,96784160425,61.49,61.49,96784160425 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39249103,27949840,67200000,39249103,3.21,140.43,58.41,58.41,144308233124,58.04,58.04,144308233124 +스코넥,276040,18,2965,4,-1270,-29.99,7096110,148521,12830335,7096110,-29.99,4777.85,55.31,55.31,21931424463,57.65,57.65,21931424463 +흥아해운,003280,19,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +애드바이오텍,179530,20,4585,2,75,1.66,6240197,9781616,11359544,6240197,1.66,63.80,54.93,54.93,28921618051,55.53,55.53,28921618051 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2208477,433100,4000000,2208477,7.87,509.92,55.21,55.21,34922269105,55.17,55.17,34922269105 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9597535,212140,20415802,9597535,8.56,4524.15,47.01,47.01,40026291106,47.59,47.59,40026291106 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18296178,8070921,45212464,18296178,1.69,226.69,40.47,40.47,39931814704,42.06,42.06,39931814704 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +우리기술,032820,29,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 +흥구석유,024060,30,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 diff --git a/top30/20250613/top30-atvtr-20250613-162002.csv b/top30/20250613/top30-atvtr-20250613-162002.csv new file mode 100644 index 000000000000..28a0836e2c1c --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719509,399743,1000000,1719509,-14.47,430.15,171.95,171.95,21464013152,170.89,170.89,21464013152 +상지건설,042940,2,16210,2,560,3.58,9352466,5766250,6828712,9352466,3.58,162.19,136.96,136.96,161048899705,145.49,145.49,161048899705 +STX그린로지스,465770,3,11490,2,2030,21.46,10707757,833962,7171032,10707757,21.46,1283.96,149.32,149.32,117028816775,142.03,142.03,117028816775 +케이사인,192250,4,13110,2,610,4.88,7657372,2149260,7067125,7657372,4.88,356.28,108.35,108.35,107812996035,116.37,116.37,107812996035 +이루온,065440,5,1746,2,15,0.87,25807532,1803391,27275020,25807532,0.87,1431.06,94.62,94.62,49405652382,103.75,103.75,49405652382 +지에스이,053050,6,3475,2,595,20.66,31512986,682711,29987597,31512986,20.66,4615.86,105.09,105.09,107024861488,102.70,102.70,107024861488 +한일단조,024740,7,2570,2,390,17.89,29160459,737092,32897049,29160459,17.89,3956.15,88.64,88.64,73896497439,87.40,87.40,73896497439 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4120694,914474,5000000,4120694,-7.86,450.61,82.41,82.41,15660269102,82.21,82.21,15660269102 +아톤,158430,10,8400,2,330,4.09,18693930,18421118,24798851,18693930,4.09,101.48,75.38,75.38,162090442460,77.81,77.81,162090442460 +대성하이텍,129920,11,6600,2,1500,29.41,9692907,257156,13715053,9692907,29.41,3769.27,70.67,70.67,60161719900,66.46,66.46,60161719900 +극동유화,014530,12,4040,2,505,14.29,22684431,143621,34869420,22684431,14.29,9999.99,65.06,65.06,92470207625,65.64,65.64,92470207625 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +휴니드,005870,16,11150,2,1370,14.01,8767871,404137,14116015,8767871,14.01,2169.53,62.11,62.11,96898661145,61.56,61.56,96898661145 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39293949,27949840,67200000,39293949,3.21,140.59,58.47,58.47,144474387554,58.11,58.11,144474387554 +스코넥,276040,18,2965,4,-1270,-29.99,7101611,148521,12830335,7101611,-29.99,4781.55,55.35,55.35,21947762433,57.69,57.69,21947762433 +흥아해운,003280,19,2200,1,505,29.79,145623408,6047199,240424899,145623408,29.79,2408.11,60.57,60.57,298735621129,56.48,56.48,298735621129 +애드바이오텍,179530,20,4585,2,75,1.66,6244913,9781616,11359544,6244913,1.66,63.84,54.98,54.98,28943240911,55.57,55.57,28943240911 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2208677,433100,4000000,2208677,7.87,509.97,55.22,55.22,34925429105,55.17,55.17,34925429105 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442887259,302841728,809700000,442887259,1.67,146.24,54.70,54.70,725858671620,54.63,54.63,725858671620 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9600883,212140,20415802,9600883,8.56,4525.73,47.03,47.03,40039934206,47.60,47.60,40039934206 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18300953,8070921,45212464,18300953,1.69,226.75,40.48,40.48,39941818329,42.07,42.07,39941818329 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +우리기술,032820,29,2725,2,105,4.01,67166035,98428224,165530656,67166035,4.01,68.24,40.58,40.58,185289248725,41.08,41.08,185289248725 +흥구석유,024060,30,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 diff --git a/top30/20250613/top30-atvtr-20250613-163002.csv b/top30/20250613/top30-atvtr-20250613-163002.csv new file mode 100644 index 000000000000..13297943b889 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-163002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719609,399743,1000000,1719609,-14.47,430.18,171.96,171.96,21465293152,170.90,170.90,21465293152 +상지건설,042940,2,16210,2,560,3.58,9358959,5766250,6828712,9358959,3.58,162.31,137.05,137.05,161153105555,145.59,145.59,161153105555 +STX그린로지스,465770,3,11490,2,2030,21.46,10725730,833962,7171032,10725730,21.46,1286.12,149.57,149.57,117236584655,142.29,142.29,117236584655 +케이사인,192250,4,13110,2,610,4.88,7659781,2149260,7067125,7659781,4.88,356.39,108.39,108.39,107844361215,116.40,116.40,107844361215 +이루온,065440,5,1746,2,15,0.87,25815381,1803391,27275020,25815381,0.87,1431.49,94.65,94.65,49419600055,103.77,103.77,49419600055 +지에스이,053050,6,3475,2,595,20.66,31522405,682711,29987597,31522405,20.66,4617.24,105.12,105.12,107057451228,102.74,102.74,107057451228 +한일단조,024740,7,2570,2,390,17.89,29177946,737092,32897049,29177946,17.89,3958.52,88.69,88.69,73941001854,87.46,87.46,73941001854 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4133712,914474,5000000,4133712,-7.86,452.03,82.67,82.67,15710648762,82.47,82.47,15710648762 +아톤,158430,10,8400,2,330,4.09,18702822,18421118,24798851,18702822,4.09,101.53,75.42,75.42,162165668780,77.85,77.85,162165668780 +대성하이텍,129920,11,6600,2,1500,29.41,9699228,257156,13715053,9699228,29.41,3771.73,70.72,70.72,60202806400,66.51,66.51,60202806400 +극동유화,014530,12,4040,2,505,14.29,22696351,143621,34869420,22696351,14.29,9999.99,65.09,65.09,92517887625,65.67,65.67,92517887625 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +휴니드,005870,16,11150,2,1370,14.01,8771231,404137,14116015,8771231,14.01,2170.36,62.14,62.14,96935856345,61.59,61.59,96935856345 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39416837,27949840,67200000,39416837,3.21,141.03,58.66,58.66,144929687594,58.29,58.29,144929687594 +스코넥,276040,18,2965,4,-1270,-29.99,7105612,148521,12830335,7105612,-29.99,4784.25,55.38,55.38,21959645403,57.72,57.72,21959645403 +흥아해운,003280,19,2200,1,505,29.79,145640237,6047199,240424899,145640237,29.79,2408.39,60.58,60.58,298772644929,56.49,56.49,298772644929 +애드바이오텍,179530,20,4585,2,75,1.66,6249869,9781616,11359544,6249869,1.66,63.89,55.02,55.02,28966385431,55.62,55.62,28966385431 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2208812,433100,4000000,2208812,7.87,510.00,55.22,55.22,34927548605,55.18,55.18,34927548605 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,443043412,302841728,809700000,443043412,1.67,146.30,54.72,54.72,726114450234,54.65,54.65,726114450234 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9604621,212140,20415802,9604621,8.56,4527.49,47.05,47.05,40055166556,47.62,47.62,40055166556 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18309779,8070921,45212464,18309779,1.69,226.86,40.50,40.50,39960397059,42.09,42.09,39960397059 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +우리기술,032820,29,2725,2,105,4.01,67182776,98428224,165530656,67182776,4.01,68.26,40.59,40.59,185334784245,41.09,41.09,185334784245 +흥구석유,024060,30,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 diff --git a/top30/20250613/top30-atvtr-20250613-164002.csv b/top30/20250613/top30-atvtr-20250613-164002.csv new file mode 100644 index 000000000000..a1fcdadb3bf0 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-164002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719709,399743,1000000,1719709,-14.47,430.20,171.97,171.97,21466574152,170.91,170.91,21466574152 +상지건설,042940,2,16210,2,560,3.58,9358959,5766250,6828712,9358959,3.58,162.31,137.05,137.05,161153105555,145.59,145.59,161153105555 +STX그린로지스,465770,3,11490,2,2030,21.46,10731510,833962,7171032,10731510,21.46,1286.81,149.65,149.65,117303112455,142.37,142.37,117303112455 +케이사인,192250,4,13110,2,610,4.88,7662310,2149260,7067125,7662310,4.88,356.51,108.42,108.42,107877263505,116.44,116.44,107877263505 +이루온,065440,5,1746,2,15,0.87,25829961,1803391,27275020,25829961,0.87,1432.30,94.70,94.70,49445129635,103.83,103.83,49445129635 +지에스이,053050,6,3475,2,595,20.66,31545856,682711,29987597,31545856,20.66,4620.67,105.20,105.20,107138474433,102.81,102.81,107138474433 +한일단조,024740,7,2570,2,390,17.89,29253612,737092,32897049,29253612,17.89,3968.79,88.92,88.92,74137733454,87.69,87.69,74137733454 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4133712,914474,5000000,4133712,-7.86,452.03,82.67,82.67,15710648762,82.47,82.47,15710648762 +아톤,158430,10,8400,2,330,4.09,18712414,18421118,24798851,18712414,4.09,101.58,75.46,75.46,162247008940,77.89,77.89,162247008940 +대성하이텍,129920,11,6600,2,1500,29.41,9708452,257156,13715053,9708452,29.41,3775.32,70.79,70.79,60263684800,66.58,66.58,60263684800 +극동유화,014530,12,4040,2,505,14.29,22700695,143621,34869420,22700695,14.29,9999.99,65.10,65.10,92535350505,65.69,65.69,92535350505 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612121,408763,1000000,612121,-14.66,149.75,61.21,61.21,7995640830,63.58,63.58,7995640830 +휴니드,005870,16,11150,2,1370,14.01,8777901,404137,14116015,8777901,14.01,2172.01,62.18,62.18,97011027245,61.64,61.64,97011027245 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39502959,27949840,67200000,39502959,3.21,141.34,58.78,58.78,145247908384,58.42,58.42,145247908384 +스코넥,276040,18,2965,4,-1270,-29.99,7114871,148521,12830335,7114871,-29.99,4790.48,55.45,55.45,21987098338,57.80,57.80,21987098338 +흥아해운,003280,19,2200,1,505,29.79,145646728,6047199,240424899,145646728,29.79,2408.50,60.58,60.58,298786925129,56.49,56.49,298786925129 +애드바이오텍,179530,20,4585,2,75,1.66,6262674,9781616,11359544,6262674,1.66,64.02,55.13,55.13,29027465281,55.73,55.73,29027465281 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2209223,433100,4000000,2209223,7.87,510.10,55.23,55.23,34934001305,55.19,55.19,34934001305 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,443204896,302841728,809700000,443204896,1.67,146.35,54.74,54.74,726379122510,54.67,54.67,726379122510 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9605754,212140,20415802,9605754,8.56,4528.03,47.05,47.05,40059783531,47.63,47.63,40059783531 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18319684,8070921,45212464,18319684,1.69,226.98,40.52,40.52,39981395659,42.11,42.11,39981395659 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +우리기술,032820,29,2725,2,105,4.01,67200536,98428224,165530656,67200536,4.01,68.27,40.60,40.60,185383002645,41.10,41.10,185383002645 +흥구석유,024060,30,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 diff --git a/top30/20250613/top30-atvtr-20250613-165001.csv b/top30/20250613/top30-atvtr-20250613-165001.csv new file mode 100644 index 000000000000..4196fbe81ac0 --- /dev/null +++ b/top30/20250613/top30-atvtr-20250613-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719809,399743,1000000,1719809,-14.47,430.23,171.98,171.98,21467856152,170.92,170.92,21467856152 +상지건설,042940,2,16210,2,560,3.58,9359556,5766250,6828712,9359556,3.58,162.32,137.06,137.06,161162651585,145.59,145.59,161162651585 +STX그린로지스,465770,3,11490,2,2030,21.46,10737744,833962,7171032,10737744,21.46,1287.56,149.74,149.74,117374616435,142.45,142.45,117374616435 +케이사인,192250,4,13110,2,610,4.88,7664623,2149260,7067125,7664623,4.88,356.62,108.45,108.45,107907355635,116.47,116.47,107907355635 +이루온,065440,5,1746,2,15,0.87,25846424,1803391,27275020,25846424,0.87,1433.21,94.76,94.76,49473841107,103.89,103.89,49473841107 +지에스이,053050,6,3475,2,595,20.66,31564855,682711,29987597,31564855,20.66,4623.46,105.26,105.26,107204495958,102.88,102.88,107204495958 +한일단조,024740,7,2570,2,390,17.89,29352617,737092,32897049,29352617,17.89,3982.22,89.23,89.23,74394094069,87.99,87.99,74394094069 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4136212,914474,5000000,4136212,-7.86,452.31,82.72,82.72,15720323762,82.52,82.52,15720323762 +아톤,158430,10,8400,2,330,4.09,18725946,18421118,24798851,18725946,4.09,101.65,75.51,75.51,162362030940,77.94,77.94,162362030940 +대성하이텍,129920,11,6600,2,1500,29.41,9713498,257156,13715053,9713498,29.41,3777.28,70.82,70.82,60296988400,66.61,66.61,60296988400 +극동유화,014530,12,4040,2,505,14.29,22710666,143621,34869420,22710666,14.29,9999.99,65.13,65.13,92575284360,65.72,65.72,92575284360 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,13,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12575,5,-2160,-14.66,612123,408763,1000000,612123,-14.66,149.75,61.21,61.21,7995666630,63.58,63.58,7995666630 +휴니드,005870,16,11150,2,1370,14.01,8784532,404137,14116015,8784532,14.01,2173.65,62.23,62.23,97085294445,61.68,61.68,97085294445 +KODEX 코스닥150선물인버스,251340,17,3700,2,115,3.21,39524858,27949840,67200000,39524858,3.21,141.41,58.82,58.82,145328825189,58.45,58.45,145328825189 +스코넥,276040,18,2965,4,-1270,-29.99,7115940,148521,12830335,7115940,-29.99,4791.20,55.46,55.46,21990267923,57.81,57.81,21990267923 +흥아해운,003280,19,2200,1,505,29.79,145658428,6047199,240424899,145658428,29.79,2408.69,60.58,60.58,298812665129,56.49,56.49,298812665129 +애드바이오텍,179530,20,4585,2,75,1.66,6270348,9781616,11359544,6270348,1.66,64.10,55.20,55.20,29062540081,55.80,55.80,29062540081 +KODEX WTI원유선물(H),261220,21,15825,2,1155,7.87,2210225,433100,4000000,2210225,7.87,510.33,55.26,55.26,34949852945,55.21,55.21,34949852945 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,443318867,302841728,809700000,443318867,1.67,146.39,54.75,54.75,726565920979,54.68,54.68,726565920979 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9614247,212140,20415802,9614247,8.56,4532.03,47.09,47.09,40094392506,47.67,47.67,40094392506 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +우듬지팜,403490,27,2100,2,35,1.69,18330870,8070921,45212464,18330870,1.69,227.12,40.54,40.54,40005109979,42.13,42.13,40005109979 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +우리기술,032820,29,2725,2,105,4.01,67217690,98428224,165530656,67217690,4.01,68.29,40.61,40.61,185429575755,41.11,41.11,185429575755 +흥구석유,024060,30,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 diff --git a/top30/20250613/top30-av-20250613-090000.csv b/top30/20250613/top30-av-20250613-090000.csv new file mode 100644 index 000000000000..89c6207b1ce6 --- /dev/null +++ b/top30/20250613/top30-av-20250613-090000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한송네오텍,226440,1,52,3,0,0.00,92668,16561312,65739186,92668,0.00,0.56,0.14,0.14,4818736,0.14,0.14,4818736 +피엔케이피부임상연구센타,347740,2,2965,3,0,0.00,45004,187308,30010576,45004,0.00,24.03,0.15,0.15,133436860,0.15,0.15,133436860 +엠에프엠코리아,323230,3,25,3,0,0.00,38673,15806589,43274492,38673,0.00,0.24,0.09,0.09,966825,0.09,0.09,966825 +자연과환경,043910,4,841,3,0,0.00,29218,22517528,113391457,29218,0.00,0.13,0.03,0.03,24572338,0.03,0.03,24572338 +애드바이오텍,179530,5,4510,3,0,0.00,27791,9781616,11359544,27791,0.00,0.28,0.24,0.24,125337410,0.24,0.24,125337410 +TYM,002900,6,5160,3,0,0.00,24500,119200,45050956,24500,0.00,20.55,0.05,0.05,126420000,0.05,0.05,126420000 +보락,002760,7,1097,3,0,0.00,23000,462674,59900000,23000,0.00,4.97,0.04,0.04,25231000,0.04,0.04,25231000 +제넨바이오,072520,8,37,3,0,0.00,20458,19805886,74163194,20458,0.00,0.10,0.03,0.03,756946,0.03,0.03,756946 +KODEX 코스닥150선물인버스,251340,9,3585,3,0,0.00,18673,27949840,67200000,18673,0.00,0.07,0.03,0.03,66942705,0.03,0.03,66942705 +이스트아시아홀딩스,900110,10,62,3,0,0.00,18550,113790840,642650588,18550,0.00,0.02,0.00,0.00,1150100,0.00,0.00,1150100 +한국ANKOR유전,152550,11,259,3,0,0.00,18001,55524592,70020000,18001,0.00,0.03,0.03,0.03,4662259,0.03,0.03,4662259 +동양철관,008970,12,1499,3,0,0.00,17751,10802692,159323019,17751,0.00,0.16,0.01,0.01,26608749,0.01,0.01,26608749 +지씨지놈,340450,13,10810,3,0,0.00,11624,6956881,23650793,11624,0.00,0.17,0.05,0.05,125655440,0.05,0.05,125655440 +모비스,250060,14,2660,3,0,0.00,7792,6490032,32171314,7792,0.00,0.12,0.02,0.02,20726720,0.02,0.02,20726720 +케이엘넷,039420,15,3530,3,0,0.00,6881,17158952,24154730,6881,0.00,0.04,0.03,0.03,24289930,0.03,0.03,24289930 +나인테크,267320,16,4140,3,0,0.00,6757,14096381,53398327,6757,0.00,0.05,0.01,0.01,27973980,0.01,0.01,27973980 +KODEX 200선물인버스2X,252670,17,1614,3,0,0.00,5640,302841728,809700000,5640,0.00,0.00,0.00,0.00,9102960,0.00,0.00,9102960 +KODEX 코스닥150레버리지,233740,18,8310,3,0,0.00,5500,27326256,244500000,5500,0.00,0.02,0.00,0.00,45705000,0.00,0.00,45705000 +우리기술,032820,19,2620,3,0,0.00,5169,98428224,165530656,5169,0.00,0.01,0.00,0.00,13542780,0.00,0.00,13542780 +일신바이오,068330,20,1734,3,0,0.00,4356,562824,44216140,4356,0.00,0.77,0.01,0.01,7553304,0.01,0.01,7553304 +PS일렉트로닉스,332570,21,3690,3,0,0.00,4308,31015150,44176320,4308,0.00,0.01,0.01,0.01,15896520,0.01,0.01,15896520 +화일약품,061250,22,1314,3,0,0.00,3845,3612324,82874653,3845,0.00,0.11,0.00,0.00,5052330,0.00,0.00,5052330 +에스엠벡셀,010580,23,1638,3,0,0.00,3739,7186438,111251760,3739,0.00,0.05,0.00,0.00,6124482,0.00,0.00,6124482 +세림B&G,340440,24,1401,3,0,0.00,3456,151218,28378364,3456,0.00,2.29,0.01,0.01,4841856,0.01,0.01,4841856 +아이티센글로벌,124500,25,22750,3,0,0.00,3384,2546666,23204527,3384,0.00,0.13,0.01,0.01,76986000,0.01,0.01,76986000 +대원전선,006340,26,3090,3,0,0.00,2860,2766903,74979175,2860,0.00,0.10,0.00,0.00,8837400,0.00,0.00,8837400 +솔트룩스,304100,27,50300,3,0,0.00,2767,1782756,12130568,2767,0.00,0.16,0.02,0.02,139180100,0.02,0.02,139180100 +세명전기,017510,28,7920,3,0,0.00,2715,1490926,15246000,2715,0.00,0.18,0.02,0.02,21502800,0.02,0.02,21502800 +형지엘리트,093240,29,2220,3,0,0.00,2496,6284476,38390259,2496,0.00,0.04,0.01,0.01,5541120,0.01,0.01,5541120 +로킷헬스케어,376900,30,15110,3,0,0.00,2437,3918245,15417639,2437,0.00,0.06,0.02,0.02,36823070,0.02,0.02,36823070 diff --git a/top30/20250613/top30-av-20250613-091000.csv b/top30/20250613/top30-av-20250613-091000.csv new file mode 100644 index 000000000000..f99677a657b8 --- /dev/null +++ b/top30/20250613/top30-av-20250613-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,73,5,-9,-10.98,74718357,152380832,1497000000,74718357,-10.98,49.03,4.99,4.99,5664867984,5.18,5.18,5664867984 +KODEX 200선물인버스2X,252670,2,1624,2,10,0.62,31867520,302841728,809700000,31867520,0.62,10.52,3.94,3.94,51238916865,3.90,3.90,51238916865 +우리기술,032820,3,2810,2,190,7.25,21644483,98428224,165530656,21644483,7.25,21.99,13.08,13.08,61647548373,13.25,13.25,61647548373 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,63,5,-7,-10.00,7504355,22095730,633000000,7504355,-10.00,33.96,1.19,1.19,488905998,1.23,1.23,488905998 +씨씨에스,066790,5,1819,2,236,14.91,6943428,22208244,65152039,6943428,14.91,31.27,10.66,10.66,12656749573,10.68,10.68,12656749573 +이스트아시아홀딩스,900110,6,62,3,0,0.00,6126988,113790840,642650588,6126988,0.00,5.38,0.95,0.95,385054344,0.97,0.97,385054344 +한국ANKOR유전,152550,7,279,2,20,7.72,4645715,55524592,70020000,4645715,7.72,8.37,6.63,6.63,1248481085,6.39,6.39,1248481085 +더즌,462860,8,3750,2,115,3.16,4271238,10384956,71413257,4271238,3.16,41.13,5.98,5.98,16501773400,6.16,6.16,16501773400 +KODEX 코스닥150선물인버스,251340,9,3610,2,25,0.70,3982232,27949840,67200000,3982232,0.70,14.25,5.93,5.93,14293617016,5.89,5.89,14293617016 +KODEX 인버스,114800,10,3870,2,20,0.52,3840666,39643408,157200000,3840666,0.52,9.69,2.44,2.44,14779601159,2.43,2.43,14779601159 +다날,064260,11,6040,2,250,4.32,3004298,8172610,68949040,3004298,4.32,36.76,4.36,4.36,18360173070,4.41,4.41,18360173070 +파루,043200,12,1808,2,125,7.43,2877424,45746928,41804315,2877424,7.43,6.29,6.88,6.88,5110288371,6.76,6.76,5110288371 +KODEX 코스닥150레버리지,233740,13,8220,5,-90,-1.08,2859786,27326256,244500000,2859786,-1.08,10.47,1.17,1.17,23776039206,1.18,1.18,23776039206 +에스엠벡셀,010580,14,1696,2,58,3.54,2563657,7186438,111251760,2563657,3.54,35.67,2.30,2.30,4461825810,2.36,2.36,4461825810 +리튬포어스,073570,15,921,2,186,25.31,2350723,608870,48971452,2350723,25.31,386.08,4.80,4.80,2092537286,4.64,4.64,2092537286 +삼성전자,005930,16,59400,5,-100,-0.17,2240151,17755116,5919637922,2240151,-0.17,12.62,0.04,0.04,134055114050,0.04,0.04,134055114050 +아톤,158430,17,8690,2,620,7.68,2220225,18421118,24798851,2220225,7.68,12.05,8.95,8.95,18944738010,8.79,8.79,18944738010 +일신석재,007110,18,2735,3,0,0.00,2154421,68366824,77456610,2154421,0.00,3.15,2.78,2.78,5975462897,2.82,2.82,5975462897 +흥아해운,003280,19,1750,2,55,3.24,2026498,6047199,240424899,2026498,3.24,33.51,0.84,0.84,3451834766,0.82,0.82,3451834766 +상지건설,042940,20,18050,2,2400,15.34,1954385,5766250,6828712,1954385,15.34,33.89,28.62,28.62,34069037070,27.64,27.64,34069037070 +KODEX 레버리지,122630,21,20450,5,-125,-0.61,1925520,20455300,119850000,1925520,-0.61,9.41,1.61,1.61,39779543034,1.62,1.62,39779543034 +삼성 레버리지 WTI원유 선물 ETN,Q530031,22,1425,2,146,11.42,1833437,4724214,404000000,1833437,11.42,38.81,0.45,0.45,2498316201,0.43,0.43,2498316201 +아난티,025980,23,10290,2,420,4.26,1828180,28575176,88629478,1828180,4.26,6.40,2.06,2.06,19052478055,2.09,2.09,19052478055 +씨엑스아이,900120,24,66,5,-3,-4.35,1813517,21175474,300577845,1813517,-4.35,8.56,0.60,0.60,121901302,0.61,0.61,121901302 +형지엘리트,093240,25,2390,2,170,7.66,1754043,6284476,38390259,1754043,7.66,27.91,4.57,4.57,4202267417,4.58,4.58,4202267417 +KODEX 2차전지산업레버리지,462330,26,791,5,-18,-2.22,1726288,23562720,255300000,1726288,-2.22,7.33,0.68,0.68,1368070524,0.68,0.68,1368070524 +하이드로리튬,101670,27,1640,2,188,12.95,1641968,2295968,54169970,1641968,12.95,71.52,3.03,3.03,2584949146,2.91,2.91,2584949146 +좋은사람들,033340,28,1305,2,8,0.62,1528749,59406544,96950558,1528749,0.62,2.57,1.58,1.58,2033205377,1.61,1.61,2033205377 +랩지노믹스,084650,29,2810,2,135,5.05,1519521,1546957,74239990,1519521,5.05,98.23,2.05,2.05,4209256192,2.02,2.02,4209256192 +대아티아이,045390,30,5810,2,470,8.80,1471935,14027571,70473377,1471935,8.80,10.49,2.09,2.09,8473089085,2.07,2.07,8473089085 diff --git a/top30/20250613/top30-av-20250613-092000.csv b/top30/20250613/top30-av-20250613-092000.csv new file mode 100644 index 000000000000..7d0eb1dab15f --- /dev/null +++ b/top30/20250613/top30-av-20250613-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,74,5,-8,-9.76,117303131,152380832,1497000000,117303131,-9.76,76.98,7.84,7.84,8783592161,7.93,7.93,8783592161 +KODEX 200선물인버스2X,252670,2,1637,2,23,1.43,70239884,302841728,809700000,70239884,1.43,23.19,8.67,8.67,113657059954,8.57,8.57,113657059954 +우리기술,032820,3,2710,2,90,3.44,31786547,98428224,165530656,31786547,3.44,32.29,19.20,19.20,89430634399,19.94,19.94,89430634399 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,62,5,-8,-11.43,21587125,22095730,633000000,21587125,-11.43,97.70,3.41,3.41,1375016717,3.50,3.50,1375016717 +한국ANKOR유전,152550,5,309,2,50,19.31,21003639,55524592,70020000,21003639,19.31,37.83,30.00,30.00,6233488938,28.81,28.81,6233488938 +씨씨에스,066790,6,1761,2,178,11.24,9632370,22208244,65152039,9632370,11.24,43.37,14.78,14.78,17424701541,15.19,15.19,17424701541 +이스트아시아홀딩스,900110,7,60,5,-2,-3.23,9271894,113790840,642650588,9271894,-3.23,8.15,1.44,1.44,575501823,1.49,1.49,575501823 +흥아해운,003280,8,1863,2,168,9.91,8968772,6047199,240424899,8968772,9.91,148.31,3.73,3.73,15891323920,3.55,3.55,15891323920 +KODEX 인버스,114800,9,3885,2,35,0.91,8624291,39643408,157200000,8624291,0.91,21.75,5.49,5.49,33300240026,5.45,5.45,33300240026 +KODEX 코스닥150선물인버스,251340,10,3650,2,65,1.81,7837532,27949840,67200000,7837532,1.81,28.04,11.66,11.66,28266140023,11.52,11.52,28266140023 +KODEX 코스닥150레버리지,233740,11,8045,5,-265,-3.19,5906873,27326256,244500000,5906873,-3.19,21.62,2.42,2.42,48594401109,2.47,2.47,48594401109 +더즌,462860,12,3720,2,85,2.34,5245648,10384956,71413257,5245648,2.34,50.51,7.35,7.35,20175077345,7.59,7.59,20175077345 +삼성 레버리지 WTI원유 선물 ETN,Q530031,13,1406,2,127,9.93,4844993,4724214,404000000,4844993,9.93,102.56,1.20,1.20,6762829220,1.19,1.19,6762829220 +리튬포어스,073570,14,865,2,130,17.69,4231946,608870,48971452,4231946,17.69,695.05,8.64,8.64,3801757667,8.97,8.97,3801757667 +KODEX 레버리지,122630,15,20270,5,-305,-1.48,4110451,20455300,119850000,4110451,-1.48,20.09,3.43,3.43,84373695961,3.47,3.47,84373695961 +흥구석유,024060,16,15810,2,3530,28.75,4088568,2696410,15000000,4088568,28.75,151.63,27.26,27.26,59637735160,25.15,25.15,59637735160 +다날,064260,17,5900,2,110,1.90,4071073,8172610,68949040,4071073,1.90,49.81,5.90,5.90,24700197960,6.07,6.07,24700197960 +파루,043200,18,1805,2,122,7.25,4035390,45746928,41804315,4035390,7.25,8.82,9.65,9.65,7193557799,9.53,9.53,7193557799 +랩지노믹스,084650,19,2820,2,145,5.42,3953540,1546957,74239990,3953540,5.42,255.57,5.33,5.33,11131504772,5.32,5.32,11131504772 +삼성전자,005930,20,58900,5,-600,-1.01,3851503,17755116,5919637922,3851503,-1.01,21.69,0.07,0.07,229358725800,0.07,0.07,229358725800 +일신석재,007110,21,2660,5,-75,-2.74,3649085,68366824,77456610,3649085,-2.74,5.34,4.71,4.71,9987766751,4.85,4.85,9987766751 +에스엠벡셀,010580,22,1683,2,45,2.75,3580562,7186438,111251760,3580562,2.75,49.82,3.22,3.22,6220945356,3.32,3.32,6220945356 +상지건설,042940,23,18190,2,2540,16.23,3500363,5766250,6828712,3500363,16.23,60.70,51.26,51.26,61917696850,49.85,49.85,61917696850 +아톤,158430,24,8290,2,220,2.73,3190798,18421118,24798851,3190798,2.73,17.32,12.87,12.87,27151776840,13.21,13.21,27151776840 +KODEX 2차전지산업레버리지,462330,25,778,5,-31,-3.83,3152110,23562720,255300000,3152110,-3.83,13.38,1.23,1.23,2486526519,1.25,1.25,2486526519 +아난티,025980,26,10210,2,340,3.44,3011847,28575176,88629478,3011847,3.44,10.54,3.40,3.40,31098372365,3.44,3.44,31098372365 +하이드로리튬,101670,27,1530,2,78,5.37,2776071,2295968,54169970,2776071,5.37,120.91,5.12,5.12,4398155056,5.31,5.31,4398155056 +좋은사람들,033340,28,1304,2,7,0.54,2488806,59406544,96950558,2488806,0.54,4.19,2.57,2.57,3269784041,2.59,2.59,3269784041 +삼보산업,009620,29,1611,2,228,16.49,2411591,345089,16386091,2411591,16.49,698.83,14.72,14.72,3903920992,14.79,14.79,3903920992 +빌리언스,044480,30,349,5,-108,-23.63,2368926,596003,40663728,2368926,-23.63,397.47,5.83,5.83,870295005,6.13,6.13,870295005 diff --git a/top30/20250613/top30-av-20250613-093000.csv b/top30/20250613/top30-av-20250613-093000.csv new file mode 100644 index 000000000000..78661ed89052 --- /dev/null +++ b/top30/20250613/top30-av-20250613-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,72,5,-10,-12.20,164491638,152380832,1497000000,164491638,-12.20,107.95,10.99,10.99,12213390031,11.33,11.33,12213390031 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,112989247,302841728,809700000,112989247,1.67,37.31,13.95,13.95,183751748385,13.83,13.83,183751748385 +우리기술,032820,3,2730,2,110,4.20,35238389,98428224,165530656,35238389,4.20,35.80,21.29,21.29,98810790851,21.87,21.87,98810790851 +흥아해운,003280,4,2030,2,335,19.76,34784358,6047199,240424899,34784358,19.76,575.21,14.47,14.47,66354607173,13.60,13.60,66354607173 +한국ANKOR유전,152550,5,321,2,62,23.94,31596291,55524592,70020000,31596291,23.94,56.91,45.12,45.12,9587039931,42.65,42.65,9587039931 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,62,5,-8,-11.43,29472226,22095730,633000000,29472226,-11.43,133.38,4.66,4.66,1865731707,4.75,4.75,1865731707 +이스트아시아홀딩스,900110,7,59,5,-3,-4.84,14870516,113790840,642650588,14870516,-4.84,13.07,2.31,2.31,904052933,2.38,2.38,904052933 +KODEX 코스닥150선물인버스,251340,8,3665,2,80,2.23,11466244,27949840,67200000,11466244,2.23,41.02,17.06,17.06,41534037657,16.86,16.86,41534037657 +KODEX 인버스,114800,9,3887,2,37,0.96,11112730,39643408,157200000,11112730,0.96,28.03,7.07,7.07,42976056903,7.03,7.03,42976056903 +씨씨에스,066790,10,1737,2,154,9.73,10478549,22208244,65152039,10478549,9.73,47.18,16.08,16.08,18901472904,16.70,16.70,18901472904 +KODEX 코스닥150레버리지,233740,11,7975,5,-335,-4.03,9605690,27326256,244500000,9605690,-4.03,35.15,3.93,3.93,78181516844,4.01,4.01,78181516844 +더즌,462860,12,3715,2,80,2.20,6150972,10384956,71413257,6150972,2.20,59.23,8.61,8.61,23524583771,8.87,8.87,23524583771 +KODEX 레버리지,122630,13,20210,5,-365,-1.77,5889051,20455300,119850000,5889051,-1.77,28.79,4.91,4.91,120354006166,4.97,4.97,120354006166 +흥구석유,024060,14,15890,2,3610,29.40,5834702,2696410,15000000,5834702,29.40,216.39,38.90,38.90,87279640075,36.62,36.62,87279640075 +삼성 레버리지 WTI원유 선물 ETN,Q530031,15,1445,2,166,12.98,5729155,4724214,404000000,5729155,12.98,121.27,1.42,1.42,8030622876,1.38,1.38,8030622876 +지에스이,053050,16,3210,2,330,11.46,5652350,682711,29987597,5652350,11.46,827.93,18.85,18.85,17985787141,18.68,18.68,17985787141 +리튬포어스,073570,17,866,2,131,17.82,5422212,608870,48971452,5422212,17.82,890.54,11.07,11.07,4833862112,11.40,11.40,4833862112 +대한해운,005880,18,1715,2,66,4.00,5235703,2909717,322747340,5235703,4.00,179.94,1.62,1.62,8827604669,1.59,1.59,8827604669 +랩지노믹스,084650,19,2785,2,110,4.11,5121561,1546957,74239990,5121561,4.11,331.07,6.90,6.90,14425769568,6.98,6.98,14425769568 +삼성전자,005930,20,58600,5,-900,-1.51,5042432,17755116,5919637922,5042432,-1.51,28.40,0.09,0.09,299293325800,0.09,0.09,299293325800 +파루,043200,21,1790,2,107,6.36,4954897,45746928,41804315,4954897,6.36,10.83,11.85,11.85,8853459610,11.83,11.83,8853459610 +다날,064260,22,5990,2,200,3.45,4582113,8172610,68949040,4582113,3.45,56.07,6.65,6.65,27731588835,6.71,6.71,27731588835 +일신석재,007110,23,2735,3,0,0.00,4581742,68366824,77456610,4581742,0.00,6.70,5.92,5.92,12513063766,5.91,5.91,12513063766 +KODEX 2차전지산업레버리지,462330,24,773,5,-36,-4.45,4580686,23562720,255300000,4580686,-4.45,19.44,1.79,1.79,3595530722,1.82,1.82,3595530722 +SH에너지화학,002360,25,517,2,60,13.13,4450587,465861,111133730,4450587,13.13,955.35,4.00,4.00,2239953835,3.90,3.90,2239953835 +빌리언스,044480,26,323,5,-134,-29.32,4271858,596003,40663728,4271858,-29.32,716.75,10.51,10.51,1492304236,11.36,11.36,1492304236 +상지건설,042940,27,17900,2,2250,14.38,4024092,5766250,6828712,4024092,14.38,69.79,58.93,58.93,71333195230,58.36,58.36,71333195230 +에스엠벡셀,010580,28,1668,2,30,1.83,3979042,7186438,111251760,3979042,1.83,55.37,3.58,3.58,6884390350,3.71,3.71,6884390350 +아난티,025980,29,10430,2,560,5.67,3775635,28575176,88629478,3775635,5.67,13.21,4.26,4.26,38966425835,4.22,4.22,38966425835 +아톤,158430,30,8320,2,250,3.10,3505456,18421118,24798851,3505456,3.10,19.03,14.14,14.14,29754920115,14.42,14.42,29754920115 diff --git a/top30/20250613/top30-av-20250613-094000.csv b/top30/20250613/top30-av-20250613-094000.csv new file mode 100644 index 000000000000..645317a27fe5 --- /dev/null +++ b/top30/20250613/top30-av-20250613-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,73,5,-9,-10.98,173061303,152380832,1497000000,173061303,-10.98,113.57,11.56,11.56,12838912158,11.75,11.75,12838912158 +KODEX 200선물인버스2X,252670,2,1626,2,12,0.74,150467444,302841728,809700000,150467444,0.74,49.69,18.58,18.58,244943829982,18.60,18.60,244943829982 +흥아해운,003280,3,1991,2,296,17.46,47249473,6047199,240424899,47249473,17.46,781.34,19.65,19.65,91448899764,19.10,19.10,91448899764 +우리기술,032820,4,2715,2,95,3.63,38038781,98428224,165530656,38038781,3.63,38.65,22.98,22.98,106456343309,23.69,23.69,106456343309 +한국ANKOR유전,152550,5,319,2,60,23.17,37224439,55524592,70020000,37224439,23.17,67.04,53.16,53.16,11387977795,50.98,50.98,11387977795 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,6,62,5,-8,-11.43,33486074,22095730,633000000,33486074,-11.43,151.55,5.29,5.29,2114640282,5.39,5.39,2114640282 +이스트아시아홀딩스,900110,7,57,5,-5,-8.06,18060238,113790840,642650588,18060238,-8.06,15.87,2.81,2.81,1088420397,2.97,2.97,1088420397 +KODEX 인버스,114800,8,3870,2,20,0.52,13717787,39643408,157200000,13717787,0.52,34.60,8.73,8.73,53077099835,8.72,8.72,53077099835 +KODEX 코스닥150선물인버스,251340,9,3655,2,70,1.95,13289982,27949840,67200000,13289982,1.95,47.55,19.78,19.78,48200244997,19.62,19.62,48200244997 +KODEX 코스닥150레버리지,233740,10,8025,5,-285,-3.43,11554758,27326256,244500000,11554758,-3.43,42.28,4.73,4.73,93799572620,4.78,4.78,93799572620 +씨씨에스,066790,11,1689,2,106,6.70,11391623,22208244,65152039,11391623,6.70,51.29,17.48,17.48,20470999623,18.60,18.60,20470999623 +SH에너지화학,002360,12,540,2,83,18.16,8539749,465861,111133730,8539749,18.16,1833.11,7.68,7.68,4423497684,7.37,7.37,4423497684 +대한해운,005880,13,1683,2,34,2.06,7747911,2909717,322747340,7747911,2.06,266.28,2.40,2.40,13100730078,2.41,2.41,13100730078 +KODEX 레버리지,122630,14,20410,5,-165,-0.80,7268361,20455300,119850000,7268361,-0.80,35.53,6.06,6.06,148373103984,6.07,6.07,148373103984 +지에스이,053050,15,3190,2,310,10.76,6933183,682711,29987597,6933183,10.76,1015.54,23.12,23.12,22068793916,23.07,23.07,22068793916 +더즌,462860,16,3795,2,160,4.40,6840748,10384956,71413257,6840748,4.40,65.87,9.58,9.58,26114288844,9.64,9.64,26114288844 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1435,2,156,12.20,6537393,4724214,404000000,6537393,12.20,138.38,1.62,1.62,9194651537,1.59,1.59,9194651537 +흥구석유,024060,18,15960,1,3680,29.97,6296886,2696410,15000000,6296886,29.97,233.53,41.98,41.98,94645427640,39.53,39.53,94645427640 +리튬포어스,073570,19,831,2,96,13.06,6206549,608870,48971452,6206549,13.06,1019.36,12.67,12.67,5493206799,13.50,13.50,5493206799 +아난티,025980,20,10560,2,690,6.99,5790248,28575176,88629478,5790248,6.99,20.26,6.53,6.53,60317863080,6.44,6.44,60317863080 +삼성전자,005930,21,58900,5,-600,-1.01,5661861,17755116,5919637922,5661861,-1.01,31.89,0.10,0.10,335695115450,0.10,0.10,335695115450 +랩지노믹스,084650,22,2765,2,90,3.36,5567179,1546957,74239990,5567179,3.36,359.88,7.50,7.50,15663158006,7.63,7.63,15663158006 +일신석재,007110,23,2755,2,20,0.73,5483932,68366824,77456610,5483932,0.73,8.02,7.08,7.08,14997963470,7.03,7.03,14997963470 +파루,043200,24,1782,2,99,5.88,5409240,45746928,41804315,5409240,5.88,11.82,12.94,12.94,9662540206,12.97,12.97,9662540206 +한일단조,024740,25,2405,2,225,10.32,5248763,737092,32897049,5248763,10.32,712.09,15.96,15.96,12441784750,15.73,15.73,12441784750 +KODEX 2차전지산업레버리지,462330,26,785,5,-24,-2.97,5241162,23562720,255300000,5241162,-2.97,22.24,2.05,2.05,4110669610,2.05,2.05,4110669610 +극동유화,014530,27,4040,2,505,14.29,5128979,143621,34869420,5128979,14.29,3571.19,14.71,14.71,20318278333,14.42,14.42,20318278333 +다날,064260,28,6040,2,250,4.32,5066616,8172610,68949040,5066616,4.32,62.00,7.35,7.35,30648058310,7.36,7.36,30648058310 +좋은사람들,033340,29,1349,2,52,4.01,4964846,59406544,96950558,4964846,4.01,8.36,5.12,5.12,6596506667,5.04,5.04,6596506667 +빌리언스,044480,30,335,5,-122,-26.70,4903386,596003,40663728,4903386,-26.70,822.71,12.06,12.06,1700637905,12.48,12.48,1700637905 diff --git a/top30/20250613/top30-av-20250613-095000.csv b/top30/20250613/top30-av-20250613-095000.csv new file mode 100644 index 000000000000..d97c25bf5e12 --- /dev/null +++ b/top30/20250613/top30-av-20250613-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,72,5,-10,-12.20,191085310,152380832,1497000000,191085310,-12.20,125.40,12.76,12.76,14140256306,13.12,13.12,14140256306 +KODEX 200선물인버스2X,252670,2,1645,2,31,1.92,182416958,302841728,809700000,182416958,1.92,60.24,22.53,22.53,297198207629,22.31,22.31,297198207629 +흥아해운,003280,3,1993,2,298,17.58,54274235,6047199,240424899,54274235,17.58,897.51,22.57,22.57,105445341752,22.01,22.01,105445341752 +한국ANKOR유전,152550,4,330,2,71,27.41,45547119,55524592,70020000,45547119,27.41,82.03,65.05,65.05,14097320871,61.01,61.01,14097320871 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,5,61,5,-9,-12.86,42252732,22095730,633000000,42252732,-12.86,191.23,6.67,6.67,2651838413,6.87,6.87,2651838413 +우리기술,032820,6,2655,2,35,1.34,41643187,98428224,165530656,41643187,1.34,42.31,25.16,25.16,116122383591,26.42,26.42,116122383591 +이스트아시아홀딩스,900110,7,57,5,-5,-8.06,22102657,113790840,642650588,22102657,-8.06,19.42,3.44,3.44,1321253159,3.61,3.61,1321253159 +KODEX 코스닥150선물인버스,251340,8,3690,2,105,2.93,17016662,27949840,67200000,17016662,2.93,60.88,25.32,25.32,61879825366,24.95,24.95,61879825366 +KODEX 인버스,114800,9,3890,2,40,1.04,15964515,39643408,157200000,15964515,1.04,40.27,10.16,10.16,61801227585,10.11,10.11,61801227585 +KODEX 코스닥150레버리지,233740,10,7875,5,-435,-5.23,15009429,27326256,244500000,15009429,-5.23,54.93,6.14,6.14,121194888902,6.29,6.29,121194888902 +씨씨에스,066790,11,1662,2,79,4.99,12132372,22208244,65152039,12132372,4.99,54.63,18.62,18.62,21718548807,20.06,20.06,21718548807 +SH에너지화학,002360,12,528,2,71,15.54,12017833,465861,111133730,12017833,15.54,2579.70,10.81,10.81,6282136928,10.71,10.71,6282136928 +한일단조,024740,13,2635,2,455,20.87,10800928,737092,32897049,10800928,20.87,1465.34,32.83,32.83,26648077807,30.74,30.74,26648077807 +대한해운,005880,14,1695,2,46,2.79,8980550,2909717,322747340,8980550,2.79,308.64,2.78,2.78,15191243073,2.78,2.78,15191243073 +KODEX 레버리지,122630,15,20175,5,-400,-1.94,8451274,20455300,119850000,8451274,-1.94,41.32,7.05,7.05,172347101496,7.13,7.13,172347101496 +지에스이,053050,16,3255,2,375,13.02,7702199,682711,29987597,7702199,13.02,1128.18,25.68,25.68,24537365654,25.14,25.14,24537365654 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1466,2,187,14.62,7605481,4724214,404000000,7605481,14.62,160.99,1.88,1.88,10739460407,1.81,1.81,10739460407 +더즌,462860,18,3725,2,90,2.48,7242961,10384956,71413257,7242961,2.48,69.74,10.14,10.14,27623338242,10.38,10.38,27623338242 +아난티,025980,19,10450,2,580,5.88,7212078,28575176,88629478,7212078,5.88,25.24,8.14,8.14,75346282895,8.14,8.14,75346282895 +좋은사람들,033340,20,1318,2,21,1.62,6539312,59406544,96950558,6539312,1.62,11.01,6.74,6.74,8726387687,6.83,6.83,8726387687 +리튬포어스,073570,21,805,2,70,9.52,6535222,608870,48971452,6535222,9.52,1073.34,13.34,13.34,5760412097,14.61,14.61,5760412097 +삼성전자,005930,22,58550,5,-950,-1.60,6441939,17755116,5919637922,6441939,-1.60,36.28,0.11,0.11,381458828950,0.11,0.11,381458828950 +흥구석유,024060,23,15960,1,3680,29.97,6318223,2696410,15000000,6318223,29.97,234.32,42.12,42.12,94985966160,39.68,39.68,94985966160 +KODEX 2차전지산업레버리지,462330,24,779,5,-30,-3.71,6217860,23562720,255300000,6217860,-3.71,26.39,2.44,2.44,4873242585,2.45,2.45,4873242585 +일신석재,007110,25,2730,5,-5,-0.18,6086628,68366824,77456610,6086628,-0.18,8.90,7.86,7.86,16658574828,7.88,7.88,16658574828 +극동유화,014530,26,3985,2,450,12.73,6012854,143621,34869420,6012854,12.73,4186.61,17.24,17.24,23840940373,17.16,17.16,23840940373 +랩지노믹스,084650,27,2755,2,80,2.99,6000157,1546957,74239990,6000157,2.99,387.87,8.08,8.08,16856069501,8.24,8.24,16856069501 +파루,043200,28,1766,2,83,4.93,5898682,45746928,41804315,5898682,4.93,12.89,14.11,14.11,10535713743,14.27,14.27,10535713743 +다날,064260,29,5980,2,190,3.28,5376758,8172610,68949040,5376758,3.28,65.79,7.80,7.80,32511267360,7.89,7.89,32511267360 +상지건설,042940,30,16690,2,1040,6.65,5108921,5766250,6828712,5108921,6.65,88.60,74.82,74.82,89956722500,78.93,78.93,89956722500 diff --git a/top30/20250613/top30-av-20250613-100000.csv b/top30/20250613/top30-av-20250613-100000.csv new file mode 100644 index 000000000000..71cf95e492ab --- /dev/null +++ b/top30/20250613/top30-av-20250613-100000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,236604044,152380832,1497000000,236604044,-14.63,155.27,15.81,15.81,17327426438,16.54,16.54,17327426438 +KODEX 200선물인버스2X,252670,2,1648,2,34,2.11,205423176,302841728,809700000,205423176,2.11,67.83,25.37,25.37,335126236921,25.11,25.11,335126236921 +흥아해운,003280,3,2047,2,352,20.77,63864249,6047199,240424899,63864249,20.77,1056.10,26.56,26.56,125058258804,25.41,25.41,125058258804 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,60,5,-10,-14.29,58486690,22095730,633000000,58486690,-14.29,264.70,9.24,9.24,3611674308,9.51,9.51,3611674308 +한국ANKOR유전,152550,5,330,2,71,27.41,49620303,55524592,70020000,49620303,27.41,89.37,70.87,70.87,15443239256,66.83,66.83,15443239256 +우리기술,032820,6,2670,2,50,1.91,44129005,98428224,165530656,44129005,1.91,44.83,26.66,26.66,122681725456,27.76,27.76,122681725456 +이스트아시아홀딩스,900110,7,58,5,-4,-6.45,23855594,113790840,642650588,23855594,-6.45,20.96,3.71,3.71,1421903724,3.81,3.81,1421903724 +KODEX 코스닥150선물인버스,251340,8,3695,2,110,3.07,18552093,27949840,67200000,18552093,3.07,66.38,27.61,27.61,67553998955,27.21,27.21,67553998955 +KODEX 인버스,114800,9,3900,2,50,1.30,18445441,39643408,157200000,18445441,1.30,46.53,11.73,11.73,71473566065,11.66,11.66,71473566065 +KODEX 코스닥150레버리지,233740,10,7855,5,-455,-5.48,17595666,27326256,244500000,17595666,-5.48,64.39,7.20,7.20,141472618901,7.37,7.37,141472618901 +한일단조,024740,11,2630,2,450,20.64,13594113,737092,32897049,13594113,20.64,1844.29,41.32,41.32,33959032909,39.25,39.25,33959032909 +SH에너지화학,002360,12,524,2,67,14.66,13155184,465861,111133730,13155184,14.66,2823.84,11.84,11.84,6884619611,11.82,11.82,6884619611 +씨씨에스,066790,13,1677,2,94,5.94,12695206,22208244,65152039,12695206,5.94,57.16,19.49,19.49,22660059226,20.74,20.74,22660059226 +대한해운,005880,14,1721,2,72,4.37,11994486,2909717,322747340,11994486,4.37,412.22,3.72,3.72,20373511038,3.67,3.67,20373511038 +KODEX 레버리지,122630,15,20105,5,-470,-2.28,9625610,20455300,119850000,9625610,-2.28,47.06,8.03,8.03,195968072152,8.13,8.13,195968072152 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1490,2,211,16.50,9008340,4724214,404000000,9008340,16.50,190.68,2.23,2.23,12846834109,2.13,2.13,12846834109 +지에스이,053050,17,3250,2,370,12.85,8885083,682711,29987597,8885083,12.85,1301.44,29.63,29.63,28412649879,29.15,29.15,28412649879 +더즌,462860,18,3720,2,85,2.34,7637801,10384956,71413257,7637801,2.34,73.55,10.70,10.70,29085742772,10.95,10.95,29085742772 +아난티,025980,19,10510,2,640,6.48,7613402,28575176,88629478,7613402,6.48,26.64,8.59,8.59,79566036085,8.54,8.54,79566036085 +삼성전자,005930,20,58350,5,-1150,-1.93,7568758,17755116,5919637922,7568758,-1.93,42.63,0.13,0.13,447188900250,0.13,0.13,447188900250 +KODEX 2차전지산업레버리지,462330,21,776,5,-33,-4.08,6958251,23562720,255300000,6958251,-4.08,29.53,2.73,2.73,5447151310,2.75,2.75,5447151310 +좋은사람들,033340,22,1330,2,33,2.54,6908312,59406544,96950558,6908312,2.54,11.63,7.13,7.13,9218361858,7.15,7.15,9218361858 +파루,043200,23,1694,2,11,0.65,6892453,45746928,41804315,6892453,0.65,15.07,16.49,16.49,12242132381,17.29,17.29,12242132381 +리튬포어스,073570,24,824,2,89,12.11,6772442,608870,48971452,6772442,12.11,1112.30,13.83,13.83,5952829592,14.75,14.75,5952829592 +극동유화,014530,25,3910,2,375,10.61,6604842,143621,34869420,6604842,10.61,4598.80,18.94,18.94,26188753167,19.21,19.21,26188753167 +랩지노믹스,084650,26,2705,2,30,1.12,6453010,1546957,74239990,6453010,1.12,417.14,8.69,8.69,18089495091,9.01,9.01,18089495091 +일신석재,007110,27,2715,5,-20,-0.73,6429793,68366824,77456610,6429793,-0.73,9.40,8.30,8.30,17592416518,8.37,8.37,17592416518 +흥구석유,024060,28,15960,1,3680,29.97,6328532,2696410,15000000,6328532,29.97,234.70,42.19,42.19,95150497800,39.75,39.75,95150497800 +두산에너빌리티,034020,29,53200,5,-1400,-2.56,5628920,16430444,640561146,5628920,-2.56,34.26,0.88,0.88,303237341800,0.89,0.89,303237341800 +다날,064260,30,5950,2,160,2.76,5620378,8172610,68949040,5620378,2.76,68.77,8.15,8.15,33968541665,8.28,8.28,33968541665 diff --git a/top30/20250613/top30-av-20250613-101001.csv b/top30/20250613/top30-av-20250613-101001.csv new file mode 100644 index 000000000000..8b108912bec1 --- /dev/null +++ b/top30/20250613/top30-av-20250613-101001.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 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,252247214,152380832,1497000000,252247214,-14.63,165.54,16.85,16.85,18425478689,17.58,17.58,18425478689 +KODEX 200선물인버스2X,252670,2,1646,2,32,1.98,217345369,302841728,809700000,217345369,1.98,71.77,26.84,26.84,354779580696,26.62,26.62,354779580696 +흥아해운,003280,3,2075,2,380,22.42,71021255,6047199,240424899,71021255,22.42,1174.45,29.54,29.54,139869564361,28.04,28.04,139869564361 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,59,5,-11,-15.71,61316154,22095730,633000000,61316154,-15.71,277.50,9.69,9.69,3779141203,10.12,10.12,3779141203 +한국ANKOR유전,152550,5,333,2,74,28.57,53238624,55524592,70020000,53238624,28.57,95.88,76.03,76.03,16640457937,71.37,71.37,16640457937 +우리기술,032820,6,2690,2,70,2.67,46263926,98428224,165530656,46263926,2.67,47.00,27.95,27.95,128428205279,28.84,28.84,128428205279 +이스트아시아홀딩스,900110,7,58,5,-4,-6.45,24535619,113790840,642650588,24535619,-6.45,21.56,3.82,3.82,1461107085,3.92,3.92,1461107085 +KODEX 코스닥150레버리지,233740,8,7885,5,-425,-5.11,19512698,27326256,244500000,19512698,-5.11,71.41,7.98,7.98,156537302531,8.12,8.12,156537302531 +KODEX 코스닥150선물인버스,251340,9,3680,2,95,2.65,19489523,27949840,67200000,19489523,2.65,69.73,29.00,29.00,71013066083,28.72,28.72,71013066083 +KODEX 인버스,114800,10,3900,2,50,1.30,19483215,39643408,157200000,19483215,1.30,49.15,12.39,12.39,75517804704,12.32,12.32,75517804704 +한일단조,024740,11,2510,2,330,15.14,15791741,737092,32897049,15791741,15.14,2142.44,48.00,48.00,39616421918,47.98,47.98,39616421918 +대한해운,005880,12,1708,2,59,3.58,14284160,2909717,322747340,14284160,3.58,490.91,4.43,4.43,24319231750,4.41,4.41,24319231750 +SH에너지화학,002360,13,523,2,66,14.44,13967820,465861,111133730,13967820,14.44,2998.28,12.57,12.57,7307693502,12.57,12.57,7307693502 +씨씨에스,066790,14,1691,2,108,6.82,13016260,22208244,65152039,13016260,6.82,58.61,19.98,19.98,23202085230,21.06,21.06,23202085230 +지에스이,053050,15,3385,2,505,17.53,10684587,682711,29987597,10684587,17.53,1565.02,35.63,35.63,34415505012,33.90,33.90,34415505012 +KODEX 레버리지,122630,16,20150,5,-425,-2.07,10327973,20455300,119850000,10327973,-2.07,50.49,8.62,8.62,210098865231,8.70,8.70,210098865231 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1500,2,221,17.28,10152687,4724214,404000000,10152687,17.28,214.91,2.51,2.51,14544418157,2.40,2.40,14544418157 +아난티,025980,18,10630,2,760,7.70,8011046,28575176,88629478,8011046,7.70,28.03,9.04,9.04,83767238805,8.89,8.89,83767238805 +삼성전자,005930,19,58500,5,-1000,-1.68,7905962,17755116,5919637922,7905962,-1.68,44.53,0.13,0.13,466862119850,0.13,0.13,466862119850 +더즌,462860,20,3730,2,95,2.61,7821811,10384956,71413257,7821811,2.61,75.32,10.95,10.95,29771775457,11.18,11.18,29771775457 +파루,043200,21,1723,2,40,2.38,7662457,45746928,41804315,7662457,2.38,16.75,18.33,18.33,13533538935,18.79,18.79,13533538935 +좋은사람들,033340,22,1353,2,56,4.32,7540240,59406544,96950558,7540240,4.32,12.69,7.78,7.78,10070417980,7.68,7.68,10070417980 +KODEX 2차전지산업레버리지,462330,23,775,5,-34,-4.20,7514368,23562720,255300000,7514368,-4.20,31.89,2.94,2.94,5877165057,2.97,2.97,5877165057 +극동유화,014530,24,3940,2,405,11.46,7000758,143621,34869420,7000758,11.46,4874.47,20.08,20.08,27744390220,20.19,20.19,27744390220 +리튬포어스,073570,25,800,2,65,8.84,6960686,608870,48971452,6960686,8.84,1143.21,14.21,14.21,6105156388,15.58,15.58,6105156388 +일신석재,007110,26,2740,2,5,0.18,6680862,68366824,77456610,6680862,0.18,9.77,8.63,8.63,18277073336,8.61,8.61,18277073336 +랩지노믹스,084650,27,2735,2,60,2.24,6623993,1546957,74239990,6623993,2.24,428.20,8.92,8.92,18554425078,9.14,9.14,18554425078 +두산에너빌리티,034020,28,53900,5,-700,-1.28,6386343,16430444,640561146,6386343,-1.28,38.87,1.00,1.00,343849096500,1.00,1.00,343849096500 +흥구석유,024060,29,15960,1,3680,29.97,6348029,2696410,15000000,6348029,29.97,235.43,42.32,42.32,95461669920,39.88,39.88,95461669920 +아톤,158430,30,8640,2,570,7.06,5921084,18421118,24798851,5921084,7.06,32.14,23.88,23.88,50378592875,23.51,23.51,50378592875 diff --git a/top30/20250613/top30-av-20250613-102001.csv b/top30/20250613/top30-av-20250613-102001.csv new file mode 100644 index 000000000000..58a00e1121d9 --- /dev/null +++ b/top30/20250613/top30-av-20250613-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,263777025,152380832,1497000000,263777025,-14.63,173.10,17.62,17.62,19223125028,18.34,18.34,19223125028 +KODEX 200선물인버스2X,252670,2,1657,2,43,2.66,231588219,302841728,809700000,231588219,2.66,76.47,28.60,28.60,378306594970,28.20,28.20,378306594970 +흥아해운,003280,3,2025,2,330,19.47,75416512,6047199,240424899,75416512,19.47,1247.13,31.37,31.37,148827791394,30.57,30.57,148827791394 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,59,5,-11,-15.71,64941019,22095730,633000000,64941019,-15.71,293.91,10.26,10.26,3989901745,10.68,10.68,3989901745 +한국ANKOR유전,152550,5,336,1,77,29.73,58570483,55524592,70020000,58570483,29.73,105.49,83.65,83.65,18428799964,78.33,78.33,18428799964 +우리기술,032820,6,2680,2,60,2.29,47329539,98428224,165530656,47329539,2.29,48.09,28.59,28.59,131282412382,29.59,29.59,131282412382 +이스트아시아홀딩스,900110,7,59,5,-3,-4.84,25608448,113790840,642650588,25608448,-4.84,22.50,3.98,3.98,1523357161,4.02,4.02,1523357161 +KODEX 코스닥150선물인버스,251340,8,3705,2,120,3.35,21043452,27949840,67200000,21043452,3.35,75.29,31.31,31.31,76754046781,30.83,30.83,76754046781 +KODEX 코스닥150레버리지,233740,9,7815,5,-495,-5.96,20890055,27326256,244500000,20890055,-5.96,76.45,8.54,8.54,167343202009,8.76,8.76,167343202009 +KODEX 인버스,114800,10,3910,2,60,1.56,20485653,39643408,157200000,20485653,1.56,51.67,13.03,13.03,79428909629,12.92,12.92,79428909629 +한일단조,024740,11,2540,2,360,16.51,17354588,737092,32897049,17354588,16.51,2354.47,52.75,52.75,43545118594,52.11,52.11,43545118594 +대한해운,005880,12,1702,2,53,3.21,15632892,2909717,322747340,15632892,3.21,537.27,4.84,4.84,26609207673,4.84,4.84,26609207673 +SH에너지화학,002360,13,525,2,68,14.88,14535726,465861,111133730,14535726,14.88,3120.19,13.08,13.08,7605012057,13.03,13.03,7605012057 +지에스이,053050,14,3415,2,535,18.58,14320130,682711,29987597,14320130,18.58,2097.54,47.75,47.75,46789820440,45.69,45.69,46789820440 +씨씨에스,066790,15,1683,2,100,6.32,13224629,22208244,65152039,13224629,6.32,59.55,20.30,20.30,23551714189,21.48,21.48,23551714189 +KODEX 레버리지,122630,16,20015,5,-560,-2.72,11162708,20455300,119850000,11162708,-2.72,54.57,9.31,9.31,226857544057,9.46,9.46,226857544057 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1502,2,223,17.44,10591528,4724214,404000000,10591528,17.44,224.20,2.62,2.62,15205405053,2.51,2.51,15205405053 +아톤,158430,18,8900,2,830,10.29,9004960,18421118,24798851,9004960,10.29,48.88,36.31,36.31,77752804365,35.23,35.23,77752804365 +파루,043200,19,1758,2,75,4.46,8603567,45746928,41804315,8603567,4.46,18.81,20.58,20.58,15178369331,20.65,20.65,15178369331 +아난티,025980,20,10620,2,750,7.60,8255370,28575176,88629478,8255370,7.60,28.89,9.31,9.31,86351158490,9.17,9.17,86351158490 +삼성전자,005930,21,58350,5,-1150,-1.93,8250825,17755116,5919637922,8250825,-1.93,46.47,0.14,0.14,487008908050,0.14,0.14,487008908050 +KODEX 2차전지산업레버리지,462330,22,766,5,-43,-5.32,8239496,23562720,255300000,8239496,-5.32,34.97,3.23,3.23,6434787817,3.29,3.29,6434787817 +더즌,462860,23,3740,2,105,2.89,7991245,10384956,71413257,7991245,2.89,76.95,11.19,11.19,30404889195,11.38,11.38,30404889195 +극동유화,014530,24,4000,2,465,13.15,7844454,143621,34869420,7844454,13.15,5461.91,22.50,22.50,31089841287,22.29,22.29,31089841287 +좋은사람들,033340,25,1344,2,47,3.62,7804791,59406544,96950558,7804791,3.62,13.14,8.05,8.05,10426254445,8.00,8.00,10426254445 +리튬포어스,073570,26,801,2,66,8.98,7231282,608870,48971452,7231282,8.98,1187.66,14.77,14.77,6323161532,16.12,16.12,6323161532 +일신석재,007110,27,2720,5,-15,-0.55,6835260,68366824,77456610,6835260,-0.55,10.00,8.82,8.82,18698007591,8.87,8.87,18698007591 +랩지노믹스,084650,28,2750,2,75,2.80,6833532,1546957,74239990,6833532,2.80,441.74,9.20,9.20,19130038867,9.37,9.37,19130038867 +두산에너빌리티,034020,29,53700,5,-900,-1.65,6713662,16430444,640561146,6713662,-1.65,40.86,1.05,1.05,361415544450,1.05,1.05,361415544450 +상지건설,042940,30,17100,2,1450,9.27,6419741,5766250,6828712,6419741,9.27,111.33,94.01,94.01,111715362620,95.67,95.67,111715362620 diff --git a/top30/20250613/top30-av-20250613-103001.csv b/top30/20250613/top30-av-20250613-103001.csv new file mode 100644 index 000000000000..50e6fa4d0f1c --- /dev/null +++ b/top30/20250613/top30-av-20250613-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,71,5,-11,-13.41,266996203,152380832,1497000000,266996203,-13.41,175.22,17.84,17.84,19450131213,18.30,18.30,19450131213 +KODEX 200선물인버스2X,252670,2,1653,2,39,2.42,242589277,302841728,809700000,242589277,2.42,80.10,29.96,29.96,396465103810,29.62,29.62,396465103810 +흥아해운,003280,3,2025,2,330,19.47,78150517,6047199,240424899,78150517,19.47,1292.34,32.51,32.51,154409654579,31.72,31.72,154409654579 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,60,5,-10,-14.29,65820102,22095730,633000000,65820102,-14.29,297.89,10.40,10.40,4041804486,10.64,10.64,4041804486 +한국ANKOR유전,152550,5,336,1,77,29.73,58759167,55524592,70020000,58759167,29.73,105.83,83.92,83.92,18492197788,78.60,78.60,18492197788 +우리기술,032820,6,2720,2,100,3.82,48624527,98428224,165530656,48624527,3.82,49.40,29.37,29.37,134786321124,29.94,29.94,134786321124 +이스트아시아홀딩스,900110,7,59,5,-3,-4.84,26801489,113790840,642650588,26801489,-4.84,23.55,4.17,4.17,1592579218,4.20,4.20,1592579218 +KODEX 코스닥150레버리지,233740,8,7825,5,-485,-5.84,21912269,27326256,244500000,21912269,-5.84,80.19,8.96,8.96,175344419345,9.16,9.16,175344419345 +KODEX 코스닥150선물인버스,251340,9,3700,2,115,3.21,21636575,27949840,67200000,21636575,3.21,77.41,32.20,32.20,78946928500,31.75,31.75,78946928500 +KODEX 인버스,114800,10,3905,2,55,1.43,21283266,39643408,157200000,21283266,1.43,53.69,13.54,13.54,82541090156,13.45,13.45,82541090156 +한일단조,024740,11,2515,2,335,15.37,17892525,737092,32897049,17892525,15.37,2427.45,54.39,54.39,44905233935,54.28,54.28,44905233935 +대한해운,005880,12,1707,2,58,3.52,16369269,2909717,322747340,16369269,3.52,562.57,5.07,5.07,27870903989,5.06,5.06,27870903989 +지에스이,053050,13,3365,2,485,16.84,15722396,682711,29987597,15722396,16.84,2302.94,52.43,52.43,51551866527,51.09,51.09,51551866527 +SH에너지화학,002360,14,526,2,69,15.10,15278807,465861,111133730,15278807,15.10,3279.69,13.75,13.75,7997534849,13.68,13.68,7997534849 +씨씨에스,066790,15,1687,2,104,6.57,13396797,22208244,65152039,13396797,6.57,60.32,20.56,20.56,23840979683,21.69,21.69,23840979683 +아톤,158430,16,8565,2,495,6.13,12651668,18421118,24798851,12651668,6.13,68.68,51.02,51.02,110203219140,51.88,51.88,110203219140 +KODEX 레버리지,122630,17,20060,5,-515,-2.50,12123081,20455300,119850000,12123081,-2.50,59.27,10.12,10.12,246154507665,10.24,10.24,246154507665 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1488,2,209,16.34,10999730,4724214,404000000,10999730,16.34,232.84,2.72,2.72,15815123803,2.63,2.63,15815123803 +파루,043200,19,1719,2,36,2.14,8968470,45746928,41804315,8968470,2.14,19.60,21.45,21.45,15806876873,22.00,22.00,15806876873 +KODEX 2차전지산업레버리지,462330,20,767,5,-42,-5.19,8807279,23562720,255300000,8807279,-5.19,37.38,3.45,3.45,6871015263,3.51,3.51,6871015263 +삼성전자,005930,21,58250,5,-1250,-2.10,8629767,17755116,5919637922,8629767,-2.10,48.60,0.15,0.15,509100554850,0.15,0.15,509100554850 +아난티,025980,22,10600,2,730,7.40,8604589,28575176,88629478,8604589,7.40,30.11,9.71,9.71,90056189230,9.59,9.59,90056189230 +극동유화,014530,23,3950,2,415,11.74,8289814,143621,34869420,8289814,11.74,5772.01,23.77,23.77,32867987219,23.86,23.86,32867987219 +더즌,462860,24,3725,2,90,2.48,8282417,10384956,71413257,8282417,2.48,79.75,11.60,11.60,31494666717,11.84,11.84,31494666717 +좋은사람들,033340,25,1349,2,52,4.01,8020653,59406544,96950558,8020653,4.01,13.50,8.27,8.27,10716695463,8.19,8.19,10716695463 +리튬포어스,073570,26,788,2,53,7.21,7417832,608870,48971452,7417832,7.21,1218.29,15.15,15.15,6470506639,16.77,16.77,6470506639 +두산에너빌리티,034020,27,54200,5,-400,-0.73,7353864,16430444,640561146,7353864,-0.73,44.76,1.15,1.15,396012258600,1.14,1.14,396012258600 +일신석재,007110,28,2745,2,10,0.37,7073088,68366824,77456610,7073088,0.37,10.35,9.13,9.13,19349033740,9.10,9.10,19349033740 +랩지노믹스,084650,29,2730,2,55,2.06,6953895,1546957,74239990,6953895,2.06,449.52,9.37,9.37,19459136885,9.60,9.60,19459136885 +상지건설,042940,30,16810,2,1160,7.41,6672205,5766250,6828712,6672205,7.41,115.71,97.71,97.71,115956815350,101.02,101.02,115956815350 diff --git a/top30/20250613/top30-av-20250613-104000.csv b/top30/20250613/top30-av-20250613-104000.csv new file mode 100644 index 000000000000..b63ba551ebed --- /dev/null +++ b/top30/20250613/top30-av-20250613-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,71,5,-11,-13.41,269938809,152380832,1497000000,269938809,-13.41,177.15,18.03,18.03,19659056239,18.50,18.50,19659056239 +KODEX 200선물인버스2X,252670,2,1640,2,26,1.61,255312901,302841728,809700000,255312901,1.61,84.31,31.53,31.53,417407251801,31.43,31.43,417407251801 +흥아해운,003280,3,2030,2,335,19.76,80431495,6047199,240424899,80431495,19.76,1330.06,33.45,33.45,159019543560,32.58,32.58,159019543560 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,59,5,-11,-15.71,68814668,22095730,633000000,68814668,-15.71,311.44,10.87,10.87,4219259562,11.30,11.30,4219259562 +한국ANKOR유전,152550,5,336,1,77,29.73,58968519,55524592,70020000,58968519,29.73,106.20,84.22,84.22,18562540060,78.90,78.90,18562540060 +우리기술,032820,6,2745,2,125,4.77,50240754,98428224,165530656,50240754,4.77,51.04,30.35,30.35,139197133363,30.63,30.63,139197133363 +이스트아시아홀딩스,900110,7,57,5,-5,-8.06,27562964,113790840,642650588,27562964,-8.06,24.22,4.29,4.29,1636562897,4.47,4.47,1636562897 +KODEX 코스닥150레버리지,233740,8,7875,5,-435,-5.23,22834771,27326256,244500000,22834771,-5.23,83.56,9.34,9.34,182575264940,9.48,9.48,182575264940 +KODEX 인버스,114800,9,3887,2,37,0.96,22425646,39643408,157200000,22425646,0.96,56.57,14.27,14.27,86990323028,14.24,14.24,86990323028 +KODEX 코스닥150선물인버스,251340,10,3685,2,100,2.79,22150496,27949840,67200000,22150496,2.79,79.25,32.96,32.96,80846082189,32.65,32.65,80846082189 +한일단조,024740,11,2505,2,325,14.91,18607954,737092,32897049,18607954,14.91,2524.51,56.56,56.56,46695842449,56.66,56.66,46695842449 +대한해운,005880,12,1697,2,48,2.91,16813942,2909717,322747340,16813942,2.91,577.85,5.21,5.21,28626224192,5.23,5.23,28626224192 +지에스이,053050,13,3345,2,465,16.15,16478545,682711,29987597,16478545,16.15,2413.69,54.95,54.95,54086057499,53.92,53.92,54086057499 +SH에너지화학,002360,14,522,2,65,14.22,15854627,465861,111133730,15854627,14.22,3403.30,14.27,14.27,8298701349,14.31,14.31,8298701349 +아톤,158430,15,8540,2,470,5.82,13567596,18421118,24798851,13567596,5.82,73.65,54.71,54.71,117998571165,55.72,55.72,117998571165 +씨씨에스,066790,16,1687,2,104,6.57,13564496,22208244,65152039,13564496,6.57,61.08,20.82,20.82,24122142797,21.95,21.95,24122142797 +KODEX 레버리지,122630,17,20210,5,-365,-1.77,12975951,20455300,119850000,12975951,-1.77,63.44,10.83,10.83,263334366152,10.87,10.87,263334366152 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1490,2,211,16.50,11227952,4724214,404000000,11227952,16.50,237.67,2.78,2.78,16153447214,2.68,2.68,16153447214 +파루,043200,19,1749,2,66,3.92,9388858,45746928,41804315,9388858,3.92,20.52,22.46,22.46,16537094614,22.62,22.62,16537094614 +KODEX 2차전지산업레버리지,462330,20,770,5,-39,-4.82,9369094,23562720,255300000,9369094,-4.82,39.76,3.67,3.67,7303107931,3.72,3.72,7303107931 +아난티,025980,21,10500,2,630,6.38,8949670,28575176,88629478,8949670,6.38,31.32,10.10,10.10,93689584605,10.07,10.07,93689584605 +삼성전자,005930,22,58400,5,-1100,-1.85,8891823,17755116,5919637922,8891823,-1.85,50.08,0.15,0.15,524369190500,0.15,0.15,524369190500 +극동유화,014530,23,3910,2,375,10.61,8682332,143621,34869420,8682332,10.61,6045.31,24.90,24.90,34408219814,25.24,25.24,34408219814 +더즌,462860,24,3725,2,90,2.48,8396021,10384956,71413257,8396021,2.48,80.85,11.76,11.76,31917821579,12.00,12.00,31917821579 +좋은사람들,033340,25,1341,2,44,3.39,8186462,59406544,96950558,8186462,3.39,13.78,8.44,8.44,10938840415,8.41,8.41,10938840415 +두산에너빌리티,034020,26,54700,2,100,0.18,7832434,16430444,640561146,7832434,0.18,47.67,1.22,1.22,422065708250,1.20,1.20,422065708250 +리튬포어스,073570,27,785,2,50,6.80,7524298,608870,48971452,7524298,6.80,1235.78,15.36,15.36,6553870592,17.05,17.05,6553870592 +일신석재,007110,28,2715,5,-20,-0.73,7378202,68366824,77456610,7378202,-0.73,10.79,9.53,9.53,20177129242,9.59,9.59,20177129242 +상지건설,042940,29,17030,2,1380,8.82,7040794,5766250,6828712,7040794,8.82,122.10,103.11,103.11,122289308245,105.16,105.16,122289308245 +랩지노믹스,084650,30,2725,2,50,1.87,7009302,1546957,74239990,7009302,1.87,453.10,9.44,9.44,19609933805,9.69,9.69,19609933805 diff --git a/top30/20250613/top30-av-20250613-105000.csv b/top30/20250613/top30-av-20250613-105000.csv new file mode 100644 index 000000000000..da968be3a2fe --- /dev/null +++ b/top30/20250613/top30-av-20250613-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,284240400,152380832,1497000000,284240400,-14.63,186.53,18.99,18.99,20654356727,19.71,19.71,20654356727 +KODEX 200선물인버스2X,252670,2,1632,2,18,1.12,270952509,302841728,809700000,270952509,1.12,89.47,33.46,33.46,442983656510,33.52,33.52,442983656510 +흥아해운,003280,3,2005,2,310,18.29,82788328,6047199,240424899,82788328,18.29,1369.04,34.43,34.43,163737864593,33.97,33.97,163737864593 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,59,5,-11,-15.71,69422641,22095730,633000000,69422641,-15.71,314.19,10.97,10.97,4255129968,11.39,11.39,4255129968 +한국ANKOR유전,152550,5,336,1,77,29.73,59132284,55524592,70020000,59132284,29.73,106.50,84.45,84.45,18617565100,79.13,79.13,18617565100 +우리기술,032820,6,2755,2,135,5.15,53513277,98428224,165530656,53513277,5.15,54.37,32.33,32.33,148249093893,32.51,32.51,148249093893 +이스트아시아홀딩스,900110,7,57,5,-5,-8.06,28003787,113790840,642650588,28003787,-8.06,24.61,4.36,4.36,1661928438,4.54,4.54,1661928438 +KODEX 코스닥150레버리지,233740,8,7930,5,-380,-4.57,24258707,27326256,244500000,24258707,-4.57,88.77,9.92,9.92,193812275209,10.00,10.00,193812275209 +KODEX 인버스,114800,9,3880,2,30,0.78,23810062,39643408,157200000,23810062,0.78,60.06,15.15,15.15,92364925732,15.14,15.14,92364925732 +KODEX 코스닥150선물인버스,251340,10,3675,2,90,2.51,23119934,27949840,67200000,23119934,2.51,82.72,34.40,34.40,84412502056,34.18,34.18,84412502056 +한일단조,024740,11,2490,2,310,14.22,18992563,737092,32897049,18992563,14.22,2576.69,57.73,57.73,47653276073,58.18,58.18,47653276073 +대한해운,005880,12,1686,2,37,2.24,17320928,2909717,322747340,17320928,2.24,595.28,5.37,5.37,29484260430,5.42,5.42,29484260430 +지에스이,053050,13,3300,2,420,14.58,17125949,682711,29987597,17125949,14.58,2508.52,57.11,57.11,56227252403,56.82,56.82,56227252403 +SH에너지화학,002360,14,518,2,61,13.35,16497015,465861,111133730,16497015,13.35,3541.19,14.84,14.84,8634554928,15.00,15.00,8634554928 +KODEX 레버리지,122630,15,20320,5,-255,-1.24,13996819,20455300,119850000,13996819,-1.24,68.43,11.68,11.68,284016458470,11.66,11.66,284016458470 +아톤,158430,16,8530,2,460,5.70,13872503,18421118,24798851,13872503,5.70,75.31,55.94,55.94,120592795255,57.01,57.01,120592795255 +씨씨에스,066790,17,1666,2,83,5.24,13726808,22208244,65152039,13726808,5.24,61.81,21.07,21.07,24393427075,22.47,22.47,24393427075 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1488,2,209,16.34,11327588,4724214,404000000,11327588,16.34,239.78,2.80,2.80,16302435622,2.71,2.71,16302435622 +KODEX 2차전지산업레버리지,462330,19,773,5,-36,-4.45,9719780,23562720,255300000,9719780,-4.45,41.25,3.81,3.81,7573619083,3.84,3.84,7573619083 +파루,043200,20,1727,2,44,2.61,9686612,45746928,41804315,9686612,2.61,21.17,23.17,23.17,17052666873,23.62,23.62,17052666873 +삼성전자,005930,21,58500,5,-1000,-1.68,9284502,17755116,5919637922,9284502,-1.68,52.29,0.16,0.16,547321836850,0.16,0.16,547321836850 +아난티,025980,22,10440,2,570,5.78,9176768,28575176,88629478,9176768,5.78,32.11,10.35,10.35,96064527655,10.38,10.38,96064527655 +극동유화,014530,23,3940,2,405,11.46,9034312,143621,34869420,9034312,11.46,6290.38,25.91,25.91,35783016838,26.05,26.05,35783016838 +두산에너빌리티,034020,24,55200,2,600,1.10,8743809,16430444,640561146,8743809,1.10,53.22,1.37,1.37,472173990950,1.34,1.34,472173990950 +더즌,462860,25,3770,2,135,3.71,8663718,10384956,71413257,8663718,3.71,83.43,12.13,12.13,32922463243,12.23,12.23,32922463243 +좋은사람들,033340,26,1334,2,37,2.85,8389230,59406544,96950558,8389230,2.85,14.12,8.65,8.65,11209217565,8.67,8.67,11209217565 +리튬포어스,073570,27,782,2,47,6.39,7641446,608870,48971452,7641446,6.39,1255.02,15.60,15.60,6645195831,17.35,17.35,6645195831 +형지엘리트,093240,28,2480,2,260,11.71,7623704,6284476,38390259,7623704,11.71,121.31,19.86,19.86,18720467556,19.66,19.66,18720467556 +일신석재,007110,29,2715,5,-20,-0.73,7498862,68366824,77456610,7498862,-0.73,10.97,9.68,9.68,20503788067,9.75,9.75,20503788067 +상지건설,042940,30,17230,2,1580,10.10,7206960,5766250,6828712,7206960,10.10,124.99,105.54,105.54,125129174665,106.35,106.35,125129174665 diff --git a/top30/20250613/top30-av-20250613-110000.csv b/top30/20250613/top30-av-20250613-110000.csv new file mode 100644 index 000000000000..2e14eaca51d3 --- /dev/null +++ b/top30/20250613/top30-av-20250613-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,71,5,-11,-13.41,286118939,152380832,1497000000,286118939,-13.41,187.77,19.11,19.11,20786051498,19.56,19.56,20786051498 +KODEX 200선물인버스2X,252670,2,1633,2,19,1.18,281911316,302841728,809700000,281911316,1.18,93.09,34.82,34.82,460860281912,34.85,34.85,460860281912 +흥아해운,003280,3,2020,2,325,19.17,84154012,6047199,240424899,84154012,19.17,1391.62,35.00,35.00,166488469623,34.28,34.28,166488469623 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,59,5,-11,-15.71,69953393,22095730,633000000,69953393,-15.71,316.59,11.05,11.05,4286444334,11.48,11.48,4286444334 +한국ANKOR유전,152550,5,336,1,77,29.73,60916696,55524592,70020000,60916696,29.73,109.71,87.00,87.00,19217127532,81.68,81.68,19217127532 +우리기술,032820,6,2710,2,90,3.44,55145216,98428224,165530656,55145216,3.44,56.03,33.31,33.31,152710062812,34.04,34.04,152710062812 +이스트아시아홀딩스,900110,7,58,5,-4,-6.45,28693564,113790840,642650588,28693564,-6.45,25.22,4.46,4.46,1701556420,4.57,4.57,1701556420 +KODEX 코스닥150레버리지,233740,8,7870,5,-440,-5.29,25263535,27326256,244500000,25263535,-5.29,92.45,10.33,10.33,201743403798,10.48,10.48,201743403798 +KODEX 인버스,114800,9,3877,2,27,0.70,24493665,39643408,157200000,24493665,0.70,61.78,15.58,15.58,95015435826,15.59,15.59,95015435826 +KODEX 코스닥150선물인버스,251340,10,3690,2,105,2.93,23455436,27949840,67200000,23455436,2.93,83.92,34.90,34.90,85647732645,34.54,34.54,85647732645 +한일단조,024740,11,2537,2,357,16.38,19363195,737092,32897049,19363195,16.38,2626.97,58.86,58.86,48585664940,58.21,58.21,48585664940 +대한해운,005880,12,1705,2,56,3.40,17738073,2909717,322747340,17738073,3.40,609.62,5.50,5.50,30190987559,5.49,5.49,30190987559 +지에스이,053050,13,3385,2,505,17.53,17663854,682711,29987597,17663854,17.53,2587.31,58.90,58.90,58025598131,57.16,57.16,58025598131 +SH에너지화학,002360,14,521,2,64,14.00,16833582,465861,111133730,16833582,14.00,3613.43,15.15,15.15,8808915926,15.21,15.21,8808915926 +아톤,158430,15,8700,2,630,7.81,14601322,18421118,24798851,14601322,7.81,79.26,58.88,58.88,126916029180,58.83,58.83,126916029180 +KODEX 레버리지,122630,16,20305,5,-270,-1.31,14559596,20455300,119850000,14559596,-1.31,71.18,12.15,12.15,295455971381,12.14,12.14,295455971381 +씨씨에스,066790,17,1674,2,91,5.75,13813816,22208244,65152039,13813816,5.75,62.20,21.20,21.20,24538957378,22.50,22.50,24538957378 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1495,2,216,16.89,11360405,4724214,404000000,11360405,16.89,240.47,2.81,2.81,16351312701,2.71,2.71,16351312701 +KODEX 2차전지산업레버리지,462330,19,772,5,-37,-4.57,9986420,23562720,255300000,9986420,-4.57,42.38,3.91,3.91,7779840020,3.95,3.95,7779840020 +파루,043200,20,1731,2,48,2.85,9961145,45746928,41804315,9961145,2.85,21.77,23.83,23.83,17524464530,24.22,24.22,17524464530 +삼성전자,005930,21,58400,5,-1100,-1.85,9628017,17755116,5919637922,9628017,-1.85,54.23,0.16,0.16,567411382250,0.16,0.16,567411382250 +극동유화,014530,22,4000,2,465,13.15,9441509,143621,34869420,9441509,13.15,6573.91,27.08,27.08,37399032187,26.81,26.81,37399032187 +아난티,025980,23,10440,2,570,5.78,9371194,28575176,88629478,9371194,5.78,32.79,10.57,10.57,98090374210,10.60,10.60,98090374210 +두산에너빌리티,034020,24,54400,5,-200,-0.37,9276654,16430444,640561146,9276654,-0.37,56.46,1.45,1.45,501331925950,1.44,1.44,501331925950 +더즌,462860,25,3745,2,110,3.03,8888448,10384956,71413257,8888448,3.03,85.59,12.45,12.45,33766547628,12.63,12.63,33766547628 +좋은사람들,033340,26,1326,2,29,2.24,8592516,59406544,96950558,8592516,2.24,14.46,8.86,8.86,11479448949,8.93,8.93,11479448949 +형지엘리트,093240,27,2510,2,290,13.06,8168995,6284476,38390259,8168995,13.06,129.99,21.28,21.28,20100350222,20.86,20.86,20100350222 +리튬포어스,073570,28,778,2,43,5.85,7683097,608870,48971452,7683097,5.85,1261.86,15.69,15.69,6677555979,17.53,17.53,6677555979 +일신석재,007110,29,2705,5,-30,-1.10,7596524,68366824,77456610,7596524,-1.10,11.11,9.81,9.81,20769009393,9.91,9.91,20769009393 +다날,064260,30,6070,2,280,4.84,7513723,8172610,68949040,7513723,4.84,91.94,10.90,10.90,45430612520,10.86,10.86,45430612520 diff --git a/top30/20250613/top30-av-20250613-111001.csv b/top30/20250613/top30-av-20250613-111001.csv new file mode 100644 index 000000000000..2aec41c6191f --- /dev/null +++ b/top30/20250613/top30-av-20250613-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,291365648,152380832,1497000000,291365648,-14.63,191.21,19.46,19.46,21153416068,20.19,20.19,21153416068 +KODEX 200선물인버스2X,252670,2,1636,2,22,1.36,291007748,302841728,809700000,291007748,1.36,96.09,35.94,35.94,475723727028,35.91,35.91,475723727028 +흥아해운,003280,3,2060,2,365,21.53,87039576,6047199,240424899,87039576,21.53,1439.34,36.20,36.20,172402417672,34.81,34.81,172402417672 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,59,5,-11,-15.71,70430420,22095730,633000000,70430420,-15.71,318.75,11.13,11.13,4314588927,11.55,11.55,4314588927 +한국ANKOR유전,152550,5,336,1,77,29.73,61001811,55524592,70020000,61001811,29.73,109.86,87.12,87.12,19245726172,81.80,81.80,19245726172 +우리기술,032820,6,2740,2,120,4.58,55812138,98428224,165530656,55812138,4.58,56.70,33.72,33.72,154529118222,34.07,34.07,154529118222 +이스트아시아홀딩스,900110,7,58,5,-4,-6.45,28924515,113790840,642650588,28924515,-6.45,25.42,4.50,4.50,1714917585,4.60,4.60,1714917585 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,26538073,27326256,244500000,26538073,-5.90,97.12,10.85,10.85,211728819350,11.07,11.07,211728819350 +KODEX 인버스,114800,9,3885,2,35,0.91,24907827,39643408,157200000,24907827,0.91,62.83,15.84,15.84,96622745068,15.82,15.82,96622745068 +KODEX 코스닥150선물인버스,251340,10,3700,2,115,3.21,23851042,27949840,67200000,23851042,3.21,85.34,35.49,35.49,87108819186,35.03,35.03,87108819186 +한일단조,024740,11,2545,2,365,16.74,19714324,737092,32897049,19714324,16.74,2674.61,59.93,59.93,49475611746,59.09,59.09,49475611746 +지에스이,053050,12,3390,2,510,17.71,18481266,682711,29987597,18481266,17.71,2707.04,61.63,61.63,60801526628,59.81,59.81,60801526628 +대한해운,005880,13,1722,2,73,4.43,18370179,2909717,322747340,18370179,4.43,631.34,5.69,5.69,31276039570,5.63,5.63,31276039570 +SH에너지화학,002360,14,526,2,69,15.10,17283787,465861,111133730,17283787,15.10,3710.07,15.55,15.55,9045951550,15.47,15.47,9045951550 +아톤,158430,15,8820,2,750,9.29,15252658,18421118,24798851,15252658,9.29,82.80,61.51,61.51,132632971580,60.64,60.64,132632971580 +KODEX 레버리지,122630,16,20265,5,-310,-1.51,14955184,20455300,119850000,14955184,-1.51,73.11,12.48,12.48,303483740691,12.50,12.50,303483740691 +씨씨에스,066790,17,1666,2,83,5.24,13887201,22208244,65152039,13887201,5.24,62.53,21.32,21.32,24661558918,22.72,22.72,24661558918 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1503,2,224,17.51,12041209,4724214,404000000,12041209,17.51,254.88,2.98,2.98,17370474370,2.86,2.86,17370474370 +KODEX 2차전지산업레버리지,462330,19,772,5,-37,-4.57,10241220,23562720,255300000,10241220,-4.57,43.46,4.01,4.01,7976538787,4.05,4.05,7976538787 +파루,043200,20,1716,2,33,1.96,10188595,45746928,41804315,10188595,1.96,22.27,24.37,24.37,17916490300,24.98,24.98,17916490300 +삼성전자,005930,21,58400,5,-1100,-1.85,10012367,17755116,5919637922,10012367,-1.85,56.39,0.17,0.17,589855171400,0.17,0.17,589855171400 +극동유화,014530,22,3955,2,420,11.88,9802074,143621,34869420,9802074,11.88,6824.96,28.11,28.11,38836958075,28.16,28.16,38836958075 +두산에너빌리티,034020,23,54800,2,200,0.37,9524215,16430444,640561146,9524215,0.37,57.97,1.49,1.49,514878652650,1.47,1.47,514878652650 +아난티,025980,24,10410,2,540,5.47,9471525,28575176,88629478,9471525,5.47,33.15,10.69,10.69,99137195985,10.75,10.75,99137195985 +더즌,462860,25,3730,2,95,2.61,8957905,10384956,71413257,8957905,2.61,86.26,12.54,12.54,34025699176,12.77,12.77,34025699176 +제넨바이오,072520,26,40,2,3,8.11,8827233,19805886,74163194,8827233,8.11,44.57,11.90,11.90,376821293,12.70,12.70,376821293 +좋은사람들,033340,27,1325,2,28,2.16,8687584,59406544,96950558,8687584,2.16,14.62,8.96,8.96,11605534032,9.03,9.03,11605534032 +형지엘리트,093240,28,2505,2,285,12.84,8322215,6284476,38390259,8322215,12.84,132.42,21.68,21.68,20486975517,21.30,21.30,20486975517 +다날,064260,29,6030,2,240,4.15,7767587,8172610,68949040,7767587,4.15,95.04,11.27,11.27,46962128850,11.30,11.30,46962128850 +리튬포어스,073570,30,782,2,47,6.39,7708276,608870,48971452,7708276,6.39,1266.00,15.74,15.74,6697217964,17.49,17.49,6697217964 diff --git a/top30/20250613/top30-av-20250613-112001.csv b/top30/20250613/top30-av-20250613-112001.csv new file mode 100644 index 000000000000..94a7e0c64eb2 --- /dev/null +++ b/top30/20250613/top30-av-20250613-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,302160020,152380832,1497000000,302160020,-15.85,198.29,20.18,20.18,21899498940,21.20,21.20,21899498940 +KODEX 200선물인버스2X,252670,2,1642,2,28,1.73,298642316,302841728,809700000,298642316,1.73,98.61,36.88,36.88,488233913119,36.72,36.72,488233913119 +흥아해운,003280,3,2085,2,390,23.01,89958311,6047199,240424899,89958311,23.01,1487.60,37.42,37.42,178448934175,35.60,35.60,178448934175 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,58,5,-12,-17.14,73648545,22095730,633000000,73648545,-17.14,333.32,11.63,11.63,4501403572,12.26,12.26,4501403572 +한국ANKOR유전,152550,5,336,1,77,29.73,61115759,55524592,70020000,61115759,29.73,110.07,87.28,87.28,19284012700,81.97,81.97,19284012700 +우리기술,032820,6,2722,2,102,3.89,56577811,98428224,165530656,56577811,3.89,57.48,34.18,34.18,156629308954,34.76,34.76,156629308954 +이스트아시아홀딩스,900110,7,58,5,-4,-6.45,29968402,113790840,642650588,29968402,-6.45,26.34,4.66,4.66,1775654054,4.76,4.76,1775654054 +KODEX 코스닥150레버리지,233740,8,7775,5,-535,-6.44,28634397,27326256,244500000,28634397,-6.44,104.79,11.71,11.71,228073746503,12.00,12.00,228073746503 +KODEX 인버스,114800,9,3895,2,45,1.17,25811773,39643408,157200000,25811773,1.17,65.11,16.42,16.42,100136074137,16.35,16.35,100136074137 +KODEX 코스닥150선물인버스,251340,10,3710,2,125,3.49,24377175,27949840,67200000,24377175,3.49,87.22,36.28,36.28,89057718631,35.72,35.72,89057718631 +한일단조,024740,11,2585,2,405,18.58,20192622,737092,32897049,20192622,18.58,2739.50,61.38,61.38,50697989650,59.62,59.62,50697989650 +지에스이,053050,12,3475,2,595,20.66,20093450,682711,29987597,20093450,20.66,2943.19,67.01,67.01,66396385015,63.72,63.72,66396385015 +대한해운,005880,13,1740,2,91,5.52,20061033,2909717,322747340,20061033,5.52,689.45,6.22,6.22,34207193515,6.09,6.09,34207193515 +SH에너지화학,002360,14,534,2,77,16.85,17866759,465861,111133730,17866759,16.85,3835.21,16.08,16.08,9355670008,15.76,15.76,9355670008 +아톤,158430,15,8740,2,670,8.30,15644555,18421118,24798851,15644555,8.30,84.93,63.09,63.09,136065261160,62.78,62.78,136065261160 +KODEX 레버리지,122630,16,20190,5,-385,-1.87,15303995,20455300,119850000,15303995,-1.87,74.82,12.77,12.77,310541621667,12.83,12.83,310541621667 +씨씨에스,066790,17,1643,2,60,3.79,14208346,22208244,65152039,14208346,3.79,63.98,21.81,21.81,25192114296,23.53,23.53,25192114296 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1516,2,237,18.53,12590376,4724214,404000000,12590376,18.53,266.51,3.12,3.12,18200391585,2.97,2.97,18200391585 +KODEX 2차전지산업레버리지,462330,19,766,5,-43,-5.32,10657928,23562720,255300000,10657928,-5.32,45.23,4.17,4.17,8296843158,4.24,4.24,8296843158 +삼성전자,005930,20,58200,5,-1300,-2.18,10440628,17755116,5919637922,10440628,-2.18,58.80,0.18,0.18,614821824550,0.18,0.18,614821824550 +파루,043200,21,1710,2,27,1.60,10359331,45746928,41804315,10359331,1.60,22.64,24.78,24.78,18209068174,25.47,25.47,18209068174 +극동유화,014530,22,4030,2,495,14.00,10359002,143621,34869420,10359002,14.00,7212.73,29.71,29.71,41073090511,29.23,29.23,41073090511 +두산에너빌리티,034020,23,54600,3,0,0.00,9855394,16430444,640561146,9855394,0.00,59.98,1.54,1.54,533053893800,1.52,1.52,533053893800 +아난티,025980,24,10480,2,610,6.18,9551255,28575176,88629478,9551255,6.18,33.43,10.78,10.78,99970664275,10.76,10.76,99970664275 +더즌,462860,25,3732,2,97,2.67,9049835,10384956,71413257,9049835,2.67,87.14,12.67,12.67,34368437602,12.90,12.90,34368437602 +제넨바이오,072520,26,40,2,3,8.11,8827233,19805886,74163194,8827233,8.11,44.57,11.90,11.90,376821293,12.70,12.70,376821293 +좋은사람들,033340,27,1327,2,30,2.31,8800669,59406544,96950558,8800669,2.31,14.81,9.08,9.08,11755290108,9.14,9.14,11755290108 +형지엘리트,093240,28,2530,2,310,13.96,8500699,6284476,38390259,8500699,13.96,135.27,22.14,22.14,20935734504,21.55,21.55,20935734504 +다날,064260,29,6070,2,280,4.84,7867897,8172610,68949040,7867897,4.84,96.27,11.41,11.41,47570300710,11.37,11.37,47570300710 +일신석재,007110,30,2695,5,-40,-1.46,7794642,68366824,77456610,7794642,-1.46,11.40,10.06,10.06,21303775815,10.21,10.21,21303775815 diff --git a/top30/20250613/top30-av-20250613-113001.csv b/top30/20250613/top30-av-20250613-113001.csv new file mode 100644 index 000000000000..b53a46164120 --- /dev/null +++ b/top30/20250613/top30-av-20250613-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,67,5,-15,-18.29,329858185,152380832,1497000000,329858185,-18.29,216.47,22.03,22.03,23773027273,23.70,23.70,23773027273 +KODEX 200선물인버스2X,252670,2,1650,2,36,2.23,310787064,302841728,809700000,310787064,2.23,102.62,38.38,38.38,508237604133,38.04,38.04,508237604133 +흥아해운,003280,3,2125,2,430,25.37,97382252,6047199,240424899,97382252,25.37,1610.37,40.50,40.50,194164452764,38.00,38.00,194164452764 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,4,56,5,-14,-20.00,86636579,22095730,633000000,86636579,-20.00,392.10,13.69,13.69,5238704960,14.78,14.78,5238704960 +한국ANKOR유전,152550,5,336,1,77,29.73,61191019,55524592,70020000,61191019,29.73,110.21,87.39,87.39,19309300060,82.07,82.07,19309300060 +우리기술,032820,6,2700,2,80,3.05,57299673,98428224,165530656,57299673,3.05,58.21,34.62,34.62,158585013648,35.48,35.48,158585013648 +이스트아시아홀딩스,900110,7,59,5,-3,-4.84,30733766,113790840,642650588,30733766,-4.84,27.01,4.78,4.78,1820800825,4.80,4.80,1820800825 +KODEX 코스닥150레버리지,233740,8,7730,5,-580,-6.98,30109123,27326256,244500000,30109123,-6.98,110.18,12.31,12.31,239508224092,12.67,12.67,239508224092 +KODEX 인버스,114800,9,3900,2,50,1.30,26729608,39643408,157200000,26729608,1.30,67.43,17.00,17.00,103713502140,16.92,16.92,103713502140 +KODEX 코스닥150선물인버스,251340,10,3720,2,135,3.77,25020010,27949840,67200000,25020010,3.77,89.52,37.23,37.23,91445253565,36.58,36.58,91445253565 +대한해운,005880,11,1780,2,131,7.94,24308577,2909717,322747340,24308577,7.94,835.43,7.53,7.53,41746886594,7.27,7.27,41746886594 +지에스이,053050,12,3575,2,695,24.13,21703269,682711,29987597,21703269,24.13,3178.98,72.37,72.37,72074343126,67.23,67.23,72074343126 +한일단조,024740,13,2615,2,435,19.95,21395581,737092,32897049,21395581,19.95,2902.70,65.04,65.04,53819751727,62.56,62.56,53819751727 +SH에너지화학,002360,14,538,2,81,17.72,18646823,465861,111133730,18646823,17.72,4002.66,16.78,16.78,9773959320,16.35,16.35,9773959320 +아톤,158430,15,8620,2,550,6.82,15929905,18421118,24798851,15929905,6.82,86.48,64.24,64.24,138550510810,64.81,64.81,138550510810 +KODEX 레버리지,122630,16,20095,5,-480,-2.33,15801218,20455300,119850000,15801218,-2.33,77.25,13.18,13.18,320543593611,13.31,13.31,320543593611 +씨씨에스,066790,17,1626,2,43,2.72,14469157,22208244,65152039,14469157,2.72,65.15,22.21,22.21,25616626647,24.18,24.18,25616626647 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1556,2,277,21.66,13617071,4724214,404000000,13617071,21.66,288.24,3.37,3.37,19779903848,3.15,3.15,19779903848 +극동유화,014530,19,4200,2,665,18.81,12064854,143621,34869420,12064854,18.81,8400.48,34.60,34.60,48116204960,32.85,32.85,48116204960 +KODEX 2차전지산업레버리지,462330,20,765,5,-44,-5.44,11206426,23562720,255300000,11206426,-5.44,47.56,4.39,4.39,8716722871,4.46,4.46,8716722871 +삼성전자,005930,21,58150,5,-1350,-2.27,10780503,17755116,5919637922,10780503,-2.27,60.72,0.18,0.18,634601223900,0.18,0.18,634601223900 +파루,043200,22,1691,2,8,0.48,10628306,45746928,41804315,10628306,0.48,23.23,25.42,25.42,18664770462,26.40,26.40,18664770462 +두산에너빌리티,034020,23,54300,5,-300,-0.55,10113125,16430444,640561146,10113125,-0.55,61.55,1.58,1.58,547082436750,1.57,1.57,547082436750 +아난티,025980,24,10310,2,440,4.46,9832463,28575176,88629478,9832463,4.46,34.41,11.09,11.09,102883767795,11.26,11.26,102883767795 +더즌,462860,25,3730,2,95,2.61,9169550,10384956,71413257,9169550,2.61,88.30,12.84,12.84,34815095468,13.07,13.07,34815095468 +좋은사람들,033340,26,1314,2,17,1.31,8984010,59406544,96950558,8984010,1.31,15.12,9.27,9.27,11997278469,9.42,9.42,11997278469 +제넨바이오,072520,27,40,2,3,8.11,8827233,19805886,74163194,8827233,8.11,44.57,11.90,11.90,376821293,12.70,12.70,376821293 +형지엘리트,093240,28,2552,2,332,14.95,8740454,6284476,38390259,8740454,14.95,139.08,22.77,22.77,21547147414,21.99,21.99,21547147414 +일신석재,007110,29,2665,5,-70,-2.56,8116846,68366824,77456610,8116846,-2.56,11.87,10.48,10.48,22165082936,10.74,10.74,22165082936 +다날,064260,30,5990,2,200,3.45,7977566,8172610,68949040,7977566,3.45,97.61,11.57,11.57,48229574845,11.68,11.68,48229574845 diff --git a/top30/20250613/top30-av-20250613-114001.csv b/top30/20250613/top30-av-20250613-114001.csv new file mode 100644 index 000000000000..fb1b8e771f1b --- /dev/null +++ b/top30/20250613/top30-av-20250613-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,65,5,-17,-20.73,349031376,152380832,1497000000,349031376,-20.73,229.05,23.32,23.32,25031108622,25.72,25.72,25031108622 +KODEX 200선물인버스2X,252670,2,1649,2,35,2.17,318269531,302841728,809700000,318269531,2.17,105.09,39.31,39.31,520584062880,38.99,38.99,520584062880 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,54,5,-16,-22.86,106386402,22095730,633000000,106386402,-22.86,481.48,16.81,16.81,6314794636,18.47,18.47,6314794636 +흥아해운,003280,4,2135,2,440,25.96,101049067,6047199,240424899,101049067,25.96,1671.01,42.03,42.03,201986873322,39.35,39.35,201986873322 +한국ANKOR유전,152550,5,336,1,77,29.73,61204926,55524592,70020000,61204926,29.73,110.23,87.41,87.41,19313972812,82.09,82.09,19313972812 +우리기술,032820,6,2700,2,80,3.05,57879952,98428224,165530656,57879952,3.05,58.80,34.97,34.97,160151539829,35.83,35.83,160151539829 +이스트아시아홀딩스,900110,7,59,5,-3,-4.84,31759496,113790840,642650588,31759496,-4.84,27.91,4.94,4.94,1881771910,4.96,4.96,1881771910 +대한해운,005880,8,1816,2,167,10.13,31722892,2909717,322747340,31722892,10.13,1090.24,9.83,9.83,55195196238,9.42,9.42,55195196238 +KODEX 코스닥150레버리지,233740,9,7715,5,-595,-7.16,31320240,27326256,244500000,31320240,-7.16,114.62,12.81,12.81,248862558146,13.19,13.19,248862558146 +KODEX 인버스,114800,10,3900,2,50,1.30,27345392,39643408,157200000,27345392,1.30,68.98,17.40,17.40,106115283413,17.31,17.31,106115283413 +KODEX 코스닥150선물인버스,251340,11,3725,2,140,3.91,25845940,27949840,67200000,25845940,3.91,92.47,38.46,38.46,94518592408,37.76,37.76,94518592408 +지에스이,053050,12,3625,2,745,25.87,23325902,682711,29987597,23325902,25.87,3416.66,77.79,77.79,77881955947,71.65,71.65,77881955947 +한일단조,024740,13,2650,2,470,21.56,22609131,737092,32897049,22609131,21.56,3067.34,68.73,68.73,57005478661,65.39,65.39,57005478661 +SH에너지화학,002360,14,546,2,89,19.47,20195910,465861,111133730,20195910,19.47,4335.18,18.17,18.17,10614273376,17.49,17.49,10614273376 +삼성 레버리지 WTI원유 선물 ETN,Q530031,15,1586,2,307,24.00,16331236,4724214,404000000,16331236,24.00,345.69,4.04,4.04,24046022673,3.75,3.75,24046022673 +KODEX 레버리지,122630,16,20115,5,-460,-2.24,16324748,20455300,119850000,16324748,-2.24,79.81,13.62,13.62,331067796298,13.73,13.73,331067796298 +아톤,158430,17,8570,2,500,6.20,16142373,18421118,24798851,16142373,6.20,87.63,65.09,65.09,140371207940,66.05,66.05,140371207940 +씨씨에스,066790,18,1613,2,30,1.90,14759811,22208244,65152039,14759811,1.90,66.46,22.65,22.65,26087375867,24.82,24.82,26087375867 +극동유화,014530,19,4265,2,730,20.65,14314135,143621,34869420,14314135,20.65,9966.60,41.05,41.05,57728730825,38.82,38.82,57728730825 +KODEX 2차전지산업레버리지,462330,20,764,5,-45,-5.56,11569645,23562720,255300000,11569645,-5.56,49.10,4.53,4.53,8994560079,4.61,4.61,8994560079 +삼성전자,005930,21,58100,5,-1400,-2.35,11361996,17755116,5919637922,11361996,-2.35,63.99,0.19,0.19,668384017500,0.19,0.19,668384017500 +파루,043200,22,1696,2,13,0.77,10762412,45746928,41804315,10762412,0.77,23.53,25.74,25.74,18894175564,26.65,26.65,18894175564 +두산에너빌리티,034020,23,54200,5,-400,-0.73,10296100,16430444,640561146,10296100,-0.73,62.66,1.61,1.61,556997126100,1.60,1.60,556997126100 +아난티,025980,24,10160,2,290,2.94,10113409,28575176,88629478,10113409,2.94,35.39,11.41,11.41,105759468225,11.74,11.74,105759468225 +제넨바이오,072520,25,41,2,4,10.81,9880547,19805886,74163194,9880547,10.81,49.89,13.32,13.32,420007167,13.81,13.81,420007167 +더즌,462860,26,3720,2,85,2.34,9313298,10384956,71413257,9313298,2.34,89.68,13.04,13.04,35350824016,13.31,13.31,35350824016 +좋은사람들,033340,27,1302,2,5,0.39,9225109,59406544,96950558,9225109,0.39,15.53,9.52,9.52,12314304740,9.76,9.76,12314304740 +형지엘리트,093240,28,2500,2,280,12.61,8939328,6284476,38390259,8939328,12.61,142.24,23.29,23.29,22047232228,22.97,22.97,22047232228 +일신석재,007110,29,2635,5,-100,-3.66,8424646,68366824,77456610,8424646,-3.66,12.32,10.88,10.88,22981320351,11.26,11.26,22981320351 +다날,064260,30,5980,2,190,3.28,8067612,8172610,68949040,8067612,3.28,98.72,11.70,11.70,48769196675,11.83,11.83,48769196675 diff --git a/top30/20250613/top30-av-20250613-115000.csv b/top30/20250613/top30-av-20250613-115000.csv new file mode 100644 index 000000000000..0e6a3a155d50 --- /dev/null +++ b/top30/20250613/top30-av-20250613-115000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,66,5,-16,-19.51,365891137,152380832,1497000000,365891137,-19.51,240.12,24.44,24.44,26122601392,26.44,26.44,26122601392 +KODEX 200선물인버스2X,252670,2,1653,2,39,2.42,326790826,302841728,809700000,326790826,2.42,107.91,40.36,40.36,534675350340,39.95,39.95,534675350340 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,55,5,-15,-21.43,116239698,22095730,633000000,116239698,-21.43,526.07,18.36,18.36,6843915868,19.66,19.66,6843915868 +흥아해운,003280,4,2150,2,455,26.84,104620236,6047199,240424899,104620236,26.84,1730.06,43.51,43.51,209647596000,40.56,40.56,209647596000 +한국ANKOR유전,152550,5,336,1,77,29.73,61261974,55524592,70020000,61261974,29.73,110.33,87.49,87.49,19333140940,82.18,82.18,19333140940 +우리기술,032820,6,2700,2,80,3.05,58296036,98428224,165530656,58296036,3.05,59.23,35.22,35.22,161272833836,36.08,36.08,161272833836 +대한해운,005880,7,1866,2,217,13.16,45060909,2909717,322747340,45060909,13.16,1548.64,13.96,13.96,80068025441,13.29,13.29,80068025441 +KODEX 코스닥150레버리지,233740,8,7735,5,-575,-6.92,33203258,27326256,244500000,33203258,-6.92,121.51,13.58,13.58,263377478881,13.93,13.93,263377478881 +이스트아시아홀딩스,900110,9,60,5,-2,-3.23,32586892,113790840,642650588,32586892,-3.23,28.64,5.07,5.07,1931373899,5.01,5.01,1931373899 +KODEX 인버스,114800,10,3905,2,55,1.43,28373111,39643408,157200000,28373111,1.43,71.57,18.05,18.05,110128032555,17.94,17.94,110128032555 +KODEX 코스닥150선물인버스,251340,11,3720,2,135,3.77,26606983,27949840,67200000,26606983,3.77,95.20,39.59,39.59,97352559270,38.94,38.94,97352559270 +지에스이,053050,12,3590,2,710,24.65,24320459,682711,29987597,24320459,24.65,3562.34,81.10,81.10,81457325208,75.66,75.66,81457325208 +한일단조,024740,13,2615,2,435,19.95,23440425,737092,32897049,23440425,19.95,3180.12,71.25,71.25,59190409007,68.81,68.81,59190409007 +SH에너지화학,002360,14,539,2,82,17.94,20969432,465861,111133730,20969432,17.94,4501.22,18.87,18.87,11034005875,18.42,18.42,11034005875 +KODEX 레버리지,122630,15,20060,5,-515,-2.50,17088138,20455300,119850000,17088138,-2.50,83.54,14.26,14.26,346369566715,14.41,14.41,346369566715 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1581,2,302,23.61,16910674,4724214,404000000,16910674,23.61,357.96,4.19,4.19,24963908212,3.91,3.91,24963908212 +아톤,158430,17,8570,2,500,6.20,16263485,18421118,24798851,16263485,6.20,88.29,65.58,65.58,141408412980,66.54,66.54,141408412980 +극동유화,014530,18,4230,2,695,19.66,15507896,143621,34869420,15507896,19.66,9999.99,44.47,44.47,62785918966,42.57,42.57,62785918966 +씨씨에스,066790,19,1618,2,35,2.21,14903756,22208244,65152039,14903756,2.21,67.11,22.88,22.88,26320261464,24.97,24.97,26320261464 +삼성전자,005930,20,58100,5,-1400,-2.35,11970813,17755116,5919637922,11970813,-2.35,67.42,0.20,0.20,703711111600,0.20,0.20,703711111600 +KODEX 2차전지산업레버리지,462330,21,765,5,-44,-5.44,11945453,23562720,255300000,11945453,-5.44,50.70,4.68,4.68,9282165745,4.75,4.75,9282165745 +파루,043200,22,1712,2,29,1.72,10846841,45746928,41804315,10846841,1.72,23.71,25.95,25.95,19038447655,26.60,26.60,19038447655 +두산에너빌리티,034020,23,54400,5,-200,-0.37,10414458,16430444,640561146,10414458,-0.37,63.39,1.63,1.63,563403745000,1.62,1.62,563403745000 +아난티,025980,24,10270,2,400,4.05,10291124,28575176,88629478,10291124,4.05,36.01,11.61,11.61,107579957305,11.82,11.82,107579957305 +제넨바이오,072520,25,41,2,4,10.81,9880547,19805886,74163194,9880547,10.81,49.89,13.32,13.32,420007167,13.81,13.81,420007167 +더즌,462860,26,3715,2,80,2.20,9671151,10384956,71413257,9671151,2.20,93.13,13.54,13.54,36691944226,13.83,13.83,36691944226 +좋은사람들,033340,27,1296,5,-1,-0.08,9595890,59406544,96950558,9595890,-0.08,16.15,9.90,9.90,12795908280,10.18,10.18,12795908280 +형지엘리트,093240,28,2472,2,252,11.35,9098330,6284476,38390259,9098330,11.35,144.77,23.70,23.70,22441367711,23.65,23.65,22441367711 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,29,50,5,-14,-21.88,8696177,1537209,150000000,8696177,-21.88,565.71,5.80,5.80,473981046,6.32,6.32,473981046 +일신석재,007110,30,2650,5,-85,-3.11,8575342,68366824,77456610,8575342,-3.11,12.54,11.07,11.07,23378991476,11.39,11.39,23378991476 diff --git a/top30/20250613/top30-av-20250613-120000.csv b/top30/20250613/top30-av-20250613-120000.csv new file mode 100644 index 000000000000..94dec546d869 --- /dev/null +++ b/top30/20250613/top30-av-20250613-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,67,5,-15,-18.29,374171007,152380832,1497000000,374171007,-18.29,245.55,24.99,24.99,26663354082,26.58,26.58,26663354082 +KODEX 200선물인버스2X,252670,2,1647,2,33,2.04,333020668,302841728,809700000,333020668,2.04,109.97,41.13,41.13,544959674669,40.86,40.86,544959674669 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,55,5,-15,-21.43,121854826,22095730,633000000,121854826,-21.43,551.49,19.25,19.25,7147764262,20.53,20.53,7147764262 +흥아해운,003280,4,2130,2,435,25.66,108157134,6047199,240424899,108157134,25.66,1788.55,44.99,44.99,217241502371,42.42,42.42,217241502371 +한국ANKOR유전,152550,5,336,1,77,29.73,61279294,55524592,70020000,61279294,29.73,110.36,87.52,87.52,19338960460,82.20,82.20,19338960460 +우리기술,032820,6,2700,2,80,3.05,58541822,98428224,165530656,58541822,3.05,59.48,35.37,35.37,161935337244,36.23,36.23,161935337244 +대한해운,005880,7,1829,2,180,10.92,52563218,2909717,322747340,52563218,10.92,1806.47,16.29,16.29,94023329812,15.93,15.93,94023329812 +KODEX 코스닥150레버리지,233740,8,7745,5,-565,-6.80,33935580,27326256,244500000,33935580,-6.80,124.19,13.88,13.88,269042067285,14.21,14.21,269042067285 +이스트아시아홀딩스,900110,9,60,5,-2,-3.23,33536228,113790840,642650588,33536228,-3.23,29.47,5.22,5.22,1988192506,5.16,5.16,1988192506 +KODEX 인버스,114800,10,3897,2,47,1.22,28904535,39643408,157200000,28904535,1.22,72.91,18.39,18.39,112201455582,18.32,18.32,112201455582 +KODEX 코스닥150선물인버스,251340,11,3715,2,130,3.63,27484897,27949840,67200000,27484897,3.63,98.34,40.90,40.90,100616773767,40.30,40.30,100616773767 +지에스이,053050,12,3555,2,675,23.44,24856978,682711,29987597,24856978,23.44,3640.92,82.89,82.89,83378344717,78.21,78.21,83378344717 +한일단조,024740,13,2570,2,390,17.89,24074876,737092,32897049,24074876,17.89,3266.20,73.18,73.18,60832592790,71.95,71.95,60832592790 +SH에너지화학,002360,14,535,2,78,17.07,21295576,465861,111133730,21295576,17.07,4571.23,19.16,19.16,11210229240,18.85,18.85,11210229240 +KODEX 레버리지,122630,15,20130,5,-445,-2.16,17429828,20455300,119850000,17429828,-2.16,85.21,14.54,14.54,353235187482,14.64,14.64,353235187482 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1562,2,283,22.13,17245950,4724214,404000000,17245950,22.13,365.05,4.27,4.27,25495123706,4.04,4.04,25495123706 +아톤,158430,17,8560,2,490,6.07,16373225,18421118,24798851,16373225,6.07,88.88,66.02,66.02,142346360580,67.06,67.06,142346360580 +극동유화,014530,18,4195,2,660,18.67,16146219,143621,34869420,16146219,18.67,9999.99,46.30,46.30,65490005308,44.77,44.77,65490005308 +씨씨에스,066790,19,1620,2,37,2.34,14991174,22208244,65152039,14991174,2.34,67.50,23.01,23.01,26461811277,25.07,25.07,26461811277 +KODEX 2차전지산업레버리지,462330,20,767,5,-42,-5.19,12405366,23562720,255300000,12405366,-5.19,52.65,4.86,4.86,9634057311,4.92,4.92,9634057311 +삼성전자,005930,21,58000,5,-1500,-2.52,12185043,17755116,5919637922,12185043,-2.52,68.63,0.21,0.21,716149406950,0.21,0.21,716149406950 +파루,043200,22,1703,2,20,1.19,10880863,45746928,41804315,10880863,1.19,23.78,26.03,26.03,19096423703,26.82,26.82,19096423703 +두산에너빌리티,034020,23,54300,5,-300,-0.55,10567971,16430444,640561146,10567971,-0.55,64.32,1.65,1.65,571723361800,1.64,1.64,571723361800 +아난티,025980,24,10270,2,400,4.05,10432776,28575176,88629478,10432776,4.05,36.51,11.77,11.77,109040528900,11.98,11.98,109040528900 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,50,5,-14,-21.88,9989066,1537209,150000000,9989066,-21.88,649.82,6.66,6.66,537529381,7.17,7.17,537529381 +더즌,462860,26,3690,2,55,1.51,9885941,10384956,71413257,9885941,1.51,95.19,13.84,13.84,37484935055,14.22,14.22,37484935055 +제넨바이오,072520,27,41,2,4,10.81,9880547,19805886,74163194,9880547,10.81,49.89,13.32,13.32,420007167,13.81,13.81,420007167 +좋은사람들,033340,28,1302,2,5,0.39,9711827,59406544,96950558,9711827,0.39,16.35,10.02,10.02,12946451149,10.26,10.26,12946451149 +형지엘리트,093240,29,2475,2,255,11.49,9209993,6284476,38390259,9209993,11.49,146.55,23.99,23.99,22718861860,23.91,23.91,22718861860 +일신석재,007110,30,2640,5,-95,-3.47,8683537,68366824,77456610,8683537,-3.47,12.70,11.21,11.21,23665418581,11.57,11.57,23665418581 diff --git a/top30/20250613/top30-av-20250613-121000.csv b/top30/20250613/top30-av-20250613-121000.csv new file mode 100644 index 000000000000..564a73ab1e99 --- /dev/null +++ b/top30/20250613/top30-av-20250613-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,382071487,152380832,1497000000,382071487,-15.85,250.73,25.52,25.52,27196123996,26.33,26.33,27196123996 +KODEX 200선물인버스2X,252670,2,1645,2,31,1.92,337851185,302841728,809700000,337851185,1.92,111.56,41.73,41.73,552911709833,41.51,41.51,552911709833 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,57,5,-13,-18.57,123493019,22095730,633000000,123493019,-18.57,558.90,19.51,19.51,7239315800,20.06,20.06,7239315800 +흥아해운,003280,4,2130,2,435,25.66,109261226,6047199,240424899,109261226,25.66,1806.81,45.45,45.45,219597691452,42.88,42.88,219597691452 +한국ANKOR유전,152550,5,336,1,77,29.73,61386638,55524592,70020000,61386638,29.73,110.56,87.67,87.67,19375028044,82.35,82.35,19375028044 +우리기술,032820,6,2700,2,80,3.05,58770644,98428224,165530656,58770644,3.05,59.71,35.50,35.50,162551804495,36.37,36.37,162551804495 +대한해운,005880,7,1829,2,180,10.92,55018819,2909717,322747340,55018819,10.92,1890.86,17.05,17.05,98537352816,16.69,16.69,98537352816 +KODEX 코스닥150레버리지,233740,8,7730,5,-580,-6.98,34460666,27326256,244500000,34460666,-6.98,126.11,14.09,14.09,273100665749,14.45,14.45,273100665749 +이스트아시아홀딩스,900110,9,60,5,-2,-3.23,34165223,113790840,642650588,34165223,-3.23,30.02,5.32,5.32,2025367558,5.25,5.25,2025367558 +KODEX 인버스,114800,10,3895,2,45,1.17,29761537,39643408,157200000,29761537,1.17,75.07,18.93,18.93,115541024941,18.87,18.87,115541024941 +KODEX 코스닥150선물인버스,251340,11,3720,2,135,3.77,27956316,27949840,67200000,27956316,3.77,100.02,41.60,41.60,102369538607,40.95,40.95,102369538607 +지에스이,053050,12,3575,2,695,24.13,25476001,682711,29987597,25476001,24.13,3731.59,84.96,84.96,85604329506,79.85,79.85,85604329506 +한일단조,024740,13,2575,2,395,18.12,24390198,737092,32897049,24390198,18.12,3308.98,74.14,74.14,61650324267,72.78,72.78,61650324267 +SH에너지화학,002360,14,536,2,79,17.29,21685172,465861,111133730,21685172,17.29,4654.86,19.51,19.51,11419006483,19.17,19.17,11419006483 +KODEX 레버리지,122630,15,20160,5,-415,-2.02,17856662,20455300,119850000,17856662,-2.02,87.30,14.90,14.90,361833803826,14.98,14.98,361833803826 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1533,2,254,19.86,17471296,4724214,404000000,17471296,19.86,369.82,4.32,4.32,25844179452,4.17,4.17,25844179452 +극동유화,014530,17,4210,2,675,19.09,16541757,143621,34869420,16541757,19.09,9999.99,47.44,47.44,67163465936,45.75,45.75,67163465936 +아톤,158430,18,8640,2,570,7.06,16537747,18421118,24798851,16537747,7.06,89.78,66.69,66.69,143765097560,67.10,67.10,143765097560 +씨씨에스,066790,19,1615,2,32,2.02,15067317,22208244,65152039,15067317,2.02,67.85,23.13,23.13,26584891223,25.27,25.27,26584891223 +KODEX 2차전지산업레버리지,462330,20,771,5,-38,-4.70,12554577,23562720,255300000,12554577,-4.70,53.28,4.92,4.92,9748843112,4.95,4.95,9748843112 +삼성전자,005930,21,58050,5,-1450,-2.44,12505433,17755116,5919637922,12505433,-2.44,70.43,0.21,0.21,734757769600,0.21,0.21,734757769600 +제넨바이오,072520,22,36,5,-1,-2.70,11460307,19805886,74163194,11460307,-2.70,57.86,15.45,15.45,476878527,17.86,17.86,476878527 +파루,043200,23,1710,2,27,1.60,10959577,45746928,41804315,10959577,1.60,23.96,26.22,26.22,19231315066,26.90,26.90,19231315066 +두산에너빌리티,034020,24,54400,5,-200,-0.37,10771823,16430444,640561146,10771823,-0.37,65.56,1.68,1.68,582822695650,1.67,1.67,582822695650 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,51,5,-13,-20.31,10691441,1537209,150000000,10691441,-20.31,695.51,7.13,7.13,573047875,7.49,7.49,573047875 +아난티,025980,26,10260,2,390,3.95,10504562,28575176,88629478,10504562,3.95,36.76,11.85,11.85,109777664935,12.07,12.07,109777664935 +더즌,462860,27,3650,2,15,0.41,10061606,10384956,71413257,10061606,0.41,96.89,14.09,14.09,38128635945,14.63,14.63,38128635945 +좋은사람들,033340,28,1298,2,1,0.08,9784308,59406544,96950558,9784308,0.08,16.47,10.09,10.09,13040497306,10.36,10.36,13040497306 +형지엘리트,093240,29,2470,2,250,11.26,9287902,6284476,38390259,9287902,11.26,147.79,24.19,24.19,22910739125,24.16,24.16,22910739125 +일신석재,007110,30,2640,5,-95,-3.47,8757571,68366824,77456610,8757571,-3.47,12.81,11.31,11.31,23860739215,11.67,11.67,23860739215 diff --git a/top30/20250613/top30-av-20250613-122000.csv b/top30/20250613/top30-av-20250613-122000.csv new file mode 100644 index 000000000000..1d466e31163a --- /dev/null +++ b/top30/20250613/top30-av-20250613-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,386645453,152380832,1497000000,386645453,-14.63,253.74,25.83,25.83,27511948099,26.25,26.25,27511948099 +KODEX 200선물인버스2X,252670,2,1640,2,26,1.61,344192644,302841728,809700000,344192644,1.61,113.65,42.51,42.51,563331799331,42.42,42.42,563331799331 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,58,5,-12,-17.14,131362396,22095730,633000000,131362396,-17.14,594.51,20.75,20.75,7691166537,20.95,20.95,7691166537 +흥아해운,003280,4,2145,2,450,26.55,110294974,6047199,240424899,110294974,26.55,1823.90,45.88,45.88,221807957552,43.01,43.01,221807957552 +한국ANKOR유전,152550,5,336,1,77,29.73,61411146,55524592,70020000,61411146,29.73,110.60,87.71,87.71,19383262732,82.39,82.39,19383262732 +우리기술,032820,6,2700,2,80,3.05,59208920,98428224,165530656,59208920,3.05,60.15,35.77,35.77,163728883399,36.63,36.63,163728883399 +대한해운,005880,7,1848,2,199,12.07,57171990,2909717,322747340,57171990,12.07,1964.86,17.71,17.71,102496251067,17.18,17.18,102496251067 +KODEX 코스닥150레버리지,233740,8,7745,5,-565,-6.80,35073812,27326256,244500000,35073812,-6.80,128.35,14.35,14.35,277837612777,14.67,14.67,277837612777 +이스트아시아홀딩스,900110,9,60,5,-2,-3.23,34340214,113790840,642650588,34340214,-3.23,30.18,5.34,5.34,2035714753,5.28,5.28,2035714753 +KODEX 인버스,114800,10,3890,2,40,1.04,30408781,39643408,157200000,30408781,1.04,76.71,19.34,19.34,118061030833,19.31,19.31,118061030833 +KODEX 코스닥150선물인버스,251340,11,3720,2,135,3.77,28295041,27949840,67200000,28295041,3.77,101.24,42.11,42.11,103629023992,41.45,41.45,103629023992 +지에스이,053050,12,3560,2,680,23.61,25751537,682711,29987597,25751537,23.61,3771.95,85.87,85.87,86586766004,81.11,81.11,86586766004 +한일단조,024740,13,2590,2,410,18.81,24604613,737092,32897049,24604613,18.81,3338.07,74.79,74.79,62202701267,73.00,73.00,62202701267 +SH에너지화학,002360,14,531,2,74,16.19,22090330,465861,111133730,22090330,16.19,4741.83,19.88,19.88,11634236110,19.72,19.72,11634236110 +KODEX 레버리지,122630,15,20220,5,-355,-1.73,18247784,20455300,119850000,18247784,-1.73,89.21,15.23,15.23,369723757948,15.26,15.26,369723757948 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1503,2,224,17.51,17678732,4724214,404000000,17678732,17.51,374.22,4.38,4.38,26159519286,4.31,4.31,26159519286 +극동유화,014530,17,4220,2,685,19.38,16878751,143621,34869420,16878751,19.38,9999.99,48.41,48.41,68577970958,46.60,46.60,68577970958 +아톤,158430,18,8600,2,530,6.57,16640822,18421118,24798851,16640822,6.57,90.34,67.10,67.10,144649139985,67.82,67.82,144649139985 +씨씨에스,066790,19,1604,2,21,1.33,15304018,22208244,65152039,15304018,1.33,68.91,23.49,23.49,26966114528,25.80,25.80,26966114528 +KODEX 2차전지산업레버리지,462330,20,777,5,-32,-3.96,13478958,23562720,255300000,13478958,-3.96,57.20,5.28,5.28,10466753801,5.28,5.28,10466753801 +삼성전자,005930,21,58100,5,-1400,-2.35,12647063,17755116,5919637922,12647063,-2.35,71.23,0.21,0.21,742986303250,0.22,0.22,742986303250 +제넨바이오,072520,22,36,5,-1,-2.70,11460307,19805886,74163194,11460307,-2.70,57.86,15.45,15.45,476878527,17.86,17.86,476878527 +파루,043200,23,1705,2,22,1.31,11032582,45746928,41804315,11032582,1.31,24.12,26.39,26.39,19355722936,27.16,27.16,19355722936 +두산에너빌리티,034020,24,54700,2,100,0.18,10911560,16430444,640561146,10911560,0.18,66.41,1.70,1.70,590429457750,1.69,1.69,590429457750 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,25,52,5,-12,-18.75,10693441,1537209,150000000,10693441,-18.75,695.64,7.13,7.13,573151876,7.35,7.35,573151876 +아난티,025980,26,10300,2,430,4.36,10614707,28575176,88629478,10614707,4.36,37.15,11.98,11.98,110904830725,12.15,12.15,110904830725 +더즌,462860,27,3650,2,15,0.41,10135797,10384956,71413257,10135797,0.41,97.60,14.19,14.19,38399831500,14.73,14.73,38399831500 +좋은사람들,033340,28,1302,2,5,0.39,9883335,59406544,96950558,9883335,0.39,16.64,10.19,10.19,13168977816,10.43,10.43,13168977816 +형지엘리트,093240,29,2535,2,315,14.19,9396299,6284476,38390259,9396299,14.19,149.52,24.48,24.48,23181553291,23.82,23.82,23181553291 +일신석재,007110,30,2650,5,-85,-3.11,8865421,68366824,77456610,8865421,-3.11,12.97,11.45,11.45,24145039344,11.76,11.76,24145039344 diff --git a/top30/20250613/top30-av-20250613-123000.csv b/top30/20250613/top30-av-20250613-123000.csv new file mode 100644 index 000000000000..1cfad0e5c671 --- /dev/null +++ b/top30/20250613/top30-av-20250613-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,390277187,152380832,1497000000,390277187,-15.85,256.12,26.07,26.07,27762061532,26.88,26.88,27762061532 +KODEX 200선물인버스2X,252670,2,1646,2,32,1.98,348542126,302841728,809700000,348542126,1.98,115.09,43.05,43.05,570479751505,42.80,42.80,570479751505 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,57,5,-13,-18.57,134031525,22095730,633000000,134031525,-18.57,606.59,21.17,21.17,7843507665,21.74,21.74,7843507665 +흥아해운,003280,4,2120,2,425,25.07,111581344,6047199,240424899,111581344,25.07,1845.17,46.41,46.41,224540145880,44.05,44.05,224540145880 +한국ANKOR유전,152550,5,336,1,77,29.73,61434933,55524592,70020000,61434933,29.73,110.64,87.74,87.74,19391255164,82.42,82.42,19391255164 +우리기술,032820,6,2710,2,90,3.44,59631399,98428224,165530656,59631399,3.44,60.58,36.02,36.02,164871118925,36.75,36.75,164871118925 +대한해운,005880,7,1815,2,166,10.07,59377781,2909717,322747340,59377781,10.07,2040.67,18.40,18.40,106525573670,18.19,18.19,106525573670 +KODEX 코스닥150레버리지,233740,8,7705,5,-605,-7.28,35764781,27326256,244500000,35764781,-7.28,130.88,14.63,14.63,283168694396,15.03,15.03,283168694396 +이스트아시아홀딩스,900110,9,60,5,-2,-3.23,34573220,113790840,642650588,34573220,-3.23,30.38,5.38,5.38,2049481112,5.32,5.32,2049481112 +KODEX 인버스,114800,10,3895,2,45,1.17,31108194,39643408,157200000,31108194,1.17,78.47,19.79,19.79,120783435675,19.73,19.73,120783435675 +KODEX 코스닥150선물인버스,251340,11,3725,2,140,3.91,28616617,27949840,67200000,28616617,3.91,102.39,42.58,42.58,104826228902,41.88,41.88,104826228902 +지에스이,053050,12,3565,2,685,23.78,25917034,682711,29987597,25917034,23.78,3796.19,86.43,86.43,87177072517,81.55,81.55,87177072517 +한일단조,024740,13,2570,2,390,17.89,24809032,737092,32897049,24809032,17.89,3365.80,75.41,75.41,62730409634,74.20,74.20,62730409634 +SH에너지화학,002360,14,529,2,72,15.75,22526938,465861,111133730,22526938,15.75,4835.55,20.27,20.27,11864300234,20.18,20.18,11864300234 +KODEX 레버리지,122630,15,20150,5,-425,-2.07,18590534,20455300,119850000,18590534,-2.07,90.88,15.51,15.51,376640018473,15.60,15.60,376640018473 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1528,2,249,19.47,17856672,4724214,404000000,17856672,19.47,377.98,4.42,4.42,26430365778,4.28,4.28,26430365778 +극동유화,014530,17,4187,2,652,18.44,17147355,143621,34869420,17147355,18.44,9999.99,49.18,49.18,69701925559,47.74,47.74,69701925559 +아톤,158430,18,8600,2,530,6.57,16705047,18421118,24798851,16705047,6.57,90.68,67.36,67.36,145202925615,68.08,68.08,145202925615 +씨씨에스,066790,19,1611,2,28,1.77,15399222,22208244,65152039,15399222,1.77,69.34,23.64,23.64,27118880371,25.84,25.84,27118880371 +KODEX 2차전지산업레버리지,462330,20,774,5,-35,-4.33,13774676,23562720,255300000,13774676,-4.33,58.46,5.40,5.40,10695789502,5.41,5.41,10695789502 +삼성전자,005930,21,58000,5,-1500,-2.52,12906562,17755116,5919637922,12906562,-2.52,72.69,0.22,0.22,758060913850,0.22,0.22,758060913850 +우듬지팜,403490,22,2250,2,185,8.96,11926635,8070921,45212464,11926635,8.96,147.77,26.38,26.38,26108600660,25.67,25.67,26108600660 +제넨바이오,072520,23,36,5,-1,-2.70,11460307,19805886,74163194,11460307,-2.70,57.86,15.45,15.45,476878527,17.86,17.86,476878527 +파루,043200,24,1729,2,46,2.73,11440058,45746928,41804315,11440058,2.73,25.01,27.37,27.37,20057871800,27.75,27.75,20057871800 +두산에너빌리티,034020,25,54700,2,100,0.18,11129594,16430444,640561146,11129594,0.18,67.74,1.74,1.74,602355137500,1.72,1.72,602355137500 +아난티,025980,26,10320,2,450,4.56,10700035,28575176,88629478,10700035,4.56,37.45,12.07,12.07,111786101760,12.22,12.22,111786101760 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,52,5,-12,-18.75,10693441,1537209,150000000,10693441,-18.75,695.64,7.13,7.13,573151876,7.35,7.35,573151876 +더즌,462860,28,3665,2,30,0.83,10183841,10384956,71413257,10183841,0.83,98.06,14.26,14.26,38575717990,14.74,14.74,38575717990 +좋은사람들,033340,29,1306,2,9,0.69,9950432,59406544,96950558,9950432,0.69,16.75,10.26,10.26,13256307161,10.47,10.47,13256307161 +형지엘리트,093240,30,2515,2,295,13.29,9487918,6284476,38390259,9487918,13.29,150.97,24.71,24.71,23412471478,24.25,24.25,23412471478 diff --git a/top30/20250613/top30-av-20250613-124000.csv b/top30/20250613/top30-av-20250613-124000.csv new file mode 100644 index 000000000000..81950a280f9e --- /dev/null +++ b/top30/20250613/top30-av-20250613-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,68,5,-14,-17.07,395921904,152380832,1497000000,395921904,-17.07,259.82,26.45,26.45,28149353575,27.65,27.65,28149353575 +KODEX 200선물인버스2X,252670,2,1645,2,31,1.92,352353725,302841728,809700000,352353725,1.92,116.35,43.52,43.52,576747415606,43.30,43.30,576747415606 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,58,5,-12,-17.14,137487863,22095730,633000000,137487863,-17.14,622.24,21.72,21.72,8043894783,21.91,21.91,8043894783 +흥아해운,003280,4,2130,2,435,25.66,112795558,6047199,240424899,112795558,25.66,1865.25,46.92,46.92,227116300095,44.35,44.35,227116300095 +한국ANKOR유전,152550,5,336,1,77,29.73,61445644,55524592,70020000,61445644,29.73,110.66,87.75,87.75,19394854060,82.44,82.44,19394854060 +대한해운,005880,6,1806,2,157,9.52,61144024,2909717,322747340,61144024,9.52,2101.37,18.94,18.94,109723652580,18.82,18.82,109723652580 +우리기술,032820,7,2705,2,85,3.24,59905575,98428224,165530656,59905575,3.24,60.86,36.19,36.19,165613389777,36.99,36.99,165613389777 +KODEX 코스닥150레버리지,233740,8,7735,5,-575,-6.92,36387253,27326256,244500000,36387253,-6.92,133.16,14.88,14.88,287973543563,15.23,15.23,287973543563 +이스트아시아홀딩스,900110,9,60,5,-2,-3.23,34654890,113790840,642650588,34654890,-3.23,30.45,5.39,5.39,2054342041,5.33,5.33,2054342041 +KODEX 인버스,114800,10,3895,2,45,1.17,32225302,39643408,157200000,32225302,1.17,81.29,20.50,20.50,125130269428,20.44,20.44,125130269428 +KODEX 코스닥150선물인버스,251340,11,3720,2,135,3.77,28750214,27949840,67200000,28750214,3.77,102.86,42.78,42.78,105323501120,42.13,42.13,105323501120 +지에스이,053050,12,3585,2,705,24.48,26203860,682711,29987597,26203860,24.48,3838.21,87.38,87.38,88199051140,82.04,82.04,88199051140 +한일단조,024740,13,2560,2,380,17.43,25138470,737092,32897049,25138470,17.43,3410.49,76.42,76.42,63573873552,75.49,75.49,63573873552 +SH에너지화학,002360,14,531,2,74,16.19,22747078,465861,111133730,22747078,16.19,4882.80,20.47,20.47,11981282918,20.30,20.30,11981282918 +KODEX 레버리지,122630,15,20160,5,-415,-2.02,18757140,20455300,119850000,18757140,-2.02,91.70,15.65,15.65,379998630552,15.73,15.73,379998630552 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1530,2,251,19.62,18003512,4724214,404000000,18003512,19.62,381.09,4.46,4.46,26653729767,4.31,4.31,26653729767 +극동유화,014530,17,4215,2,680,19.24,17391675,143621,34869420,17391675,19.24,9999.99,49.88,49.88,70727602425,48.12,48.12,70727602425 +아톤,158430,18,8580,2,510,6.32,16780923,18421118,24798851,16780923,6.32,91.10,67.67,67.67,145853195980,68.55,68.55,145853195980 +씨씨에스,066790,19,1623,2,40,2.53,15473162,22208244,65152039,15473162,2.53,69.67,23.75,23.75,27238356548,25.76,25.76,27238356548 +KODEX 2차전지산업레버리지,462330,20,774,5,-35,-4.33,13959875,23562720,255300000,13959875,-4.33,59.25,5.47,5.47,10839208208,5.49,5.49,10839208208 +우듬지팜,403490,21,2215,2,150,7.26,13532922,8070921,45212464,13532922,7.26,167.68,29.93,29.93,29679773301,29.64,29.64,29679773301 +삼성전자,005930,22,58000,5,-1500,-2.52,13187131,17755116,5919637922,13187131,-2.52,74.27,0.22,0.22,774339449150,0.23,0.23,774339449150 +제넨바이오,072520,23,34,5,-3,-8.11,12455794,19805886,74163194,12455794,-8.11,62.89,16.80,16.80,510725085,20.25,20.25,510725085 +파루,043200,24,1711,2,28,1.66,11813572,45746928,41804315,11813572,1.66,25.82,28.26,28.26,20704850703,28.95,28.95,20704850703 +두산에너빌리티,034020,25,54700,2,100,0.18,11217232,16430444,640561146,11217232,0.18,68.27,1.75,1.75,607148394900,1.73,1.73,607148394900 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,53,5,-11,-17.19,10917188,1537209,150000000,10917188,-17.19,710.20,7.28,7.28,585010467,7.36,7.36,585010467 +아난티,025980,27,10350,2,480,4.86,10815286,28575176,88629478,10815286,4.86,37.85,12.20,12.20,112981030090,12.32,12.32,112981030090 +더즌,462860,28,3670,2,35,0.96,10229809,10384956,71413257,10229809,0.96,98.51,14.32,14.32,38744618585,14.78,14.78,38744618585 +좋은사람들,033340,29,1307,2,10,0.77,10081063,59406544,96950558,10081063,0.77,16.97,10.40,10.40,13427082421,10.60,10.60,13427082421 +형지엘리트,093240,30,2492,2,272,12.25,9552531,6284476,38390259,9552531,12.25,152.00,24.88,24.88,23574721951,24.64,24.64,23574721951 diff --git a/top30/20250613/top30-av-20250613-125000.csv b/top30/20250613/top30-av-20250613-125000.csv new file mode 100644 index 000000000000..e09eed0c71b8 --- /dev/null +++ b/top30/20250613/top30-av-20250613-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,397198617,152380832,1497000000,397198617,-15.85,260.66,26.53,26.53,28237177145,27.34,27.34,28237177145 +KODEX 200선물인버스2X,252670,2,1647,2,33,2.04,356886055,302841728,809700000,356886055,2.04,117.85,44.08,44.08,584209281379,43.81,43.81,584209281379 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,58,5,-12,-17.14,138702033,22095730,633000000,138702033,-17.14,627.73,21.91,21.91,8113270384,22.10,22.10,8113270384 +흥아해운,003280,4,2140,2,445,26.25,113834957,6047199,240424899,113834957,26.25,1882.44,47.35,47.35,229337888526,44.57,44.57,229337888526 +대한해운,005880,5,1817,2,168,10.19,62449372,2909717,322747340,62449372,10.19,2146.24,19.35,19.35,112091507634,19.11,19.11,112091507634 +한국ANKOR유전,152550,6,336,1,77,29.73,61471023,55524592,70020000,61471023,29.73,110.71,87.79,87.79,19403381404,82.47,82.47,19403381404 +우리기술,032820,7,2710,2,90,3.44,60181103,98428224,165530656,60181103,3.44,61.14,36.36,36.36,166359089259,37.09,37.09,166359089259 +KODEX 코스닥150레버리지,233740,8,7725,5,-585,-7.04,36866630,27326256,244500000,36866630,-7.04,134.91,15.08,15.08,291673826537,15.44,15.44,291673826537 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,35418641,113790840,642650588,35418641,-6.45,31.13,5.51,5.51,2099409102,5.63,5.63,2099409102 +KODEX 인버스,114800,10,3900,2,50,1.30,32458273,39643408,157200000,32458273,1.30,81.88,20.65,20.65,126037813948,20.56,20.56,126037813948 +KODEX 코스닥150선물인버스,251340,11,3725,2,140,3.91,28878860,27949840,67200000,28878860,3.91,103.32,42.97,42.97,105802615610,42.27,42.27,105802615610 +지에스이,053050,12,3575,2,695,24.13,26335559,682711,29987597,26335559,24.13,3857.50,87.82,87.82,88668634668,82.71,82.71,88668634668 +한일단조,024740,13,2585,2,405,18.58,25316032,737092,32897049,25316032,18.58,3434.58,76.96,76.96,64031951661,75.30,75.30,64031951661 +SH에너지화학,002360,14,529,2,72,15.75,22906179,465861,111133730,22906179,15.75,4916.96,20.61,20.61,12065638935,20.52,20.52,12065638935 +KODEX 레버리지,122630,15,20140,5,-435,-2.11,18911947,20455300,119850000,18911947,-2.11,92.46,15.78,15.78,383115854092,15.87,15.87,383115854092 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1526,2,247,19.31,18097734,4724214,404000000,18097734,19.31,383.08,4.48,4.48,26797828423,4.35,4.35,26797828423 +극동유화,014530,17,4195,2,660,18.67,17535011,143621,34869420,17535011,18.67,9999.99,50.29,50.29,71328662241,48.76,48.76,71328662241 +아톤,158430,18,8560,2,490,6.07,16854554,18421118,24798851,16854554,6.07,91.50,67.97,67.97,146482329775,69.00,69.00,146482329775 +씨씨에스,066790,19,1621,2,38,2.40,15531376,22208244,65152039,15531376,2.40,69.94,23.84,23.84,27332704985,25.88,25.88,27332704985 +우듬지팜,403490,20,2215,2,150,7.26,14163856,8070921,45212464,14163856,7.26,175.49,31.33,31.33,31067187861,31.02,31.02,31067187861 +KODEX 2차전지산업레버리지,462330,21,772,5,-37,-4.57,14106906,23562720,255300000,14106906,-4.57,59.87,5.53,5.53,10952745008,5.56,5.56,10952745008 +삼성전자,005930,22,58000,5,-1500,-2.52,13576133,17755116,5919637922,13576133,-2.52,76.46,0.23,0.23,796899511450,0.23,0.23,796899511450 +제넨바이오,072520,23,34,5,-3,-8.11,12455794,19805886,74163194,12455794,-8.11,62.89,16.80,16.80,510725085,20.25,20.25,510725085 +파루,043200,24,1711,2,28,1.66,11899168,45746928,41804315,11899168,1.66,26.01,28.46,28.46,20851160442,29.15,29.15,20851160442 +두산에너빌리티,034020,25,54800,2,200,0.37,11280864,16430444,640561146,11280864,0.37,68.66,1.76,1.76,610630234950,1.74,1.74,610630234950 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,53,5,-11,-17.19,11103783,1537209,150000000,11103783,-17.19,722.33,7.40,7.40,594853427,7.48,7.48,594853427 +아난티,025980,27,10360,2,490,4.96,10871310,28575176,88629478,10871310,4.96,38.04,12.27,12.27,113561113410,12.37,12.37,113561113410 +더즌,462860,28,3655,2,20,0.55,10289454,10384956,71413257,10289454,0.55,99.08,14.41,14.41,38962806843,14.93,14.93,38962806843 +좋은사람들,033340,29,1305,2,8,0.62,10151245,59406544,96950558,10151245,0.62,17.09,10.47,10.47,13518812753,10.69,10.69,13518812753 +형지엘리트,093240,30,2515,2,295,13.29,9574242,6284476,38390259,9574242,13.29,152.35,24.94,24.94,23628978007,24.47,24.47,23628978007 diff --git a/top30/20250613/top30-av-20250613-130001.csv b/top30/20250613/top30-av-20250613-130001.csv new file mode 100644 index 000000000000..e44cd3d8c9b0 --- /dev/null +++ b/top30/20250613/top30-av-20250613-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,398770240,152380832,1497000000,398770240,-14.63,261.69,26.64,26.64,28346244553,27.05,27.05,28346244553 +KODEX 200선물인버스2X,252670,2,1639,2,25,1.55,362394994,302841728,809700000,362394994,1.55,119.66,44.76,44.76,593251958609,44.70,44.70,593251958609 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,58,5,-12,-17.14,142102344,22095730,633000000,142102344,-17.14,643.12,22.45,22.45,8310491992,22.64,22.64,8310491992 +흥아해운,003280,4,2125,2,430,25.37,114425037,6047199,240424899,114425037,25.37,1892.20,47.59,47.59,230595494692,45.13,45.13,230595494692 +대한해운,005880,5,1803,2,154,9.34,63530943,2909717,322747340,63530943,9.34,2183.41,19.68,19.68,114046722391,19.60,19.60,114046722391 +한국ANKOR유전,152550,6,336,1,77,29.73,61579090,55524592,70020000,61579090,29.73,110.90,87.94,87.94,19439691916,82.63,82.63,19439691916 +우리기술,032820,7,2705,2,85,3.24,60429443,98428224,165530656,60429443,3.24,61.39,36.51,36.51,167030460858,37.30,37.30,167030460858 +KODEX 코스닥150레버리지,233740,8,7775,5,-535,-6.44,37664504,27326256,244500000,37664504,-6.44,137.83,15.40,15.40,297860273489,15.67,15.67,297860273489 +이스트아시아홀딩스,900110,9,59,5,-3,-4.84,35825553,113790840,642650588,35825553,-4.84,31.48,5.57,5.57,2123015464,5.60,5.60,2123015464 +KODEX 인버스,114800,10,3890,2,40,1.04,32714009,39643408,157200000,32714009,1.04,82.52,20.81,20.81,127032328611,20.77,20.77,127032328611 +KODEX 코스닥150선물인버스,251340,11,3715,2,130,3.63,29257696,27949840,67200000,29257696,3.63,104.68,43.54,43.54,107210999425,42.94,42.94,107210999425 +지에스이,053050,12,3560,2,680,23.61,26534664,682711,29987597,26534664,23.61,3886.66,88.49,88.49,89380179213,83.72,83.72,89380179213 +한일단조,024740,13,2575,2,395,18.12,25469657,737092,32897049,25469657,18.12,3455.42,77.42,77.42,64429128051,76.06,76.06,64429128051 +SH에너지화학,002360,14,528,2,71,15.54,23227534,465861,111133730,23227534,15.54,4985.94,20.90,20.90,12236010999,20.85,20.85,12236010999 +KODEX 레버리지,122630,15,20230,5,-345,-1.68,19468305,20455300,119850000,19468305,-1.68,95.17,16.24,16.24,394355620973,16.27,16.27,394355620973 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1522,2,243,19.00,18277718,4724214,404000000,18277718,19.00,386.89,4.52,4.52,27070318741,4.40,4.40,27070318741 +극동유화,014530,17,4180,2,645,18.25,17817713,143621,34869420,17817713,18.25,9999.99,51.10,51.10,72516532682,49.75,49.75,72516532682 +아톤,158430,18,8660,2,590,7.31,16938477,18421118,24798851,16938477,7.31,91.95,68.30,68.30,147202536915,68.54,68.54,147202536915 +씨씨에스,066790,19,1627,2,44,2.78,15603942,22208244,65152039,15603942,2.78,70.26,23.95,23.95,27450230819,25.90,25.90,27450230819 +우듬지팜,403490,20,2205,2,140,6.78,14757034,8070921,45212464,14757034,6.78,182.84,32.64,32.64,32367721019,32.47,32.47,32367721019 +KODEX 2차전지산업레버리지,462330,21,773,5,-36,-4.45,14362774,23562720,255300000,14362774,-4.45,60.96,5.63,5.63,11150606066,5.65,5.65,11150606066 +삼성전자,005930,22,58100,5,-1400,-2.35,13823048,17755116,5919637922,13823048,-2.35,77.85,0.23,0.23,811240087450,0.24,0.24,811240087450 +제넨바이오,072520,23,34,5,-3,-8.11,12455794,19805886,74163194,12455794,-8.11,62.89,16.80,16.80,510725085,20.25,20.25,510725085 +파루,043200,24,1715,2,32,1.90,11987585,45746928,41804315,11987585,1.90,26.20,28.68,28.68,21002260700,29.29,29.29,21002260700 +두산에너빌리티,034020,25,54600,3,0,0.00,11509669,16430444,640561146,11509669,0.00,70.05,1.80,1.80,623173110300,1.78,1.78,623173110300 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,53,5,-11,-17.19,11167473,1537209,150000000,11167473,-17.19,726.48,7.44,7.44,598227748,7.52,7.52,598227748 +아난티,025980,27,10380,2,510,5.17,10933318,28575176,88629478,10933318,5.17,38.26,12.34,12.34,114204575215,12.41,12.41,114204575215 +더즌,462860,28,3700,2,65,1.79,10402001,10384956,71413257,10402001,1.79,100.16,14.57,14.57,39378116407,14.90,14.90,39378116407 +좋은사람들,033340,29,1306,2,9,0.69,10217030,59406544,96950558,10217030,0.69,17.20,10.54,10.54,13604509574,10.74,10.74,13604509574 +형지엘리트,093240,30,2495,2,275,12.39,9612058,6284476,38390259,9612058,12.39,152.95,25.04,25.04,23723462692,24.77,24.77,23723462692 diff --git a/top30/20250613/top30-av-20250613-131001.csv b/top30/20250613/top30-av-20250613-131001.csv new file mode 100644 index 000000000000..7ef0099ba8dc --- /dev/null +++ b/top30/20250613/top30-av-20250613-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,68,5,-14,-17.07,414535693,152380832,1497000000,414535693,-17.07,272.04,27.69,27.69,29425013175,28.91,28.91,29425013175 +KODEX 200선물인버스2X,252670,2,1651,2,37,2.29,368828890,302841728,809700000,368828890,2.29,121.79,45.55,45.55,603843409770,45.17,45.17,603843409770 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,57,5,-13,-18.57,147099366,22095730,633000000,147099366,-18.57,665.74,23.24,23.24,8598810210,23.83,23.83,8598810210 +흥아해운,003280,4,2140,2,445,26.25,115068477,6047199,240424899,115068477,26.25,1902.84,47.86,47.86,231966753316,45.09,45.09,231966753316 +대한해운,005880,5,1794,2,145,8.79,65393739,2909717,322747340,65393739,8.79,2247.43,20.26,20.26,117388853555,20.27,20.27,117388853555 +한국ANKOR유전,152550,6,336,1,77,29.73,61612152,55524592,70020000,61612152,29.73,110.96,87.99,87.99,19450800748,82.68,82.68,19450800748 +우리기술,032820,7,2710,2,90,3.44,60621272,98428224,165530656,60621272,3.44,61.59,36.62,36.62,167549799768,37.35,37.35,167549799768 +KODEX 코스닥150레버리지,233740,8,7720,5,-590,-7.10,38261981,27326256,244500000,38261981,-7.10,140.02,15.65,15.65,302485550059,16.03,16.03,302485550059 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,36096909,113790840,642650588,36096909,-6.45,31.72,5.62,5.62,2138802495,5.74,5.74,2138802495 +KODEX 인버스,114800,10,3900,2,50,1.30,33251075,39643408,157200000,33251075,1.30,83.88,21.15,21.15,129123901059,21.06,21.06,129123901059 +KODEX 코스닥150선물인버스,251340,11,3725,2,140,3.91,29651431,27949840,67200000,29651431,3.91,106.09,44.12,44.12,108675454204,43.41,43.41,108675454204 +지에스이,053050,12,3555,2,675,23.44,26742143,682711,29987597,26742143,23.44,3917.05,89.18,89.18,90116725037,84.53,84.53,90116725037 +한일단조,024740,13,2565,2,385,17.66,25679981,737092,32897049,25679981,17.66,3483.96,78.06,78.06,64971206211,77.00,77.00,64971206211 +SH에너지화학,002360,14,527,2,70,15.32,23487088,465861,111133730,23487088,15.32,5041.65,21.13,21.13,12372439901,21.13,21.13,12372439901 +KODEX 레버리지,122630,15,20085,5,-490,-2.38,19915553,20455300,119850000,19915553,-2.38,97.36,16.62,16.62,403359970462,16.76,16.76,403359970462 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1536,2,257,20.09,18354296,4724214,404000000,18354296,20.09,388.52,4.54,4.54,27186952474,4.38,4.38,27186952474 +극동유화,014530,17,4185,2,650,18.39,17983221,143621,34869420,17983221,18.39,9999.99,51.57,51.57,73208546844,50.17,50.17,73208546844 +아톤,158430,18,8610,2,540,6.69,17135221,18421118,24798851,17135221,6.69,93.02,69.10,69.10,148908776605,69.74,69.74,148908776605 +씨씨에스,066790,19,1647,2,64,4.04,15795409,22208244,65152039,15795409,4.04,71.12,24.24,24.24,27762974754,25.87,25.87,27762974754 +우듬지팜,403490,20,2180,2,115,5.57,15253124,8070921,45212464,15253124,5.57,188.99,33.74,33.74,33451346142,33.94,33.94,33451346142 +KODEX 2차전지산업레버리지,462330,21,769,5,-40,-4.94,14802170,23562720,255300000,14802170,-4.94,62.82,5.80,5.80,11489237040,5.85,5.85,11489237040 +삼성전자,005930,22,58000,5,-1500,-2.52,14160437,17755116,5919637922,14160437,-2.52,79.75,0.24,0.24,830819252350,0.24,0.24,830819252350 +제넨바이오,072520,23,34,5,-3,-8.11,12974106,19805886,74163194,12974106,-8.11,65.51,17.49,17.49,528347693,20.95,20.95,528347693 +파루,043200,24,1730,2,47,2.79,12162944,45746928,41804315,12162944,2.79,26.59,29.09,29.09,21304807547,29.46,29.46,21304807547 +두산에너빌리티,034020,25,54600,3,0,0.00,11612577,16430444,640561146,11612577,0.00,70.68,1.81,1.81,628789364950,1.80,1.80,628789364950 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,52,5,-12,-18.75,11401495,1537209,150000000,11401495,-18.75,741.70,7.60,7.60,610487989,7.83,7.83,610487989 +아난티,025980,27,10360,2,490,4.96,11010238,28575176,88629478,11010238,4.96,38.53,12.42,12.42,115002844460,12.52,12.52,115002844460 +더즌,462860,28,3670,2,35,0.96,10484048,10384956,71413257,10484048,0.96,100.95,14.68,14.68,39681832138,15.14,15.14,39681832138 +좋은사람들,033340,29,1299,2,2,0.15,10331263,59406544,96950558,10331263,0.15,17.39,10.66,10.66,13753542641,10.92,10.92,13753542641 +형지엘리트,093240,30,2520,2,300,13.51,9672852,6284476,38390259,9672852,13.51,153.92,25.20,25.20,23876539916,24.68,24.68,23876539916 diff --git a/top30/20250613/top30-av-20250613-132000.csv b/top30/20250613/top30-av-20250613-132000.csv new file mode 100644 index 000000000000..0c86fd79dbc4 --- /dev/null +++ b/top30/20250613/top30-av-20250613-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,68,5,-14,-17.07,416862965,152380832,1497000000,416862965,-17.07,273.57,27.85,27.85,29583737124,29.06,29.06,29583737124 +KODEX 200선물인버스2X,252670,2,1656,2,42,2.60,377164869,302841728,809700000,377164869,2.60,124.54,46.58,46.58,617639428169,46.06,46.06,617639428169 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,57,5,-13,-18.57,147574262,22095730,633000000,147574262,-18.57,667.89,23.31,23.31,8625827282,23.91,23.91,8625827282 +흥아해운,003280,4,2125,2,430,25.37,115727814,6047199,240424899,115727814,25.37,1913.74,48.13,48.13,233371248496,45.68,45.68,233371248496 +대한해운,005880,5,1786,2,137,8.31,66892367,2909717,322747340,66892367,8.31,2298.93,20.73,20.73,120067641821,20.83,20.83,120067641821 +한국ANKOR유전,152550,6,336,1,77,29.73,61632580,55524592,70020000,61632580,29.73,111.00,88.02,88.02,19457664556,82.70,82.70,19457664556 +우리기술,032820,7,2680,2,60,2.29,61014967,98428224,165530656,61014967,2.29,61.99,36.86,36.86,168610141505,38.01,38.01,168610141505 +KODEX 코스닥150레버리지,233740,8,7700,5,-610,-7.34,39468349,27326256,244500000,39468349,-7.34,144.43,16.14,16.14,311773804783,16.56,16.56,311773804783 +이스트아시아홀딩스,900110,9,59,5,-3,-4.84,36334468,113790840,642650588,36334468,-4.84,31.93,5.65,5.65,2152614787,5.68,5.68,2152614787 +KODEX 인버스,114800,10,3910,2,60,1.56,33806774,39643408,157200000,33806774,1.56,85.28,21.51,21.51,131295265515,21.36,21.36,131295265515 +KODEX 코스닥150선물인버스,251340,11,3730,2,145,4.04,30324655,27949840,67200000,30324655,4.04,108.50,45.13,45.13,111185052459,44.36,44.36,111185052459 +지에스이,053050,12,3565,2,685,23.78,26906377,682711,29987597,26906377,23.78,3941.11,89.73,89.73,90702509399,84.84,84.84,90702509399 +한일단조,024740,13,2560,2,380,17.43,26022104,737092,32897049,26022104,17.43,3530.37,79.10,79.10,65843193090,78.18,78.18,65843193090 +SH에너지화학,002360,14,523,2,66,14.44,23714898,465861,111133730,23714898,14.44,5090.55,21.34,21.34,12492031160,21.49,21.49,12492031160 +KODEX 레버리지,122630,15,20030,5,-545,-2.65,20672151,20455300,119850000,20672151,-2.65,101.06,17.25,17.25,418509940460,17.43,17.43,418509940460 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1540,2,261,20.41,18495266,4724214,404000000,18495266,20.41,391.50,4.58,4.58,27403836704,4.40,4.40,27403836704 +극동유화,014530,17,4145,2,610,17.26,18492573,143621,34869420,18492573,17.26,9999.99,53.03,53.03,75316769391,52.11,52.11,75316769391 +아톤,158430,18,8520,2,450,5.58,17231738,18421118,24798851,17231738,5.58,93.54,69.49,69.49,149733949660,70.87,70.87,149733949660 +씨씨에스,066790,19,1640,2,57,3.60,15979070,22208244,65152039,15979070,3.60,71.95,24.53,24.53,28064048399,26.27,26.27,28064048399 +우듬지팜,403490,20,2180,2,115,5.57,15533740,8070921,45212464,15533740,5.57,192.47,34.36,34.36,34059681832,34.56,34.56,34059681832 +KODEX 2차전지산업레버리지,462330,21,767,5,-42,-5.19,15022907,23562720,255300000,15022907,-5.19,63.76,5.88,5.88,11658534689,5.95,5.95,11658534689 +삼성전자,005930,22,57850,5,-1650,-2.77,14700337,17755116,5919637922,14700337,-2.77,82.79,0.25,0.25,862071024750,0.25,0.25,862071024750 +제넨바이오,072520,23,34,5,-3,-8.11,12974106,19805886,74163194,12974106,-8.11,65.51,17.49,17.49,528347693,20.95,20.95,528347693 +파루,043200,24,1710,2,27,1.60,12299593,45746928,41804315,12299593,1.60,26.89,29.42,29.42,21540002413,30.13,30.13,21540002413 +두산에너빌리티,034020,25,54200,5,-400,-0.73,11775793,16430444,640561146,11775793,-0.73,71.67,1.84,1.84,637658133900,1.84,1.84,637658133900 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,52,5,-12,-18.75,11402508,1537209,150000000,11402508,-18.75,741.77,7.60,7.60,610540162,7.83,7.83,610540162 +아난티,025980,27,10340,2,470,4.76,11090566,28575176,88629478,11090566,4.76,38.81,12.51,12.51,115831838200,12.64,12.64,115831838200 +더즌,462860,28,3665,2,30,0.83,10517825,10384956,71413257,10517825,0.83,101.28,14.73,14.73,39805832853,15.21,15.21,39805832853 +좋은사람들,033340,29,1294,5,-3,-0.23,10420182,59406544,96950558,10420182,-0.23,17.54,10.75,10.75,13868856961,11.05,11.05,13868856961 +형지엘리트,093240,30,2490,2,270,12.16,9755485,6284476,38390259,9755485,12.16,155.23,25.41,25.41,24083432151,25.19,25.19,24083432151 diff --git a/top30/20250613/top30-av-20250613-133000.csv b/top30/20250613/top30-av-20250613-133000.csv new file mode 100644 index 000000000000..45161469a3f2 --- /dev/null +++ b/top30/20250613/top30-av-20250613-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,68,5,-14,-17.07,417976281,152380832,1497000000,417976281,-17.07,274.30,27.92,27.92,29659429566,29.14,29.14,29659429566 +KODEX 200선물인버스2X,252670,2,1651,2,37,2.29,382482035,302841728,809700000,382482035,2.29,126.30,47.24,47.24,626434472699,46.86,46.86,626434472699 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,57,5,-13,-18.57,149338810,22095730,633000000,149338810,-18.57,675.87,23.59,23.59,8724793986,24.18,24.18,8724793986 +흥아해운,003280,4,2165,2,470,27.73,117078462,6047199,240424899,117078462,27.73,1936.08,48.70,48.70,236265852848,45.39,45.39,236265852848 +대한해운,005880,5,1826,2,177,10.73,68935101,2909717,322747340,68935101,10.73,2369.13,21.36,21.36,123751280560,21.00,21.00,123751280560 +한국ANKOR유전,152550,6,336,1,77,29.73,61642979,55524592,70020000,61642979,29.73,111.02,88.04,88.04,19461158620,82.72,82.72,19461158620 +우리기술,032820,7,2695,2,75,2.86,61284032,98428224,165530656,61284032,2.86,62.26,37.02,37.02,169334385977,37.96,37.96,169334385977 +KODEX 코스닥150레버리지,233740,8,7690,5,-620,-7.46,40144886,27326256,244500000,40144886,-7.46,146.91,16.42,16.42,316976838761,16.86,16.86,316976838761 +이스트아시아홀딩스,900110,9,59,5,-3,-4.84,36650665,113790840,642650588,36650665,-4.84,32.21,5.70,5.70,2170954954,5.73,5.73,2170954954 +KODEX 인버스,114800,10,3900,2,50,1.30,34273250,39643408,157200000,34273250,1.30,86.45,21.80,21.80,133116862256,21.71,21.71,133116862256 +KODEX 코스닥150선물인버스,251340,11,3730,2,145,4.04,30627939,27949840,67200000,30627939,4.04,109.58,45.58,45.58,112316427694,44.81,44.81,112316427694 +지에스이,053050,12,3580,2,700,24.31,27042233,682711,29987597,27042233,24.31,3961.01,90.18,90.18,91187707718,84.94,84.94,91187707718 +한일단조,024740,13,2580,2,400,18.35,26230085,737092,32897049,26230085,18.35,3558.59,79.73,79.73,66378148467,78.21,78.21,66378148467 +SH에너지화학,002360,14,523,2,66,14.44,23930582,465861,111133730,23930582,14.44,5136.85,21.53,21.53,12604544106,21.69,21.69,12604544106 +KODEX 레버리지,122630,15,20090,5,-485,-2.36,21106613,20455300,119850000,21106613,-2.36,103.18,17.61,17.61,427222274411,17.74,17.74,427222274411 +극동유화,014530,16,4150,2,615,17.40,18697246,143621,34869420,18697246,17.40,9999.99,53.62,53.62,76165032766,52.63,52.63,76165032766 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1540,2,261,20.41,18593550,4724214,404000000,18593550,20.41,393.58,4.60,4.60,27555755684,4.43,4.43,27555755684 +아톤,158430,18,8550,2,480,5.95,17317763,18421118,24798851,17317763,5.95,94.01,69.83,69.83,150466396975,70.96,70.96,150466396975 +씨씨에스,066790,19,1624,2,41,2.59,16201804,22208244,65152039,16201804,2.59,72.95,24.87,24.87,28425966750,26.87,26.87,28425966750 +우듬지팜,403490,20,2155,2,90,4.36,15912256,8070921,45212464,15912256,4.36,197.16,35.19,35.19,34877396457,35.80,35.80,34877396457 +KODEX 2차전지산업레버리지,462330,21,765,5,-44,-5.44,15250425,23562720,255300000,15250425,-5.44,64.72,5.97,5.97,11832845265,6.06,6.06,11832845265 +삼성전자,005930,22,57800,5,-1700,-2.86,14962836,17755116,5919637922,14962836,-2.86,84.27,0.25,0.25,877255434550,0.26,0.26,877255434550 +제넨바이오,072520,23,34,5,-3,-8.11,12974106,19805886,74163194,12974106,-8.11,65.51,17.49,17.49,528347693,20.95,20.95,528347693 +파루,043200,24,1710,2,27,1.60,12371938,45746928,41804315,12371938,1.60,27.04,29.59,29.59,21663613821,30.30,30.30,21663613821 +두산에너빌리티,034020,25,54300,5,-300,-0.55,11905802,16430444,640561146,11905802,-0.55,72.46,1.86,1.86,644720581850,1.85,1.85,644720581850 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,51,5,-13,-20.31,11665045,1537209,150000000,11665045,-20.31,758.85,7.78,7.78,623929614,8.16,8.16,623929614 +아난티,025980,27,10380,2,510,5.17,11179578,28575176,88629478,11179578,5.17,39.12,12.61,12.61,116755116940,12.69,12.69,116755116940 +더즌,462860,28,3675,2,40,1.10,10624748,10384956,71413257,10624748,1.10,102.31,14.88,14.88,40197320792,15.32,15.32,40197320792 +좋은사람들,033340,29,1300,2,3,0.23,10469795,59406544,96950558,10469795,0.23,17.62,10.80,10.80,13933130043,11.05,11.05,13933130043 +형지엘리트,093240,30,2485,2,265,11.94,9790272,6284476,38390259,9790272,11.94,155.79,25.50,25.50,24170167682,25.34,25.34,24170167682 diff --git a/top30/20250613/top30-av-20250613-134000.csv b/top30/20250613/top30-av-20250613-134000.csv new file mode 100644 index 000000000000..cc954339a108 --- /dev/null +++ b/top30/20250613/top30-av-20250613-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,68,5,-14,-17.07,419485619,152380832,1497000000,419485619,-17.07,275.29,28.02,28.02,29762515425,29.24,29.24,29762515425 +KODEX 200선물인버스2X,252670,2,1652,2,38,2.35,387118567,302841728,809700000,387118567,2.35,127.83,47.81,47.81,634086918510,47.40,47.40,634086918510 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,57,5,-13,-18.57,150248368,22095730,633000000,150248368,-18.57,679.99,23.74,23.74,8776638792,24.32,24.32,8776638792 +흥아해운,003280,4,2180,2,485,28.61,119957232,6047199,240424899,119957232,28.61,1983.68,49.89,49.89,242490579049,46.27,46.27,242490579049 +대한해운,005880,5,1856,2,207,12.55,74378020,2909717,322747340,74378020,12.55,2556.19,23.05,23.05,133749214657,22.33,22.33,133749214657 +한국ANKOR유전,152550,6,336,1,77,29.73,61668735,55524592,70020000,61668735,29.73,111.07,88.07,88.07,19469812636,82.76,82.76,19469812636 +우리기술,032820,7,2685,2,65,2.48,61493042,98428224,165530656,61493042,2.48,62.48,37.15,37.15,169897159294,38.23,38.23,169897159294 +KODEX 코스닥150레버리지,233740,8,7675,5,-635,-7.64,41012176,27326256,244500000,41012176,-7.64,150.08,16.77,16.77,323644680618,17.25,17.25,323644680618 +이스트아시아홀딩스,900110,9,59,5,-3,-4.84,37269815,113790840,642650588,37269815,-4.84,32.75,5.80,5.80,2206870245,5.82,5.82,2206870245 +KODEX 인버스,114800,10,3905,2,55,1.43,34591029,39643408,157200000,34591029,1.43,87.26,22.00,22.00,134356299186,21.89,21.89,134356299186 +KODEX 코스닥150선물인버스,251340,11,3730,2,145,4.04,31110453,27949840,67200000,31110453,4.04,111.31,46.30,46.30,114115289089,45.53,45.53,114115289089 +지에스이,053050,12,3550,2,670,23.26,27176511,682711,29987597,27176511,23.26,3980.68,90.63,90.63,91666406083,86.11,86.11,91666406083 +한일단조,024740,13,2595,2,415,19.04,26448219,737092,32897049,26448219,19.04,3588.18,80.40,80.40,66940964853,78.41,78.41,66940964853 +SH에너지화학,002360,14,523,2,66,14.44,24083399,465861,111133730,24083399,14.44,5169.65,21.67,21.67,12684273062,21.82,21.82,12684273062 +KODEX 레버리지,122630,15,20065,5,-510,-2.48,21444209,20455300,119850000,21444209,-2.48,104.83,17.89,17.89,434005605998,18.05,18.05,434005605998 +삼성 레버리지 WTI원유 선물 ETN,Q530031,16,1532,2,253,19.78,18939968,4724214,404000000,18939968,19.78,400.91,4.69,4.69,28088104650,4.54,4.54,28088104650 +극동유화,014530,17,4095,2,560,15.84,18922295,143621,34869420,18922295,15.84,9999.99,54.27,54.27,77092680544,53.99,53.99,77092680544 +아톤,158430,18,8640,2,570,7.06,17420692,18421118,24798851,17420692,7.06,94.57,70.25,70.25,151352606335,70.64,70.64,151352606335 +씨씨에스,066790,19,1617,2,34,2.15,16260493,22208244,65152039,16260493,2.15,73.22,24.96,24.96,28521001222,27.07,27.07,28521001222 +우듬지팜,403490,20,2155,2,90,4.36,16149804,8070921,45212464,16149804,4.36,200.10,35.72,35.72,35388089417,36.32,36.32,35388089417 +KODEX 2차전지산업레버리지,462330,21,761,5,-48,-5.93,15871883,23562720,255300000,15871883,-5.93,67.36,6.22,6.22,12306793272,6.33,6.33,12306793272 +삼성전자,005930,22,57900,5,-1600,-2.69,15146971,17755116,5919637922,15146971,-2.69,85.31,0.26,0.26,887918761100,0.26,0.26,887918761100 +제넨바이오,072520,23,32,5,-5,-13.51,13980096,19805886,74163194,13980096,-13.51,70.59,18.85,18.85,560539373,23.62,23.62,560539373 +파루,043200,24,1706,2,23,1.37,12443900,45746928,41804315,12443900,1.37,27.20,29.77,29.77,21786580701,30.55,30.55,21786580701 +두산에너빌리티,034020,25,54600,3,0,0.00,12003342,16430444,640561146,12003342,0.00,73.06,1.87,1.87,650027759400,1.86,1.86,650027759400 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,52,5,-12,-18.75,11872225,1537209,150000000,11872225,-18.75,772.32,7.91,7.91,634702974,8.14,8.14,634702974 +아난티,025980,27,10420,2,550,5.57,11298690,28575176,88629478,11298690,5.57,39.54,12.75,12.75,117996107735,12.78,12.78,117996107735 +더즌,462860,28,3685,2,50,1.38,10689857,10384956,71413257,10689857,1.38,102.94,14.97,14.97,40437428559,15.37,15.37,40437428559 +좋은사람들,033340,29,1304,2,7,0.54,10499798,59406544,96950558,10499798,0.54,17.67,10.83,10.83,13972187168,11.05,11.05,13972187168 +엠에프엠코리아,323230,30,22,5,-3,-12.00,9865786,15806589,43274492,9865786,-12.00,62.42,22.80,22.80,223422968,23.47,23.47,223422968 diff --git a/top30/20250613/top30-av-20250613-135000.csv b/top30/20250613/top30-av-20250613-135000.csv new file mode 100644 index 000000000000..c4e55a5de6f6 --- /dev/null +++ b/top30/20250613/top30-av-20250613-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,420569911,152380832,1497000000,420569911,-15.85,276.00,28.09,28.09,29837231780,28.89,28.89,29837231780 +KODEX 200선물인버스2X,252670,2,1655,2,41,2.54,390985209,302841728,809700000,390985209,2.54,129.11,48.29,48.29,640478702271,47.80,47.80,640478702271 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,58,5,-12,-17.14,153724681,22095730,633000000,153724681,-17.14,695.72,24.29,24.29,8975123042,24.45,24.45,8975123042 +흥아해운,003280,4,2185,2,490,28.91,123563131,6047199,240424899,123563131,28.91,2043.31,51.39,51.39,250370963505,47.66,47.66,250370963505 +대한해운,005880,5,1864,2,215,13.04,82413589,2909717,322747340,82413589,13.04,2832.36,25.54,25.54,148757331637,24.73,24.73,148757331637 +우리기술,032820,6,2680,2,60,2.29,61734011,98428224,165530656,61734011,2.29,62.72,37.29,37.29,170543748455,38.44,38.44,170543748455 +한국ANKOR유전,152550,7,336,1,77,29.73,61677709,55524592,70020000,61677709,29.73,111.08,88.09,88.09,19472827900,82.77,82.77,19472827900 +KODEX 코스닥150레버리지,233740,8,7665,5,-645,-7.76,41668143,27326256,244500000,41668143,-7.76,152.48,17.04,17.04,328679096000,17.54,17.54,328679096000 +이스트아시아홀딩스,900110,9,59,5,-3,-4.84,37392261,113790840,642650588,37392261,-4.84,32.86,5.82,5.82,2213977355,5.84,5.84,2213977355 +KODEX 인버스,114800,10,3910,2,60,1.56,35020487,39643408,157200000,35020487,1.56,88.34,22.28,22.28,136033329407,22.13,22.13,136033329407 +KODEX 코스닥150선물인버스,251340,11,3735,2,150,4.18,31768225,27949840,67200000,31768225,4.18,113.66,47.27,47.27,116570742005,46.44,46.44,116570742005 +지에스이,053050,12,3550,2,670,23.26,27314809,682711,29987597,27314809,23.26,4000.93,91.09,91.09,92157116573,86.57,86.57,92157116573 +한일단조,024740,13,2570,2,390,17.89,26589596,737092,32897049,26589596,17.89,3607.36,80.83,80.83,67306131240,79.61,79.61,67306131240 +SH에너지화학,002360,14,521,2,64,14.00,24322158,465861,111133730,24322158,14.00,5220.90,21.89,21.89,12809170397,22.12,22.12,12809170397 +KODEX 레버리지,122630,15,20040,5,-535,-2.60,21681440,20455300,119850000,21681440,-2.60,105.99,18.09,18.09,438763072033,18.27,18.27,438763072033 +극동유화,014530,16,4105,2,570,16.12,19387757,143621,34869420,19387757,16.12,9999.99,55.60,55.60,79000796316,55.19,55.19,79000796316 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1516,2,237,18.53,18988360,4724214,404000000,18988360,18.53,401.94,4.70,4.70,28161880833,4.60,4.60,28161880833 +아톤,158430,18,8540,2,470,5.82,17526028,18421118,24798851,17526028,5.82,95.14,70.67,70.67,152255088900,71.89,71.89,152255088900 +우듬지팜,403490,19,2145,2,80,3.87,16582785,8070921,45212464,16582785,3.87,205.46,36.68,36.68,36312580232,37.44,37.44,36312580232 +씨씨에스,066790,20,1608,2,25,1.58,16386144,22208244,65152039,16386144,1.58,73.78,25.15,25.15,28723697886,27.42,27.42,28723697886 +KODEX 2차전지산업레버리지,462330,21,761,5,-48,-5.93,16244847,23562720,255300000,16244847,-5.93,68.94,6.36,6.36,12590608488,6.48,6.48,12590608488 +삼성전자,005930,22,57800,5,-1700,-2.86,15406137,17755116,5919637922,15406137,-2.86,86.77,0.26,0.26,902908206350,0.26,0.26,902908206350 +제넨바이오,072520,23,32,5,-5,-13.51,13980096,19805886,74163194,13980096,-13.51,70.59,18.85,18.85,560539373,23.62,23.62,560539373 +파루,043200,24,1687,2,4,0.24,12669462,45746928,41804315,12669462,0.24,27.69,30.31,30.31,22169972829,31.44,31.44,22169972829 +두산에너빌리티,034020,25,54400,5,-200,-0.37,12103925,16430444,640561146,12103925,-0.37,73.67,1.89,1.89,655510992150,1.88,1.88,655510992150 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,26,53,5,-11,-17.19,12067286,1537209,150000000,12067286,-17.19,785.01,8.04,8.04,645041207,8.11,8.11,645041207 +아난티,025980,27,10450,2,580,5.88,11371223,28575176,88629478,11371223,5.88,39.79,12.83,12.83,118752994805,12.82,12.82,118752994805 +이루온,065440,28,2035,2,304,17.56,11317008,1803391,27275020,11317008,17.56,627.54,41.49,41.49,21423771396,38.60,38.60,21423771396 +더즌,462860,29,3675,2,40,1.10,10744184,10384956,71413257,10744184,1.10,103.46,15.05,15.05,40637081624,15.48,15.48,40637081624 +좋은사람들,033340,30,1306,2,9,0.69,10549035,59406544,96950558,10549035,0.69,17.76,10.88,10.88,14036419530,11.09,11.09,14036419530 diff --git a/top30/20250613/top30-av-20250613-140000.csv b/top30/20250613/top30-av-20250613-140000.csv new file mode 100644 index 000000000000..0797bb8eb57d --- /dev/null +++ b/top30/20250613/top30-av-20250613-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,428481411,152380832,1497000000,428481411,-14.63,281.19,28.62,28.62,30383146946,28.99,28.99,30383146946 +KODEX 200선물인버스2X,252670,2,1654,2,40,2.48,395712412,302841728,809700000,395712412,2.48,130.67,48.87,48.87,648303283555,48.41,48.41,648303283555 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,155760067,22095730,633000000,155760067,-15.71,704.93,24.61,24.61,9093317137,24.35,24.35,9093317137 +흥아해운,003280,4,2190,2,495,29.20,131292606,6047199,240424899,131292606,29.20,2171.13,54.61,54.61,267346697776,50.78,50.78,267346697776 +대한해운,005880,5,1884,2,235,14.25,97559035,2909717,322747340,97559035,14.25,3352.87,30.23,30.23,177606602883,29.21,29.21,177606602883 +우리기술,032820,6,2675,2,55,2.10,62189986,98428224,165530656,62189986,2.10,63.18,37.57,37.57,171762901479,38.79,38.79,171762901479 +한국ANKOR유전,152550,7,336,1,77,29.73,61695809,55524592,70020000,61695809,29.73,111.11,88.11,88.11,19478909500,82.79,82.79,19478909500 +KODEX 코스닥150레버리지,233740,8,7680,5,-630,-7.58,42741239,27326256,244500000,42741239,-7.58,156.41,17.48,17.48,336899601336,17.94,17.94,336899601336 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,38173440,113790840,642650588,38173440,-6.45,33.55,5.94,5.94,2259273819,6.06,6.06,2259273819 +KODEX 인버스,114800,10,3905,2,55,1.43,35462836,39643408,157200000,35462836,1.43,89.45,22.56,22.56,137760831827,22.44,22.44,137760831827 +KODEX 코스닥150선물인버스,251340,11,3735,2,150,4.18,32314171,27949840,67200000,32314171,4.18,115.61,48.09,48.09,118610963185,47.26,47.26,118610963185 +지에스이,053050,12,3595,2,715,24.83,27732939,682711,29987597,27732939,24.83,4062.18,92.48,92.48,93652425439,86.87,86.87,93652425439 +한일단조,024740,13,2595,2,415,19.04,26946843,737092,32897049,26946843,19.04,3655.83,81.91,81.91,68234708617,79.93,79.93,68234708617 +SH에너지화학,002360,14,530,2,73,15.97,24702278,465861,111133730,24702278,15.97,5302.50,22.23,22.23,13009782339,22.09,22.09,13009782339 +KODEX 레버리지,122630,15,20045,5,-530,-2.58,21942273,20455300,119850000,21942273,-2.58,107.27,18.31,18.31,443987902664,18.48,18.48,443987902664 +극동유화,014530,16,4165,2,630,17.82,19710747,143621,34869420,19710747,17.82,9999.99,56.53,56.53,80331023021,55.31,55.31,80331023021 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1502,2,223,17.44,19139484,4724214,404000000,19139484,17.44,405.14,4.74,4.74,28389824568,4.68,4.68,28389824568 +아톤,158430,18,8450,2,380,4.71,17805416,18421118,24798851,17805416,4.71,96.66,71.80,71.80,154621871715,73.79,73.79,154621871715 +우듬지팜,403490,19,2125,2,60,2.91,16777131,8070921,45212464,16777131,2.91,207.87,37.11,37.11,36726810477,38.23,38.23,36726810477 +KODEX 2차전지산업레버리지,462330,20,762,5,-47,-5.81,16709723,23562720,255300000,16709723,-5.81,70.92,6.55,6.55,12944238262,6.65,6.65,12944238262 +씨씨에스,066790,21,1604,2,21,1.33,16479626,22208244,65152039,16479626,1.33,74.20,25.29,25.29,28873697878,27.63,27.63,28873697878 +이루온,065440,22,2010,2,279,16.12,15785939,1803391,27275020,15785939,16.12,875.35,57.88,57.88,30417758469,55.48,55.48,30417758469 +삼성전자,005930,23,57750,5,-1750,-2.94,15755578,17755116,5919637922,15755578,-2.94,88.74,0.27,0.27,923102360050,0.27,0.27,923102360050 +제넨바이오,072520,24,32,5,-5,-13.51,13980096,19805886,74163194,13980096,-13.51,70.59,18.85,18.85,560539373,23.62,23.62,560539373 +파루,043200,25,1675,5,-8,-0.48,12821885,45746928,41804315,12821885,-0.48,28.03,30.67,30.67,22426687541,32.03,32.03,22426687541 +두산에너빌리티,034020,26,54300,5,-300,-0.55,12262886,16430444,640561146,12262886,-0.55,74.64,1.91,1.91,664149726500,1.91,1.91,664149726500 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,27,53,5,-11,-17.19,12156006,1537209,150000000,12156006,-17.19,790.78,8.10,8.10,649743367,8.17,8.17,649743367 +아난티,025980,28,10420,2,550,5.57,11535365,28575176,88629478,11535365,5.57,40.37,13.02,13.02,120469600685,13.04,13.04,120469600685 +더즌,462860,29,3665,2,30,0.83,10802199,10384956,71413257,10802199,0.83,104.02,15.13,15.13,40849517109,15.61,15.61,40849517109 +좋은사람들,033340,30,1306,2,9,0.69,10710514,59406544,96950558,10710514,0.69,18.03,11.05,11.05,14247789851,11.25,11.25,14247789851 diff --git a/top30/20250613/top30-av-20250613-141000.csv b/top30/20250613/top30-av-20250613-141000.csv new file mode 100644 index 000000000000..cb83719d1a8f --- /dev/null +++ b/top30/20250613/top30-av-20250613-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,431305875,152380832,1497000000,431305875,-15.85,283.04,28.81,28.81,30578170214,29.60,29.60,30578170214 +KODEX 200선물인버스2X,252670,2,1651,2,37,2.29,400701539,302841728,809700000,400701539,2.29,132.31,49.49,49.49,656549917433,49.11,49.11,656549917433 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,58,5,-12,-17.14,157612981,22095730,633000000,157612981,-17.14,713.32,24.90,24.90,9200987157,25.06,25.06,9200987157 +흥아해운,003280,4,2195,2,500,29.50,132900976,6047199,240424899,132900976,29.50,2197.73,55.28,55.28,270873186574,51.33,51.33,270873186574 +대한해운,005880,5,1881,2,232,14.07,102664070,2909717,322747340,102664070,14.07,3528.32,31.81,31.81,187215622977,30.84,30.84,187215622977 +우리기술,032820,6,2695,2,75,2.86,62455227,98428224,165530656,62455227,2.86,63.45,37.73,37.73,172475970108,38.66,38.66,172475970108 +한국ANKOR유전,152550,7,336,1,77,29.73,61702299,55524592,70020000,61702299,29.73,111.13,88.12,88.12,19481090140,82.80,82.80,19481090140 +KODEX 코스닥150레버리지,233740,8,7685,5,-625,-7.52,43355781,27326256,244500000,43355781,-7.52,158.66,17.73,17.73,341617776312,18.18,18.18,341617776312 +이스트아시아홀딩스,900110,9,57,5,-5,-8.06,38567865,113790840,642650588,38567865,-8.06,33.89,6.00,6.00,2281999557,6.23,6.23,2281999557 +KODEX 인버스,114800,10,3905,2,55,1.43,35849663,39643408,157200000,35849663,1.43,90.43,22.81,22.81,139271357532,22.69,22.69,139271357532 +KODEX 코스닥150선물인버스,251340,11,3735,2,150,4.18,32848530,27949840,67200000,32848530,4.18,117.53,48.88,48.88,120605586765,48.05,48.05,120605586765 +지에스이,053050,12,3620,2,740,25.69,28406288,682711,29987597,28406288,25.69,4160.81,94.73,94.73,96073923689,88.50,88.50,96073923689 +한일단조,024740,13,2580,2,400,18.35,27074767,737092,32897049,27074767,18.35,3673.19,82.30,82.30,68565434748,80.78,80.78,68565434748 +SH에너지화학,002360,14,531,2,74,16.19,25288920,465861,111133730,25288920,16.19,5428.43,22.76,22.76,13322270410,22.58,22.58,13322270410 +KODEX 레버리지,122630,15,20075,5,-500,-2.43,22421879,20455300,119850000,22421879,-2.43,109.61,18.71,18.71,453604915126,18.85,18.85,453604915126 +극동유화,014530,16,4155,2,620,17.54,20155310,143621,34869420,20155310,17.54,9999.99,57.80,57.80,82186123554,56.73,56.73,82186123554 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1519,2,240,18.76,19224213,4724214,404000000,19224213,18.76,406.93,4.76,4.76,28517803326,4.65,4.65,28517803326 +아톤,158430,18,8490,2,420,5.20,17888109,18421118,24798851,17888109,5.20,97.11,72.13,72.13,155320206955,73.77,73.77,155320206955 +이루온,065440,19,1997,2,266,15.37,17531942,1803391,27275020,17531942,15.37,972.17,64.28,64.28,33913327503,62.26,62.26,33913327503 +KODEX 2차전지산업레버리지,462330,20,759,5,-50,-6.18,17213489,23562720,255300000,17213489,-6.18,73.05,6.74,6.74,13327033363,6.88,6.88,13327033363 +우듬지팜,403490,21,2130,2,65,3.15,16997775,8070921,45212464,16997775,3.15,210.61,37.60,37.60,37197077222,38.63,38.63,37197077222 +씨씨에스,066790,22,1609,2,26,1.64,16531647,22208244,65152039,16531647,1.64,74.44,25.37,25.37,28957294654,27.62,27.62,28957294654 +삼성전자,005930,23,57850,5,-1650,-2.77,16102304,17755116,5919637922,16102304,-2.77,90.69,0.27,0.27,943134504700,0.28,0.28,943134504700 +제넨바이오,072520,24,32,5,-5,-13.51,14864910,19805886,74163194,14864910,-13.51,75.05,20.04,20.04,588853421,24.81,24.81,588853421 +에스엠벡셀,010580,25,1988,2,350,21.37,13693510,7186438,111251760,13693510,21.37,190.55,12.31,12.31,24561417831,11.11,11.11,24561417831 +파루,043200,26,1708,2,25,1.49,13061804,45746928,41804315,13061804,1.49,28.55,31.25,31.25,22836257763,31.98,31.98,22836257763 +두산에너빌리티,034020,27,54400,5,-200,-0.37,12453645,16430444,640561146,12453645,-0.37,75.80,1.94,1.94,674524667350,1.94,1.94,674524667350 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,53,5,-11,-17.19,12156006,1537209,150000000,12156006,-17.19,790.78,8.10,8.10,649743367,8.17,8.17,649743367 +아난티,025980,29,10350,2,480,4.86,11642703,28575176,88629478,11642703,4.86,40.74,13.14,13.14,121583823605,13.25,13.25,121583823605 +더즌,462860,30,3685,2,50,1.38,10908282,10384956,71413257,10908282,1.38,105.04,15.27,15.27,41238265074,15.67,15.67,41238265074 diff --git a/top30/20250613/top30-av-20250613-142001.csv b/top30/20250613/top30-av-20250613-142001.csv new file mode 100644 index 000000000000..04c6a71c8a53 --- /dev/null +++ b/top30/20250613/top30-av-20250613-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,433201765,152380832,1497000000,433201765,-15.85,284.29,28.94,28.94,30708974624,29.73,29.73,30708974624 +KODEX 200선물인버스2X,252670,2,1653,2,39,2.42,404976974,302841728,809700000,404976974,2.42,133.73,50.02,50.02,663611068183,49.58,49.58,663611068183 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,157872607,22095730,633000000,157872607,-15.71,714.49,24.94,24.94,9216229758,24.68,24.68,9216229758 +흥아해운,003280,4,2190,2,495,29.20,133696693,6047199,240424899,133696693,29.20,2210.89,55.61,55.61,272618571175,51.78,51.78,272618571175 +대한해운,005880,5,1884,2,235,14.25,105783212,2909717,322747340,105783212,14.25,3635.52,32.78,32.78,193106064412,31.76,31.76,193106064412 +우리기술,032820,6,2695,2,75,2.86,62701653,98428224,165530656,62701653,2.86,63.70,37.88,37.88,173138864479,38.81,38.81,173138864479 +한국ANKOR유전,152550,7,336,1,77,29.73,61704941,55524592,70020000,61704941,29.73,111.13,88.12,88.12,19481977852,82.81,82.81,19481977852 +KODEX 코스닥150레버리지,233740,8,7670,5,-640,-7.70,43831386,27326256,244500000,43831386,-7.70,160.40,17.93,17.93,345267823279,18.41,18.41,345267823279 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,39024454,113790840,642650588,39024454,-6.45,34.29,6.07,6.07,2308407391,6.19,6.19,2308407391 +KODEX 인버스,114800,10,3905,2,55,1.43,36324499,39643408,157200000,36324499,1.43,91.63,23.11,23.11,141123458137,22.99,22.99,141123458137 +KODEX 코스닥150선물인버스,251340,11,3730,2,145,4.04,33315814,27949840,67200000,33315814,4.04,119.20,49.58,49.58,122349091912,48.81,48.81,122349091912 +지에스이,053050,12,3580,2,700,24.31,28740877,682711,29987597,28740877,24.31,4209.82,95.84,95.84,97277521116,90.61,90.61,97277521116 +한일단조,024740,13,2580,2,400,18.35,27233861,737092,32897049,27233861,18.35,3694.77,82.79,82.79,68975707753,81.27,81.27,68975707753 +SH에너지화학,002360,14,529,2,72,15.75,25455274,465861,111133730,25455274,15.75,5464.13,22.91,22.91,13410381588,22.81,22.81,13410381588 +KODEX 레버리지,122630,15,20050,5,-525,-2.55,22766462,20455300,119850000,22766462,-2.55,111.30,19.00,19.00,460522087910,19.16,19.16,460522087910 +극동유화,014530,16,4145,2,610,17.26,20464323,143621,34869420,20464323,17.26,9999.99,58.69,58.69,83470661934,57.75,57.75,83470661934 +삼성 레버리지 WTI원유 선물 ETN,Q530031,17,1510,2,231,18.06,19277459,4724214,404000000,19277459,18.06,408.06,4.77,4.77,28598243410,4.69,4.69,28598243410 +이루온,065440,18,1974,2,243,14.04,18385132,1803391,27275020,18385132,14.04,1019.48,67.41,67.41,35608593810,66.14,66.14,35608593810 +아톤,158430,19,8440,2,370,4.58,17958263,18421118,24798851,17958263,4.58,97.49,72.42,72.42,155913298850,74.49,74.49,155913298850 +KODEX 2차전지산업레버리지,462330,20,762,5,-47,-5.81,17403712,23562720,255300000,17403712,-5.81,73.86,6.82,6.82,13471789876,6.92,6.92,13471789876 +우듬지팜,403490,21,2110,2,45,2.18,17180587,8070921,45212464,17180587,2.18,212.87,38.00,38.00,37583941577,39.40,39.40,37583941577 +에스엠벡셀,010580,22,2040,2,402,24.54,16794985,7186438,111251760,16794985,24.54,233.70,15.10,15.10,30696879086,13.53,13.53,30696879086 +씨씨에스,066790,23,1609,2,26,1.64,16579961,22208244,65152039,16579961,1.64,74.66,25.45,25.45,29034894305,27.70,27.70,29034894305 +삼성전자,005930,24,57800,5,-1700,-2.86,16356234,17755116,5919637922,16356234,-2.86,92.12,0.28,0.28,957831213000,0.28,0.28,957831213000 +제넨바이오,072520,25,32,5,-5,-13.51,14864910,19805886,74163194,14864910,-13.51,75.05,20.04,20.04,588853421,24.81,24.81,588853421 +파루,043200,26,1706,2,23,1.37,13178110,45746928,41804315,13178110,1.37,28.81,31.52,31.52,23035322391,32.30,32.30,23035322391 +두산에너빌리티,034020,27,54300,5,-300,-0.55,12605922,16430444,640561146,12605922,-0.55,76.72,1.97,1.97,682796386350,1.96,1.96,682796386350 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,53,5,-11,-17.19,12156006,1537209,150000000,12156006,-17.19,790.78,8.10,8.10,649743367,8.17,8.17,649743367 +아난티,025980,29,10310,2,440,4.46,11729115,28575176,88629478,11729115,4.46,41.05,13.23,13.23,122476771110,13.40,13.40,122476771110 +좋은사람들,033340,30,1300,2,3,0.23,10986285,59406544,96950558,10986285,0.23,18.49,11.33,11.33,14607618032,11.59,11.59,14607618032 diff --git a/top30/20250613/top30-av-20250613-143000.csv b/top30/20250613/top30-av-20250613-143000.csv new file mode 100644 index 000000000000..8a3c78380b59 --- /dev/null +++ b/top30/20250613/top30-av-20250613-143000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,69,5,-13,-15.85,435052604,152380832,1497000000,435052604,-15.85,285.50,29.06,29.06,30836929174,29.85,29.85,30836929174 +KODEX 200선물인버스2X,252670,2,1650,2,36,2.23,408115554,302841728,809700000,408115554,2.23,134.76,50.40,50.40,668789597913,50.06,50.06,668789597913 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,158536438,22095730,633000000,158536438,-15.71,717.50,25.05,25.05,9254847188,24.78,24.78,9254847188 +흥아해운,003280,4,2190,2,495,29.20,136268929,6047199,240424899,136268929,29.20,2253.42,56.68,56.68,278258843001,52.85,52.85,278258843001 +대한해운,005880,5,1873,2,224,13.58,108956308,2909717,322747340,108956308,13.58,3744.57,33.76,33.76,199088679517,32.93,32.93,199088679517 +우리기술,032820,6,2685,2,65,2.48,62909103,98428224,165530656,62909103,2.48,63.91,38.00,38.00,173696447388,39.08,39.08,173696447388 +한국ANKOR유전,152550,7,336,1,77,29.73,61706563,55524592,70020000,61706563,29.73,111.13,88.13,88.13,19482522844,82.81,82.81,19482522844 +KODEX 코스닥150레버리지,233740,8,7690,5,-620,-7.46,44625802,27326256,244500000,44625802,-7.46,163.31,18.25,18.25,351375164187,18.69,18.69,351375164187 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,39097178,113790840,642650588,39097178,-6.45,34.36,6.08,6.08,2312587711,6.20,6.20,2312587711 +KODEX 인버스,114800,10,3902,2,52,1.35,37232564,39643408,157200000,37232564,1.35,93.92,23.68,23.68,144664850512,23.58,23.58,144664850512 +KODEX 코스닥150선물인버스,251340,11,3730,2,145,4.04,33695268,27949840,67200000,33695268,4.04,120.56,50.14,50.14,123764156900,49.38,49.38,123764156900 +지에스이,053050,12,3605,2,725,25.17,28983307,682711,29987597,28983307,25.17,4245.33,96.65,96.65,98149660312,90.79,90.79,98149660312 +한일단조,024740,13,2570,2,390,17.89,27371189,737092,32897049,27371189,17.89,3713.40,83.20,83.20,69328880818,82.00,82.00,69328880818 +SH에너지화학,002360,14,525,2,68,14.88,25627642,465861,111133730,25627642,14.88,5501.13,23.06,23.06,13500976989,23.14,23.14,13500976989 +KODEX 레버리지,122630,15,20085,5,-490,-2.38,23173231,20455300,119850000,23173231,-2.38,113.29,19.34,19.34,468693350596,19.47,19.47,468693350596 +극동유화,014530,16,4155,2,620,17.54,20645231,143621,34869420,20645231,17.54,9999.99,59.21,59.21,84223366857,58.13,58.13,84223366857 +이루온,065440,17,1963,2,232,13.40,20231384,1803391,27275020,20231384,13.40,1121.85,74.18,74.18,39256836600,73.32,73.32,39256836600 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1503,2,224,17.51,19685528,4724214,404000000,19685528,17.51,416.69,4.87,4.87,29213621060,4.81,4.81,29213621060 +아톤,158430,19,8400,2,330,4.09,18093020,18421118,24798851,18093020,4.09,98.22,72.96,72.96,157046238150,75.39,75.39,157046238150 +에스엠벡셀,010580,20,1995,2,357,21.79,17981471,7186438,111251760,17981471,21.79,250.21,16.16,16.16,33063984355,14.90,14.90,33063984355 +KODEX 2차전지산업레버리지,462330,21,764,5,-45,-5.56,17658244,23562720,255300000,17658244,-5.56,74.94,6.92,6.92,13666122878,7.01,7.01,13666122878 +우듬지팜,403490,22,2110,2,45,2.18,17331560,8070921,45212464,17331560,2.18,214.74,38.33,38.33,37902216617,39.73,39.73,37902216617 +삼성전자,005930,23,57950,5,-1550,-2.61,16684325,17755116,5919637922,16684325,-2.61,93.97,0.28,0.28,976823432650,0.28,0.28,976823432650 +씨씨에스,066790,24,1604,2,21,1.33,16637265,22208244,65152039,16637265,1.33,74.91,25.54,25.54,29126849207,27.87,27.87,29126849207 +제넨바이오,072520,25,32,5,-5,-13.51,14864910,19805886,74163194,14864910,-13.51,75.05,20.04,20.04,588853421,24.81,24.81,588853421 +파루,043200,26,1696,2,13,0.77,13258668,45746928,41804315,13258668,0.77,28.98,31.72,31.72,23172226180,32.68,32.68,23172226180 +두산에너빌리티,034020,27,54300,5,-300,-0.55,12703411,16430444,640561146,12703411,-0.55,77.32,1.98,1.98,688090588150,1.98,1.98,688090588150 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,53,5,-11,-17.19,12156066,1537209,150000000,12156066,-17.19,790.79,8.10,8.10,649746547,8.17,8.17,649746547 +아난티,025980,29,10380,2,510,5.17,11808315,28575176,88629478,11808315,5.17,41.32,13.32,13.32,123296250900,13.40,13.40,123296250900 +좋은사람들,033340,30,1299,2,2,0.15,11043864,59406544,96950558,11043864,0.15,18.59,11.39,11.39,14682512925,11.66,11.66,14682512925 diff --git a/top30/20250613/top30-av-20250613-144000.csv b/top30/20250613/top30-av-20250613-144000.csv new file mode 100644 index 000000000000..5da62f229a63 --- /dev/null +++ b/top30/20250613/top30-av-20250613-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,436251659,152380832,1497000000,436251659,-14.63,286.29,29.14,29.14,30920842504,29.51,29.51,30920842504 +KODEX 200선물인버스2X,252670,2,1648,2,34,2.11,413536449,302841728,809700000,413536449,2.11,136.55,51.07,51.07,677718406788,50.79,50.79,677718406788 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,159073893,22095730,633000000,159073893,-15.71,719.93,25.13,25.13,9286557033,24.87,24.87,9286557033 +흥아해운,003280,4,2200,1,505,29.79,138265595,6047199,240424899,138265595,29.79,2286.44,57.51,57.51,282649100878,53.44,53.44,282649100878 +대한해운,005880,5,1867,2,218,13.22,111780724,2909717,322747340,111780724,13.22,3841.64,34.63,34.63,204394571676,33.92,33.92,204394571676 +우리기술,032820,6,2685,2,65,2.48,63108328,98428224,165530656,63108328,2.48,64.12,38.12,38.12,174232230568,39.20,39.20,174232230568 +한국ANKOR유전,152550,7,336,1,77,29.73,61733839,55524592,70020000,61733839,29.73,111.18,88.17,88.17,19491687580,82.85,82.85,19491687580 +KODEX 코스닥150레버리지,233740,8,7735,5,-575,-6.92,45725914,27326256,244500000,45725914,-6.92,167.33,18.70,18.70,359865622582,19.03,19.03,359865622582 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,39310073,113790840,642650588,39310073,-6.45,34.55,6.12,6.12,2324890328,6.24,6.24,2324890328 +KODEX 인버스,114800,10,3897,2,47,1.22,37818672,39643408,157200000,37818672,1.22,95.40,24.06,24.06,146948341391,23.99,23.99,146948341391 +KODEX 코스닥150선물인버스,251340,11,3720,2,135,3.77,34259237,27949840,67200000,34259237,3.77,122.57,50.98,50.98,125863532672,50.35,50.35,125863532672 +지에스이,053050,12,3590,2,710,24.65,29303022,682711,29987597,29303022,24.65,4292.16,97.72,97.72,99301869771,92.24,92.24,99301869771 +한일단조,024740,13,2545,2,365,16.74,27576377,737092,32897049,27576377,16.74,3741.24,83.83,83.83,69853144963,83.43,83.43,69853144963 +SH에너지화학,002360,14,524,2,67,14.66,25834795,465861,111133730,25834795,14.66,5545.60,23.25,23.25,13609572694,23.37,23.37,13609572694 +KODEX 레버리지,122630,15,20120,5,-455,-2.21,23856035,20455300,119850000,23856035,-2.21,116.63,19.90,19.90,482436749241,20.01,20.01,482436749241 +이루온,065440,16,1827,2,96,5.55,22162994,1803391,27275020,22162994,5.55,1228.96,81.26,81.26,42891607382,86.07,86.07,42891607382 +극동유화,014530,17,4100,2,565,15.98,20892188,143621,34869420,20892188,15.98,9999.99,59.92,59.92,85241938026,59.62,59.62,85241938026 +삼성 레버리지 WTI원유 선물 ETN,Q530031,18,1501,2,222,17.36,19755709,4724214,404000000,19755709,17.36,418.18,4.89,4.89,29319007818,4.83,4.83,29319007818 +에스엠벡셀,010580,19,2000,2,362,22.10,19398151,7186438,111251760,19398151,22.10,269.93,17.44,17.44,35880344278,16.13,16.13,35880344278 +아톤,158430,20,8440,2,370,4.58,18171334,18421118,24798851,18171334,4.58,98.64,73.27,73.27,157706321395,75.35,75.35,157706321395 +KODEX 2차전지산업레버리지,462330,21,766,5,-43,-5.32,17940191,23562720,255300000,17940191,-5.32,76.14,7.03,7.03,13881969346,7.10,7.10,13881969346 +우듬지팜,403490,22,2090,2,25,1.21,17640764,8070921,45212464,17640764,1.21,218.57,39.02,39.02,38550737077,40.80,40.80,38550737077 +삼성전자,005930,23,58000,5,-1500,-2.52,16981888,17755116,5919637922,16981888,-2.52,95.65,0.29,0.29,994079408950,0.29,0.29,994079408950 +씨씨에스,066790,24,1623,2,40,2.53,16740576,22208244,65152039,16740576,2.53,75.38,25.69,25.69,29293627643,27.70,27.70,29293627643 +제넨바이오,072520,25,28,5,-9,-24.32,16375437,19805886,74163194,16375437,-24.32,82.68,22.08,22.08,631148177,30.39,30.39,631148177 +파루,043200,26,1697,2,14,0.83,13347502,45746928,41804315,13347502,0.83,29.18,31.93,31.93,23323224259,32.88,32.88,23323224259 +두산에너빌리티,034020,27,54500,5,-100,-0.18,12855819,16430444,640561146,12855819,-0.18,78.24,2.01,2.01,696384138600,1.99,1.99,696384138600 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,54,5,-10,-15.62,12166428,1537209,150000000,12166428,-15.62,791.46,8.11,8.11,650306095,8.03,8.03,650306095 +아난티,025980,29,10430,2,560,5.67,11888858,28575176,88629478,11888858,5.67,41.61,13.41,13.41,124134398655,13.43,13.43,124134398655 +엠에프엠코리아,323230,30,19,5,-6,-24.00,11503878,15806589,43274492,11503878,-24.00,72.78,26.58,26.58,255485418,31.07,31.07,255485418 diff --git a/top30/20250613/top30-av-20250613-145000.csv b/top30/20250613/top30-av-20250613-145000.csv new file mode 100644 index 000000000000..bdfb7fec7a1c --- /dev/null +++ b/top30/20250613/top30-av-20250613-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,441461750,152380832,1497000000,441461750,-14.63,289.71,29.49,29.49,31281000726,29.85,29.85,31281000726 +KODEX 200선물인버스2X,252670,2,1644,2,30,1.86,418504051,302841728,809700000,418504051,1.86,138.19,51.69,51.69,685898293011,51.53,51.53,685898293011 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,161062517,22095730,633000000,161062517,-15.71,728.93,25.44,25.44,9403883874,25.18,25.18,9403883874 +흥아해운,003280,4,2175,2,480,28.32,139133333,6047199,240424899,139133333,28.32,2300.79,57.87,57.87,284553475833,54.42,54.42,284553475833 +대한해운,005880,5,1806,2,157,9.52,116123823,2909717,322747340,116123823,9.52,3990.90,35.98,35.98,212392699778,36.44,36.44,212392699778 +우리기술,032820,6,2730,2,110,4.20,64213866,98428224,165530656,64213866,4.20,65.24,38.79,38.79,177236503473,39.22,39.22,177236503473 +한국ANKOR유전,152550,7,336,1,77,29.73,61737126,55524592,70020000,61737126,29.73,111.19,88.17,88.17,19492792012,82.85,82.85,19492792012 +KODEX 코스닥150레버리지,233740,8,7785,5,-525,-6.32,47441068,27326256,244500000,47441068,-6.32,173.61,19.40,19.40,373184131192,19.61,19.61,373184131192 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,39535320,113790840,642650588,39535320,-6.45,34.74,6.15,6.15,2337771091,6.27,6.27,2337771091 +KODEX 인버스,114800,10,3890,2,40,1.04,38140139,39643408,157200000,38140139,1.04,96.21,24.26,24.26,148200788010,24.24,24.24,148200788010 +KODEX 코스닥150선물인버스,251340,11,3710,2,125,3.49,35771601,27949840,67200000,35771601,3.49,127.98,53.23,53.23,131469121559,52.73,52.73,131469121559 +지에스이,053050,12,3550,2,670,23.26,29693020,682711,29987597,29693020,23.26,4349.28,99.02,99.02,100691716073,94.59,94.59,100691716073 +한일단조,024740,13,2545,2,365,16.74,27999822,737092,32897049,27999822,16.74,3798.69,85.11,85.11,70924991182,84.71,84.71,70924991182 +SH에너지화학,002360,14,519,2,62,13.57,26105071,465861,111133730,26105071,13.57,5603.62,23.49,23.49,13749994655,23.84,23.84,13749994655 +KODEX 레버리지,122630,15,20160,5,-415,-2.02,24424998,20455300,119850000,24424998,-2.02,119.41,20.38,20.38,493893415505,20.44,20.44,493893415505 +이루온,065440,16,1782,2,51,2.95,23486662,1803391,27275020,23486662,2.95,1302.36,86.11,86.11,45285680893,93.17,93.17,45285680893 +극동유화,014530,17,4100,2,565,15.98,21132807,143621,34869420,21132807,15.98,9999.99,60.61,60.61,86229700286,60.32,60.32,86229700286 +에스엠벡셀,010580,18,1957,2,319,19.47,20056945,7186438,111251760,20056945,19.47,279.09,18.03,18.03,37188943419,17.08,17.08,37188943419 +삼성 레버리지 WTI원유 선물 ETN,Q530031,19,1489,2,210,16.42,19889141,4724214,404000000,19889141,16.42,421.00,4.92,4.92,29518763937,4.91,4.91,29518763937 +아톤,158430,20,8370,2,300,3.72,18299581,18421118,24798851,18299581,3.72,99.34,73.79,73.79,158779955060,76.50,76.50,158779955060 +KODEX 2차전지산업레버리지,462330,21,768,5,-41,-5.07,18239246,23562720,255300000,18239246,-5.07,77.41,7.14,7.14,14111052841,7.20,7.20,14111052841 +우듬지팜,403490,22,2110,2,45,2.18,17795311,8070921,45212464,17795311,2.18,220.49,39.36,39.36,38874682887,40.75,40.75,38874682887 +삼성전자,005930,23,57900,5,-1600,-2.69,17220960,17755116,5919637922,17220960,-2.69,96.99,0.29,0.29,1007937019900,0.29,0.29,1007937019900 +씨씨에스,066790,24,1604,2,21,1.33,16900123,22208244,65152039,16900123,1.33,76.10,25.94,25.94,29550427492,28.28,28.28,29550427492 +제넨바이오,072520,25,28,5,-9,-24.32,16375437,19805886,74163194,16375437,-24.32,82.68,22.08,22.08,631148177,30.39,30.39,631148177 +파루,043200,26,1681,5,-2,-0.12,13504410,45746928,41804315,13504410,-0.12,29.52,32.30,32.30,23587471889,33.57,33.57,23587471889 +두산에너빌리티,034020,27,54700,2,100,0.18,13079919,16430444,640561146,13079919,0.18,79.61,2.04,2.04,708642055550,2.02,2.02,708642055550 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,28,54,5,-10,-15.62,12304451,1537209,150000000,12304451,-15.62,800.44,8.20,8.20,657759337,8.12,8.12,657759337 +아난티,025980,29,10440,2,570,5.78,12247403,28575176,88629478,12247403,5.78,42.86,13.82,13.82,127894218175,13.82,13.82,127894218175 +엠에프엠코리아,323230,30,19,5,-6,-24.00,11503878,15806589,43274492,11503878,-24.00,72.78,26.58,26.58,255485418,31.07,31.07,255485418 diff --git a/top30/20250613/top30-av-20250613-150000.csv b/top30/20250613/top30-av-20250613-150000.csv new file mode 100644 index 000000000000..5c6314f6719e --- /dev/null +++ b/top30/20250613/top30-av-20250613-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,444174301,152380832,1497000000,444174301,-14.63,291.49,29.67,29.67,31470877665,30.03,30.03,31470877665 +KODEX 200선물인버스2X,252670,2,1640,2,26,1.61,425686440,302841728,809700000,425686440,1.61,140.56,52.57,52.57,697679434733,52.54,52.54,697679434733 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,60,5,-10,-14.29,161548745,22095730,633000000,161548745,-14.29,731.13,25.52,25.52,9433001282,24.84,24.84,9433001282 +흥아해운,003280,4,2200,1,505,29.79,142541882,6047199,240424899,142541882,29.79,2357.16,59.29,59.29,291982064183,55.20,55.20,291982064183 +대한해운,005880,5,1822,2,173,10.49,120077786,2909717,322747340,120077786,10.49,4126.79,37.20,37.20,219528645022,37.33,37.33,219528645022 +우리기술,032820,6,2730,2,110,4.20,65132238,98428224,165530656,65132238,4.20,66.17,39.35,39.35,179741634648,39.77,39.77,179741634648 +한국ANKOR유전,152550,7,336,1,77,29.73,61747139,55524592,70020000,61747139,29.73,111.21,88.19,88.19,19496156380,82.87,82.87,19496156380 +KODEX 코스닥150레버리지,233740,8,7830,5,-480,-5.78,49192752,27326256,244500000,49192752,-5.78,180.02,20.12,20.12,386848097464,20.21,20.21,386848097464 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,40369248,113790840,642650588,40369248,-6.45,35.48,6.28,6.28,2385343828,6.40,6.40,2385343828 +KODEX 인버스,114800,10,3890,2,40,1.04,39249348,39643408,157200000,39249348,1.04,99.01,24.97,24.97,152512477415,24.94,24.94,152512477415 +KODEX 코스닥150선물인버스,251340,11,3690,2,105,2.93,36679564,27949840,67200000,36679564,2.93,131.23,54.58,54.58,134828512239,54.37,54.37,134828512239 +지에스이,053050,12,3500,2,620,21.53,30509918,682711,29987597,30509918,21.53,4468.94,101.74,101.74,103540960678,98.65,98.65,103540960678 +한일단조,024740,13,2555,2,375,17.20,28194215,737092,32897049,28194215,17.20,3825.06,85.70,85.70,71419700146,84.97,84.97,71419700146 +SH에너지화학,002360,14,517,2,60,13.13,26480422,465861,111133730,26480422,13.13,5684.19,23.83,23.83,13944945925,24.27,24.27,13944945925 +KODEX 레버리지,122630,15,20220,5,-355,-1.73,25369553,20455300,119850000,25369553,-1.73,124.02,21.17,21.17,512984568648,21.17,21.17,512984568648 +이루온,065440,16,1782,2,51,2.95,24491293,1803391,27275020,24491293,2.95,1358.07,89.79,89.79,47090935510,96.89,96.89,47090935510 +극동유화,014530,17,4040,2,505,14.29,21682497,143621,34869420,21682497,14.29,9999.99,62.18,62.18,88447326882,62.79,62.79,88447326882 +에스엠벡셀,010580,18,1931,2,293,17.89,21319566,7186438,111251760,21319566,17.89,296.66,19.16,19.16,39606300366,18.44,18.44,39606300366 +삼성 레버리지 WTI원유 선물 ETN,Q530031,19,1484,2,205,16.03,20058639,4724214,404000000,20058639,16.03,424.59,4.97,4.97,29770147296,4.97,4.97,29770147296 +KODEX 2차전지산업레버리지,462330,20,770,5,-39,-4.82,18806319,23562720,255300000,18806319,-4.82,79.81,7.37,7.37,14547294206,7.40,7.40,14547294206 +아톤,158430,21,8370,2,300,3.72,18414458,18421118,24798851,18414458,3.72,99.96,74.26,74.26,159736570515,76.96,76.96,159736570515 +우듬지팜,403490,22,2115,2,50,2.42,17897077,8070921,45212464,17897077,2.42,221.75,39.58,39.58,39088506624,40.88,40.88,39088506624 +삼성전자,005930,23,58000,5,-1500,-2.52,17538349,17755116,5919637922,17538349,-2.52,98.78,0.30,0.30,1026348459500,0.30,0.30,1026348459500 +제넨바이오,072520,24,27,5,-10,-27.03,17480403,19805886,74163194,17480403,-27.03,88.26,23.57,23.57,660982259,33.01,33.01,660982259 +씨씨에스,066790,25,1610,2,27,1.71,16987387,22208244,65152039,16987387,1.71,76.49,26.07,26.07,29690528766,28.31,28.31,29690528766 +파루,043200,26,1685,2,2,0.12,13551855,45746928,41804315,13551855,0.12,29.62,32.42,32.42,23667463871,33.60,33.60,23667463871 +두산에너빌리티,034020,27,54800,2,200,0.37,13437268,16430444,640561146,13437268,0.37,81.78,2.10,2.10,728256604600,2.07,2.07,728256604600 +엠에프엠코리아,323230,28,18,5,-7,-28.00,12598230,15806589,43274492,12598230,-28.00,79.70,29.11,29.11,275183754,35.33,35.33,275183754 +아난티,025980,29,10600,2,730,7.40,12591444,28575176,88629478,12591444,7.40,44.06,14.21,14.21,131516365420,14.00,14.00,131516365420 +N2 인버스 레버리지 WTI원유 선물 ETN(H),Q550043,30,54,5,-10,-15.62,12304451,1537209,150000000,12304451,-15.62,800.44,8.20,8.20,657759337,8.12,8.12,657759337 diff --git a/top30/20250613/top30-av-20250613-151001.csv b/top30/20250613/top30-av-20250613-151001.csv new file mode 100644 index 000000000000..5ca6fb42b5a3 --- /dev/null +++ b/top30/20250613/top30-av-20250613-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,71,5,-11,-13.41,455833255,152380832,1497000000,455833255,-13.41,299.14,30.45,30.45,32286772394,30.38,30.38,32286772394 +KODEX 200선물인버스2X,252670,2,1635,2,21,1.30,432131476,302841728,809700000,432131476,1.30,142.69,53.37,53.37,708224238695,53.50,53.50,708224238695 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,60,5,-10,-14.29,163905070,22095730,633000000,163905070,-14.29,741.80,25.89,25.89,9572365788,25.20,25.20,9572365788 +흥아해운,003280,4,2190,2,495,29.20,144549168,6047199,240424899,144549168,29.20,2390.35,60.12,60.12,296375718688,56.29,56.29,296375718688 +대한해운,005880,5,1789,2,140,8.49,122714311,2909717,322747340,122714311,8.49,4217.40,38.02,38.02,224296545957,38.85,38.85,224296545957 +우리기술,032820,6,2730,2,110,4.20,65891457,98428224,165530656,65891457,4.20,66.94,39.81,39.81,181814512146,40.23,40.23,181814512146 +한국ANKOR유전,152550,7,336,1,77,29.73,61769338,55524592,70020000,61769338,29.73,111.25,88.22,88.22,19503615244,82.90,82.90,19503615244 +KODEX 코스닥150레버리지,233740,8,7895,5,-415,-4.99,51076080,27326256,244500000,51076080,-4.99,186.91,20.89,20.89,401678198450,20.81,20.81,401678198450 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,40549070,113790840,642650588,40549070,-6.45,35.63,6.31,6.31,2395683387,6.43,6.43,2395683387 +KODEX 인버스,114800,10,3885,2,35,0.91,40274271,39643408,157200000,40274271,0.91,101.59,25.62,25.62,156493233789,25.62,25.62,156493233789 +KODEX 코스닥150선물인버스,251340,11,3685,2,100,2.79,37939888,27949840,67200000,37939888,2.79,135.74,56.46,56.46,139473108453,56.32,56.32,139473108453 +지에스이,053050,12,3460,2,580,20.14,30954022,682711,29987597,30954022,20.14,4533.99,103.22,103.22,105083982926,101.28,101.28,105083982926 +한일단조,024740,13,2550,2,370,16.97,28499362,737092,32897049,28499362,16.97,3866.46,86.63,86.63,72200294290,86.07,86.07,72200294290 +SH에너지화학,002360,14,519,2,62,13.57,26632763,465861,111133730,26632763,13.57,5716.89,23.96,23.96,14024075536,24.31,24.31,14024075536 +KODEX 레버리지,122630,15,20280,5,-295,-1.43,26068470,20455300,119850000,26068470,-1.43,127.44,21.75,21.75,527146175597,21.69,21.69,527146175597 +이루온,065440,16,1740,2,9,0.52,25085831,1803391,27275020,25085831,0.52,1391.04,91.97,91.97,48136621200,101.43,101.43,48136621200 +에스엠벡셀,010580,17,1859,2,221,13.49,22188245,7186438,111251760,22188245,13.49,308.75,19.94,19.94,41262391389,19.95,19.95,41262391389 +극동유화,014530,18,3990,2,455,12.87,22082102,143621,34869420,22082102,12.87,9999.99,63.33,63.33,90049734375,64.72,64.72,90049734375 +삼성 레버리지 WTI원유 선물 ETN,Q530031,19,1477,2,198,15.48,20148308,4724214,404000000,20148308,15.48,426.49,4.99,4.99,29903457344,5.01,5.01,29903457344 +KODEX 2차전지산업레버리지,462330,20,771,5,-38,-4.70,19310171,23562720,255300000,19310171,-4.70,81.95,7.56,7.56,14935050252,7.59,7.59,14935050252 +아톤,158430,21,8470,2,400,4.96,18514568,18421118,24798851,18514568,4.96,100.51,74.66,74.66,160580213375,76.45,76.45,160580213375 +우듬지팜,403490,22,2115,2,50,2.42,18047501,8070921,45212464,18047501,2.42,223.61,39.92,39.92,39407535259,41.21,41.21,39407535259 +삼성전자,005930,23,58200,5,-1300,-2.18,18019970,17755116,5919637922,18019970,-2.18,101.49,0.30,0.30,1054320097600,0.31,0.31,1054320097600 +제넨바이오,072520,24,27,5,-10,-27.03,17480403,19805886,74163194,17480403,-27.03,88.26,23.57,23.57,660982259,33.01,33.01,660982259 +씨씨에스,066790,25,1605,2,22,1.39,17065951,22208244,65152039,17065951,1.39,76.85,26.19,26.19,29816905943,28.51,28.51,29816905943 +두산에너빌리티,034020,26,54800,2,200,0.37,13998344,16430444,640561146,13998344,0.37,85.20,2.19,2.19,759084225350,2.16,2.16,759084225350 +파루,043200,27,1691,2,8,0.48,13699664,45746928,41804315,13699664,0.48,29.95,32.77,32.77,23917867435,33.83,33.83,23917867435 +아난티,025980,28,10630,2,760,7.70,13050941,28575176,88629478,13050941,7.70,45.67,14.73,14.73,136388807675,14.48,14.48,136388807675 +KODEX 코스닥150,229200,29,12530,5,-325,-2.53,12961502,9864323,103700000,12961502,-2.53,131.40,12.50,12.50,161810029952,12.45,12.45,161810029952 +엠에프엠코리아,323230,30,18,5,-7,-28.00,12598230,15806589,43274492,12598230,-28.00,79.70,29.11,29.11,275183754,35.33,35.33,275183754 diff --git a/top30/20250613/top30-av-20250613-152000.csv b/top30/20250613/top30-av-20250613-152000.csv new file mode 100644 index 000000000000..a4d8e1a69ec8 --- /dev/null +++ b/top30/20250613/top30-av-20250613-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,71,5,-11,-13.41,468273949,152380832,1497000000,468273949,-13.41,307.31,31.28,31.28,33157789544,31.20,31.20,33157789544 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,60,5,-10,-14.29,165332850,22095730,633000000,165332850,-14.29,748.26,26.12,26.12,9657902270,25.43,25.43,9657902270 +흥아해운,003280,4,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +대한해운,005880,5,1796,2,147,8.91,124697971,2909717,322747340,124697971,8.91,4285.57,38.64,38.64,227863776917,39.31,39.31,227863776917 +우리기술,032820,6,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 +한국ANKOR유전,152550,7,336,1,77,29.73,61802461,55524592,70020000,61802461,29.73,111.31,88.26,88.26,19514744572,82.95,82.95,19514744572 +KODEX 코스닥150레버리지,233740,8,7885,5,-425,-5.11,52338232,27326256,244500000,52338232,-5.11,191.53,21.41,21.41,411632617820,21.35,21.35,411632617820 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,41314694,113790840,642650588,41314694,-6.45,36.31,6.43,6.43,2439701915,6.55,6.55,2439701915 +KODEX 인버스,114800,10,3887,2,37,0.96,40921356,39643408,157200000,40921356,0.96,103.22,26.03,26.03,159007338963,26.02,26.02,159007338963 +KODEX 코스닥150선물인버스,251340,11,3685,2,100,2.79,38477005,27949840,67200000,38477005,2.79,137.66,57.26,57.26,141451470524,57.12,57.12,141451470524 +지에스이,053050,12,3475,2,595,20.66,31314469,682711,29987597,31314469,20.66,4586.78,104.42,104.42,106335365373,102.04,102.04,106335365373 +한일단조,024740,13,2560,2,380,17.43,28916054,737092,32897049,28916054,17.43,3922.99,87.90,87.90,73269176869,87.00,87.00,73269176869 +SH에너지화학,002360,14,522,2,65,14.22,26894529,465861,111133730,26894529,14.22,5773.08,24.20,24.20,14159816722,24.41,24.41,14159816722 +KODEX 레버리지,122630,15,20205,5,-370,-1.80,26755111,20455300,119850000,26755111,-1.80,130.80,22.32,22.32,541043205126,22.34,22.34,541043205126 +이루온,065440,16,1755,2,24,1.39,25627415,1803391,27275020,25627415,1.39,1421.07,93.96,93.96,49091150368,102.56,102.56,49091150368 +에스엠벡셀,010580,17,1671,2,33,2.01,23608516,7186438,111251760,23608516,2.01,328.51,21.22,21.22,43752494262,23.54,23.54,43752494262 +극동유화,014530,18,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +삼성 레버리지 WTI원유 선물 ETN,Q530031,19,1482,2,203,15.87,20497421,4724214,404000000,20497421,15.87,433.88,5.07,5.07,30420978715,5.08,5.08,30420978715 +KODEX 2차전지산업레버리지,462330,20,769,5,-40,-4.94,19618183,23562720,255300000,19618183,-4.94,83.26,7.68,7.68,15172139002,7.73,7.73,15172139002 +아톤,158430,21,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 +삼성전자,005930,22,58300,5,-1200,-2.02,18431675,17755116,5919637922,18431675,-2.02,103.81,0.31,0.31,1078276219600,0.31,0.31,1078276219600 +우듬지팜,403490,23,2095,2,30,1.45,18219526,8070921,45212464,18219526,1.45,225.74,40.30,40.30,39770845504,41.99,41.99,39770845504 +제넨바이오,072520,24,27,5,-10,-27.03,17480403,19805886,74163194,17480403,-27.03,88.26,23.57,23.57,660982259,33.01,33.01,660982259 +씨씨에스,066790,25,1601,2,18,1.14,17287538,22208244,65152039,17287538,1.14,77.84,26.53,26.53,30171952169,28.93,28.93,30171952169 +두산에너빌리티,034020,26,54600,3,0,0.00,14583119,16430444,640561146,14583119,0.00,88.76,2.28,2.28,790998674050,2.26,2.26,790998674050 +파루,043200,27,1685,2,2,0.12,13864481,45746928,41804315,13864481,0.12,30.31,33.17,33.17,24195405803,34.35,34.35,24195405803 +KODEX 코스닥150,229200,28,12520,5,-335,-2.61,13314288,9864323,103700000,13314288,-2.61,134.97,12.84,12.84,166229493595,12.80,12.80,166229493595 +아난티,025980,29,10560,2,690,6.99,13296073,28575176,88629478,13296073,6.99,46.53,15.00,15.00,138983472010,14.85,14.85,138983472010 +엠에프엠코리아,323230,30,18,5,-7,-28.00,12598230,15806589,43274492,12598230,-28.00,79.70,29.11,29.11,275183754,35.33,35.33,275183754 diff --git a/top30/20250613/top30-av-20250613-153000.csv b/top30/20250613/top30-av-20250613-153000.csv new file mode 100644 index 000000000000..a4d8e1a69ec8 --- /dev/null +++ b/top30/20250613/top30-av-20250613-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,71,5,-11,-13.41,468273949,152380832,1497000000,468273949,-13.41,307.31,31.28,31.28,33157789544,31.20,31.20,33157789544 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,60,5,-10,-14.29,165332850,22095730,633000000,165332850,-14.29,748.26,26.12,26.12,9657902270,25.43,25.43,9657902270 +흥아해운,003280,4,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +대한해운,005880,5,1796,2,147,8.91,124697971,2909717,322747340,124697971,8.91,4285.57,38.64,38.64,227863776917,39.31,39.31,227863776917 +우리기술,032820,6,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 +한국ANKOR유전,152550,7,336,1,77,29.73,61802461,55524592,70020000,61802461,29.73,111.31,88.26,88.26,19514744572,82.95,82.95,19514744572 +KODEX 코스닥150레버리지,233740,8,7885,5,-425,-5.11,52338232,27326256,244500000,52338232,-5.11,191.53,21.41,21.41,411632617820,21.35,21.35,411632617820 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,41314694,113790840,642650588,41314694,-6.45,36.31,6.43,6.43,2439701915,6.55,6.55,2439701915 +KODEX 인버스,114800,10,3887,2,37,0.96,40921356,39643408,157200000,40921356,0.96,103.22,26.03,26.03,159007338963,26.02,26.02,159007338963 +KODEX 코스닥150선물인버스,251340,11,3685,2,100,2.79,38477005,27949840,67200000,38477005,2.79,137.66,57.26,57.26,141451470524,57.12,57.12,141451470524 +지에스이,053050,12,3475,2,595,20.66,31314469,682711,29987597,31314469,20.66,4586.78,104.42,104.42,106335365373,102.04,102.04,106335365373 +한일단조,024740,13,2560,2,380,17.43,28916054,737092,32897049,28916054,17.43,3922.99,87.90,87.90,73269176869,87.00,87.00,73269176869 +SH에너지화학,002360,14,522,2,65,14.22,26894529,465861,111133730,26894529,14.22,5773.08,24.20,24.20,14159816722,24.41,24.41,14159816722 +KODEX 레버리지,122630,15,20205,5,-370,-1.80,26755111,20455300,119850000,26755111,-1.80,130.80,22.32,22.32,541043205126,22.34,22.34,541043205126 +이루온,065440,16,1755,2,24,1.39,25627415,1803391,27275020,25627415,1.39,1421.07,93.96,93.96,49091150368,102.56,102.56,49091150368 +에스엠벡셀,010580,17,1671,2,33,2.01,23608516,7186438,111251760,23608516,2.01,328.51,21.22,21.22,43752494262,23.54,23.54,43752494262 +극동유화,014530,18,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +삼성 레버리지 WTI원유 선물 ETN,Q530031,19,1482,2,203,15.87,20497421,4724214,404000000,20497421,15.87,433.88,5.07,5.07,30420978715,5.08,5.08,30420978715 +KODEX 2차전지산업레버리지,462330,20,769,5,-40,-4.94,19618183,23562720,255300000,19618183,-4.94,83.26,7.68,7.68,15172139002,7.73,7.73,15172139002 +아톤,158430,21,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 +삼성전자,005930,22,58300,5,-1200,-2.02,18431675,17755116,5919637922,18431675,-2.02,103.81,0.31,0.31,1078276219600,0.31,0.31,1078276219600 +우듬지팜,403490,23,2095,2,30,1.45,18219526,8070921,45212464,18219526,1.45,225.74,40.30,40.30,39770845504,41.99,41.99,39770845504 +제넨바이오,072520,24,27,5,-10,-27.03,17480403,19805886,74163194,17480403,-27.03,88.26,23.57,23.57,660982259,33.01,33.01,660982259 +씨씨에스,066790,25,1601,2,18,1.14,17287538,22208244,65152039,17287538,1.14,77.84,26.53,26.53,30171952169,28.93,28.93,30171952169 +두산에너빌리티,034020,26,54600,3,0,0.00,14583119,16430444,640561146,14583119,0.00,88.76,2.28,2.28,790998674050,2.26,2.26,790998674050 +파루,043200,27,1685,2,2,0.12,13864481,45746928,41804315,13864481,0.12,30.31,33.17,33.17,24195405803,34.35,34.35,24195405803 +KODEX 코스닥150,229200,28,12520,5,-335,-2.61,13314288,9864323,103700000,13314288,-2.61,134.97,12.84,12.84,166229493595,12.80,12.80,166229493595 +아난티,025980,29,10560,2,690,6.99,13296073,28575176,88629478,13296073,6.99,46.53,15.00,15.00,138983472010,14.85,14.85,138983472010 +엠에프엠코리아,323230,30,18,5,-7,-28.00,12598230,15806589,43274492,12598230,-28.00,79.70,29.11,29.11,275183754,35.33,35.33,275183754 diff --git a/top30/20250613/top30-av-20250613-154000.csv b/top30/20250613/top30-av-20250613-154000.csv new file mode 100644 index 000000000000..f2323a1eaf0a --- /dev/null +++ b/top30/20250613/top30-av-20250613-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,471279472,152380832,1497000000,471279472,-14.63,309.28,31.48,31.48,33368176154,31.84,31.84,33368176154 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,442058368,302841728,809700000,442058368,1.67,145.97,54.60,54.60,724499485961,54.53,54.53,724499485961 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,168699043,22095730,633000000,168699043,-15.71,763.49,26.65,26.65,9856507657,26.39,26.39,9856507657 +흥아해운,003280,4,2200,1,505,29.79,145571527,6047199,240424899,145571527,29.79,2407.26,60.55,60.55,298621482929,56.46,56.46,298621482929 +대한해운,005880,5,1796,2,147,8.91,125445235,2909717,322747340,125445235,8.91,4311.25,38.87,38.87,229205863061,39.54,39.54,229205863061 +우리기술,032820,6,2725,2,105,4.01,67106893,98428224,165530656,67106893,4.01,68.18,40.54,40.54,185128132085,41.04,41.04,185128132085 +한국ANKOR유전,152550,7,336,1,77,29.73,61808336,55524592,70020000,61808336,29.73,111.32,88.27,88.27,19516718572,82.96,82.96,19516718572 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,52992293,27326256,244500000,52992293,-5.90,193.92,21.67,21.67,416747374840,21.80,21.80,416747374840 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42016715,113790840,642650588,42016715,-6.45,36.92,6.54,6.54,2480419133,6.65,6.65,2480419133 +KODEX 인버스,114800,10,3885,2,35,0.91,41952006,39643408,157200000,41952006,0.91,105.82,26.69,26.69,163011414213,26.69,26.69,163011414213 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39233856,27949840,67200000,39233856,3.21,140.37,58.38,58.38,144251819224,58.02,58.02,144251819224 +지에스이,053050,12,3475,2,595,20.66,31471343,682711,29987597,31471343,20.66,4609.76,104.95,104.95,106880502523,102.57,102.57,106880502523 +한일단조,024740,13,2570,2,390,17.89,29122764,737092,32897049,29122764,17.89,3951.04,88.53,88.53,73800421569,87.29,87.29,73800421569 +KODEX 레버리지,122630,14,20190,5,-385,-1.87,27017098,20455300,119850000,27017098,-1.87,132.08,22.54,22.54,546332722656,22.58,22.58,546332722656 +SH에너지화학,002360,15,521,2,64,14.00,27007635,465861,111133730,27007635,14.00,5797.36,24.30,24.30,14218744948,24.56,24.56,14218744948 +이루온,065440,16,1746,2,15,0.87,25774318,1803391,27275020,25774318,0.87,1429.21,94.50,94.50,49347643006,103.62,103.62,49347643006 +에스엠벡셀,010580,17,1671,2,33,2.01,23801937,7186438,111251760,23801937,2.01,331.21,21.39,21.39,44075700753,23.71,23.71,44075700753 +극동유화,014530,18,4040,2,505,14.29,22649311,143621,34869420,22649311,14.29,9999.99,64.95,64.95,92328997875,65.54,65.54,92328997875 +삼성전자,005930,19,58300,5,-1200,-2.02,20606848,17755116,5919637922,20606848,-2.02,116.06,0.35,0.35,1205088805500,0.35,0.35,1205088805500 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20522430,4724214,404000000,20522430,16.89,434.41,5.08,5.08,30458367170,5.04,5.04,30458367170 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19802184,23562720,255300000,19802184,-4.82,84.04,7.76,7.76,15313819772,7.79,7.79,15313819772 +아톤,158430,22,8400,2,330,4.09,18685031,18421118,24798851,18685031,4.09,101.43,75.35,75.35,162015494960,77.78,77.78,162015494960 +제넨바이오,072520,23,27,5,-10,-27.03,18414180,19805886,74163194,18414180,-27.03,92.97,24.83,24.83,686194238,34.27,34.27,686194238 +우듬지팜,403490,24,2100,2,35,1.69,18291732,8070921,45212464,18291732,1.69,226.64,40.46,40.46,39922478104,42.05,42.05,39922478104 +씨씨에스,066790,25,1600,2,17,1.07,17384728,22208244,65152039,17384728,1.07,78.28,26.68,26.68,30327456169,29.09,29.09,30327456169 +두산에너빌리티,034020,26,54600,3,0,0.00,14941198,16430444,640561146,14941198,0.00,90.94,2.33,2.33,810549787450,2.32,2.32,810549787450 +파루,043200,27,1685,2,2,0.12,13905261,45746928,41804315,13905261,0.12,30.40,33.26,33.26,24264120103,34.45,34.45,24264120103 +엠에프엠코리아,323230,28,17,5,-8,-32.00,13624252,15806589,43274492,13624252,-32.00,86.19,31.48,31.48,292626128,39.78,39.78,292626128 +아난티,025980,29,10600,2,730,7.40,13445646,28575176,88629478,13445646,7.40,47.05,15.17,15.17,140568945810,14.96,14.96,140568945810 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13428091,9864323,103700000,13428091,-2.99,136.13,12.95,12.95,167648617005,12.96,12.96,167648617005 diff --git a/top30/20250613/top30-av-20250613-155000.csv b/top30/20250613/top30-av-20250613-155000.csv new file mode 100644 index 000000000000..74b6fc77fdef --- /dev/null +++ b/top30/20250613/top30-av-20250613-155000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,471289616,152380832,1497000000,471289616,-14.63,309.28,31.48,31.48,33368886234,31.84,31.84,33368886234 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,442148804,302841728,809700000,442148804,1.67,146.00,54.61,54.61,724647891437,54.54,54.54,724647891437 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,168781861,22095730,633000000,168781861,-15.71,763.87,26.66,26.66,9861393919,26.40,26.40,9861393919 +흥아해운,003280,4,2200,1,505,29.79,145577823,6047199,240424899,145577823,29.79,2407.36,60.55,60.55,298635334129,56.46,56.46,298635334129 +대한해운,005880,5,1796,2,147,8.91,125461624,2909717,322747340,125461624,8.91,4311.82,38.87,38.87,229235297705,39.55,39.55,229235297705 +우리기술,032820,6,2725,2,105,4.01,67137542,98428224,165530656,67137542,4.01,68.21,40.56,40.56,185211650610,41.06,41.06,185211650610 +한국ANKOR유전,152550,7,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53024699,27326256,244500000,53024699,-5.90,194.04,21.69,21.69,417000789760,21.81,21.81,417000789760 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42211090,113790840,642650588,42211090,-6.45,37.10,6.57,6.57,2491692883,6.68,6.68,2491692883 +KODEX 인버스,114800,10,3885,2,35,0.91,42009522,39643408,157200000,42009522,0.91,105.97,26.72,26.72,163234863873,26.73,26.73,163234863873 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39234327,27949840,67200000,39234327,3.21,140.37,58.38,58.38,144253561924,58.02,58.02,144253561924 +지에스이,053050,12,3475,2,595,20.66,31490068,682711,29987597,31490068,20.66,4612.50,105.01,105.01,106945571898,102.63,102.63,106945571898 +한일단조,024740,13,2570,2,390,17.89,29129519,737092,32897049,29129519,17.89,3951.95,88.55,88.55,73817781919,87.31,87.31,73817781919 +KODEX 레버리지,122630,14,20190,5,-385,-1.87,27033109,20455300,119850000,27033109,-1.87,132.16,22.56,22.56,546655984746,22.59,22.59,546655984746 +SH에너지화학,002360,15,521,2,64,14.00,27010212,465861,111133730,27010212,14.00,5797.91,24.30,24.30,14220087565,24.56,24.56,14220087565 +이루온,065440,16,1746,2,15,0.87,25782273,1803391,27275020,25782273,0.87,1429.66,94.53,94.53,49361532436,103.65,103.65,49361532436 +에스엠벡셀,010580,17,1671,2,33,2.01,23819704,7186438,111251760,23819704,2.01,331.45,21.41,21.41,44105389410,23.73,23.73,44105389410 +극동유화,014530,18,4040,2,505,14.29,22666973,143621,34869420,22666973,14.29,9999.99,65.01,65.01,92400352355,65.59,65.59,92400352355 +삼성전자,005930,19,58300,5,-1200,-2.02,20607769,17755116,5919637922,20607769,-2.02,116.07,0.35,0.35,1205142499800,0.35,0.35,1205142499800 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20522778,4724214,404000000,20522778,16.89,434.42,5.08,5.08,30458887430,5.04,5.04,30458887430 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19802284,23562720,255300000,19802284,-4.82,84.04,7.76,7.76,15313896772,7.79,7.79,15313896772 +아톤,158430,22,8400,2,330,4.09,18685895,18421118,24798851,18685895,4.09,101.44,75.35,75.35,162022752560,77.78,77.78,162022752560 +제넨바이오,072520,23,27,5,-10,-27.03,18416158,19805886,74163194,18416158,-27.03,92.98,24.83,24.83,686247644,34.27,34.27,686247644 +우듬지팜,403490,24,2100,2,35,1.69,18295461,8070921,45212464,18295461,1.69,226.68,40.47,40.47,39930309004,42.06,42.06,39930309004 +씨씨에스,066790,25,1600,2,17,1.07,17387177,22208244,65152039,17387177,1.07,78.29,26.69,26.69,30331374569,29.10,29.10,30331374569 +두산에너빌리티,034020,26,54600,3,0,0.00,14941614,16430444,640561146,14941614,0.00,90.94,2.33,2.33,810572501050,2.32,2.32,810572501050 +파루,043200,27,1685,2,2,0.12,13910856,45746928,41804315,13910856,0.12,30.41,33.28,33.28,24273547678,34.46,34.46,24273547678 +엠에프엠코리아,323230,28,17,5,-8,-32.00,13624253,15806589,43274492,13624253,-32.00,86.19,31.48,31.48,292626145,39.78,39.78,292626145 +아난티,025980,29,10600,2,730,7.40,13447897,28575176,88629478,13447897,7.40,47.06,15.17,15.17,140592806410,14.97,14.97,140592806410 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13430189,9864323,103700000,13430189,-2.99,136.15,12.95,12.95,167674779065,12.97,12.97,167674779065 diff --git a/top30/20250613/top30-av-20250613-160000.csv b/top30/20250613/top30-av-20250613-160000.csv new file mode 100644 index 000000000000..5b76739951b8 --- /dev/null +++ b/top30/20250613/top30-av-20250613-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,471532461,152380832,1497000000,471532461,-14.63,309.44,31.50,31.50,33385885384,31.86,31.86,33385885384 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,168982861,22095730,633000000,168982861,-15.71,764.78,26.70,26.70,9873252919,26.44,26.44,9873252919 +흥아해운,003280,4,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +대한해운,005880,5,1796,2,147,8.91,125541463,2909717,322747340,125541463,8.91,4314.56,38.90,38.90,229378688549,39.57,39.57,229378688549 +우리기술,032820,6,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 +한국ANKOR유전,152550,7,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53048008,27326256,244500000,53048008,-5.90,194.13,21.70,21.70,417183066140,21.82,21.82,417183066140 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42237943,113790840,642650588,42237943,-6.45,37.12,6.57,6.57,2493250357,6.69,6.69,2493250357 +KODEX 인버스,114800,10,3885,2,35,0.91,42040162,39643408,157200000,42040162,0.91,106.05,26.74,26.74,163353900273,26.75,26.75,163353900273 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39249103,27949840,67200000,39249103,3.21,140.43,58.41,58.41,144308233124,58.04,58.04,144308233124 +지에스이,053050,12,3475,2,595,20.66,31495463,682711,29987597,31495463,20.66,4613.29,105.03,105.03,106964319523,102.65,102.65,106964319523 +한일단조,024740,13,2570,2,390,17.89,29133783,737092,32897049,29133783,17.89,3952.53,88.56,88.56,73828740399,87.32,87.32,73828740399 +KODEX 레버리지,122630,14,20190,5,-385,-1.87,27034001,20455300,119850000,27034001,-1.87,132.16,22.56,22.56,546673994226,22.59,22.59,546673994226 +SH에너지화학,002360,15,521,2,64,14.00,27023300,465861,111133730,27023300,14.00,5800.72,24.32,24.32,14226906413,24.57,24.57,14226906413 +이루온,065440,16,1746,2,15,0.87,25798666,1803391,27275020,25798666,0.87,1430.56,94.59,94.59,49390154614,103.71,103.71,49390154614 +에스엠벡셀,010580,17,1671,2,33,2.01,23827867,7186438,111251760,23827867,2.01,331.57,21.42,21.42,44119029783,23.73,23.73,44119029783 +극동유화,014530,18,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +삼성전자,005930,19,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20528867,4724214,404000000,20528867,16.89,434.55,5.08,5.08,30467990485,5.04,5.04,30467990485 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19806997,23562720,255300000,19806997,-4.82,84.06,7.76,7.76,15317525782,7.79,7.79,15317525782 +아톤,158430,22,8400,2,330,4.09,18687400,18421118,24798851,18687400,4.09,101.45,75.36,75.36,162035394560,77.79,77.79,162035394560 +제넨바이오,072520,23,27,5,-10,-27.03,18418787,19805886,74163194,18418787,-27.03,93.00,24.84,24.84,686318627,34.27,34.27,686318627 +우듬지팜,403490,24,2100,2,35,1.69,18296178,8070921,45212464,18296178,1.69,226.69,40.47,40.47,39931814704,42.06,42.06,39931814704 +씨씨에스,066790,25,1600,2,17,1.07,17387886,22208244,65152039,17387886,1.07,78.29,26.69,26.69,30332508969,29.10,29.10,30332508969 +두산에너빌리티,034020,26,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +파루,043200,27,1685,2,2,0.12,13916809,45746928,41804315,13916809,0.12,30.42,33.29,33.29,24283578483,34.47,34.47,24283578483 +엠에프엠코리아,323230,28,17,5,-8,-32.00,13627183,15806589,43274492,13627183,-32.00,86.21,31.49,31.49,292675955,39.78,39.78,292675955 +아난티,025980,29,10600,2,730,7.40,13448205,28575176,88629478,13448205,7.40,47.06,15.17,15.17,140596071210,14.97,14.97,140596071210 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13432831,9864323,103700000,13432831,-2.99,136.18,12.95,12.95,167707724805,12.97,12.97,167707724805 diff --git a/top30/20250613/top30-av-20250613-161000.csv b/top30/20250613/top30-av-20250613-161000.csv new file mode 100644 index 000000000000..5b76739951b8 --- /dev/null +++ b/top30/20250613/top30-av-20250613-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,471532461,152380832,1497000000,471532461,-14.63,309.44,31.50,31.50,33385885384,31.86,31.86,33385885384 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,168982861,22095730,633000000,168982861,-15.71,764.78,26.70,26.70,9873252919,26.44,26.44,9873252919 +흥아해운,003280,4,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +대한해운,005880,5,1796,2,147,8.91,125541463,2909717,322747340,125541463,8.91,4314.56,38.90,38.90,229378688549,39.57,39.57,229378688549 +우리기술,032820,6,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 +한국ANKOR유전,152550,7,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53048008,27326256,244500000,53048008,-5.90,194.13,21.70,21.70,417183066140,21.82,21.82,417183066140 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42237943,113790840,642650588,42237943,-6.45,37.12,6.57,6.57,2493250357,6.69,6.69,2493250357 +KODEX 인버스,114800,10,3885,2,35,0.91,42040162,39643408,157200000,42040162,0.91,106.05,26.74,26.74,163353900273,26.75,26.75,163353900273 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39249103,27949840,67200000,39249103,3.21,140.43,58.41,58.41,144308233124,58.04,58.04,144308233124 +지에스이,053050,12,3475,2,595,20.66,31495463,682711,29987597,31495463,20.66,4613.29,105.03,105.03,106964319523,102.65,102.65,106964319523 +한일단조,024740,13,2570,2,390,17.89,29133783,737092,32897049,29133783,17.89,3952.53,88.56,88.56,73828740399,87.32,87.32,73828740399 +KODEX 레버리지,122630,14,20190,5,-385,-1.87,27034001,20455300,119850000,27034001,-1.87,132.16,22.56,22.56,546673994226,22.59,22.59,546673994226 +SH에너지화학,002360,15,521,2,64,14.00,27023300,465861,111133730,27023300,14.00,5800.72,24.32,24.32,14226906413,24.57,24.57,14226906413 +이루온,065440,16,1746,2,15,0.87,25798666,1803391,27275020,25798666,0.87,1430.56,94.59,94.59,49390154614,103.71,103.71,49390154614 +에스엠벡셀,010580,17,1671,2,33,2.01,23827867,7186438,111251760,23827867,2.01,331.57,21.42,21.42,44119029783,23.73,23.73,44119029783 +극동유화,014530,18,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +삼성전자,005930,19,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20528867,4724214,404000000,20528867,16.89,434.55,5.08,5.08,30467990485,5.04,5.04,30467990485 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19806997,23562720,255300000,19806997,-4.82,84.06,7.76,7.76,15317525782,7.79,7.79,15317525782 +아톤,158430,22,8400,2,330,4.09,18687400,18421118,24798851,18687400,4.09,101.45,75.36,75.36,162035394560,77.79,77.79,162035394560 +제넨바이오,072520,23,27,5,-10,-27.03,18418787,19805886,74163194,18418787,-27.03,93.00,24.84,24.84,686318627,34.27,34.27,686318627 +우듬지팜,403490,24,2100,2,35,1.69,18296178,8070921,45212464,18296178,1.69,226.69,40.47,40.47,39931814704,42.06,42.06,39931814704 +씨씨에스,066790,25,1600,2,17,1.07,17387886,22208244,65152039,17387886,1.07,78.29,26.69,26.69,30332508969,29.10,29.10,30332508969 +두산에너빌리티,034020,26,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +파루,043200,27,1685,2,2,0.12,13916809,45746928,41804315,13916809,0.12,30.42,33.29,33.29,24283578483,34.47,34.47,24283578483 +엠에프엠코리아,323230,28,17,5,-8,-32.00,13627183,15806589,43274492,13627183,-32.00,86.21,31.49,31.49,292675955,39.78,39.78,292675955 +아난티,025980,29,10600,2,730,7.40,13448205,28575176,88629478,13448205,7.40,47.06,15.17,15.17,140596071210,14.97,14.97,140596071210 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13432831,9864323,103700000,13432831,-2.99,136.18,12.95,12.95,167707724805,12.97,12.97,167707724805 diff --git a/top30/20250613/top30-av-20250613-162000.csv b/top30/20250613/top30-av-20250613-162000.csv new file mode 100644 index 000000000000..16896221e41f --- /dev/null +++ b/top30/20250613/top30-av-20250613-162000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,472550908,152380832,1497000000,472550908,-14.63,310.11,31.57,31.57,33459213568,31.93,31.93,33459213568 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,442887259,302841728,809700000,442887259,1.67,146.24,54.70,54.70,725858671620,54.63,54.63,725858671620 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,169020161,22095730,633000000,169020161,-15.71,764.94,26.70,26.70,9875490919,26.44,26.44,9875490919 +흥아해운,003280,4,2200,1,505,29.79,145623408,6047199,240424899,145623408,29.79,2408.11,60.57,60.57,298735621129,56.48,56.48,298735621129 +대한해운,005880,5,1796,2,147,8.91,125594934,2909717,322747340,125594934,8.91,4316.40,38.91,38.91,229474829407,39.59,39.59,229474829407 +우리기술,032820,6,2725,2,105,4.01,67166035,98428224,165530656,67166035,4.01,68.24,40.58,40.58,185289248725,41.08,41.08,185289248725 +한국ANKOR유전,152550,7,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53085605,27326256,244500000,53085605,-5.90,194.27,21.71,21.71,417476886695,21.83,21.83,417476886695 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42244958,113790840,642650588,42244958,-6.45,37.13,6.57,6.57,2493657227,6.69,6.69,2493657227 +KODEX 인버스,114800,10,3885,2,35,0.91,42069779,39643408,157200000,42069779,0.91,106.12,26.76,26.76,163468962318,26.77,26.77,163468962318 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39293949,27949840,67200000,39293949,3.21,140.59,58.47,58.47,144474387554,58.11,58.11,144474387554 +지에스이,053050,12,3475,2,595,20.66,31512986,682711,29987597,31512986,20.66,4615.86,105.09,105.09,107024861488,102.70,102.70,107024861488 +한일단조,024740,13,2570,2,390,17.89,29160459,737092,32897049,29160459,17.89,3956.15,88.64,88.64,73896497439,87.40,87.40,73896497439 +KODEX 레버리지,122630,14,20190,5,-385,-1.87,27036197,20455300,119850000,27036197,-1.87,132.17,22.56,22.56,546718441266,22.59,22.59,546718441266 +SH에너지화학,002360,15,521,2,64,14.00,27030646,465861,111133730,27030646,14.00,5802.30,24.32,24.32,14230726333,24.58,24.58,14230726333 +이루온,065440,16,1746,2,15,0.87,25807532,1803391,27275020,25807532,0.87,1431.06,94.62,94.62,49405652382,103.75,103.75,49405652382 +에스엠벡셀,010580,17,1671,2,33,2.01,23843372,7186438,111251760,23843372,2.01,331.78,21.43,21.43,44144985153,23.75,23.75,44144985153 +극동유화,014530,18,4040,2,505,14.29,22684431,143621,34869420,22684431,14.29,9999.99,65.06,65.06,92470207625,65.64,65.64,92470207625 +삼성전자,005930,19,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20528867,4724214,404000000,20528867,16.89,434.55,5.08,5.08,30467990485,5.04,5.04,30467990485 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19807013,23562720,255300000,19807013,-4.82,84.06,7.76,7.76,15317538102,7.79,7.79,15317538102 +아톤,158430,22,8400,2,330,4.09,18693930,18421118,24798851,18693930,4.09,101.48,75.38,75.38,162090442460,77.81,77.81,162090442460 +제넨바이오,072520,23,27,5,-10,-27.03,18418787,19805886,74163194,18418787,-27.03,93.00,24.84,24.84,686318627,34.27,34.27,686318627 +우듬지팜,403490,24,2100,2,35,1.69,18300953,8070921,45212464,18300953,1.69,226.75,40.48,40.48,39941818329,42.07,42.07,39941818329 +씨씨에스,066790,25,1600,2,17,1.07,17393369,22208244,65152039,17393369,1.07,78.32,26.70,26.70,30341281769,29.11,29.11,30341281769 +두산에너빌리티,034020,26,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +파루,043200,27,1685,2,2,0.12,13924506,45746928,41804315,13924506,0.12,30.44,33.31,33.31,24296663383,34.49,34.49,24296663383 +엠에프엠코리아,323230,28,17,5,-8,-32.00,13627183,15806589,43274492,13627183,-32.00,86.21,31.49,31.49,292675955,39.78,39.78,292675955 +아난티,025980,29,10600,2,730,7.40,13448205,28575176,88629478,13448205,7.40,47.06,15.17,15.17,140596071210,14.97,14.97,140596071210 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13433235,9864323,103700000,13433235,-2.99,136.18,12.95,12.95,167712762685,12.97,12.97,167712762685 diff --git a/top30/20250613/top30-av-20250613-163001.csv b/top30/20250613/top30-av-20250613-163001.csv new file mode 100644 index 000000000000..68c83193a5fa --- /dev/null +++ b/top30/20250613/top30-av-20250613-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,473293016,152380832,1497000000,473293016,-14.63,310.60,31.62,31.62,33511903236,31.98,31.98,33511903236 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,443043412,302841728,809700000,443043412,1.67,146.30,54.72,54.72,726114450234,54.65,54.65,726114450234 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,169291194,22095730,633000000,169291194,-15.71,766.17,26.74,26.74,9891752899,26.49,26.49,9891752899 +흥아해운,003280,4,2200,1,505,29.79,145640237,6047199,240424899,145640237,29.79,2408.39,60.58,60.58,298772644929,56.49,56.49,298772644929 +대한해운,005880,5,1796,2,147,8.91,125666154,2909717,322747340,125666154,8.91,4318.84,38.94,38.94,229603523947,39.61,39.61,229603523947 +우리기술,032820,6,2725,2,105,4.01,67182776,98428224,165530656,67182776,4.01,68.26,40.59,40.59,185334784245,41.09,41.09,185334784245 +한국ANKOR유전,152550,7,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53112277,27326256,244500000,53112277,-5.90,194.36,21.72,21.72,417685328375,21.85,21.85,417685328375 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42251203,113790840,642650588,42251203,-6.45,37.13,6.57,6.57,2494019437,6.69,6.69,2494019437 +KODEX 인버스,114800,10,3885,2,35,0.91,42125058,39643408,157200000,42125058,0.91,106.26,26.80,26.80,163683721233,26.80,26.80,163683721233 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39416837,27949840,67200000,39416837,3.21,141.03,58.66,58.66,144929687594,58.29,58.29,144929687594 +지에스이,053050,12,3475,2,595,20.66,31522405,682711,29987597,31522405,20.66,4617.24,105.12,105.12,107057451228,102.74,102.74,107057451228 +한일단조,024740,13,2570,2,390,17.89,29177946,737092,32897049,29177946,17.89,3958.52,88.69,88.69,73941001854,87.46,87.46,73941001854 +SH에너지화학,002360,14,521,2,64,14.00,27038057,465861,111133730,27038057,14.00,5803.89,24.33,24.33,14234572642,24.58,24.58,14234572642 +KODEX 레버리지,122630,15,20190,5,-385,-1.87,27038038,20455300,119850000,27038038,-1.87,132.18,22.56,22.56,546755703106,22.60,22.60,546755703106 +이루온,065440,16,1746,2,15,0.87,25815381,1803391,27275020,25815381,0.87,1431.49,94.65,94.65,49419600055,103.77,103.77,49419600055 +에스엠벡셀,010580,17,1671,2,33,2.01,23867965,7186438,111251760,23867965,2.01,332.13,21.45,21.45,44187211334,23.77,23.77,44187211334 +극동유화,014530,18,4040,2,505,14.29,22696351,143621,34869420,22696351,14.29,9999.99,65.09,65.09,92517887625,65.67,65.67,92517887625 +삼성전자,005930,19,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20529378,4724214,404000000,20529378,16.89,434.56,5.08,5.08,30468747276,5.04,5.04,30468747276 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19807309,23562720,255300000,19807309,-4.82,84.06,7.76,7.76,15317765726,7.79,7.79,15317765726 +아톤,158430,22,8400,2,330,4.09,18702822,18421118,24798851,18702822,4.09,101.53,75.42,75.42,162165668780,77.85,77.85,162165668780 +제넨바이오,072520,23,27,5,-10,-27.03,18418787,19805886,74163194,18418787,-27.03,93.00,24.84,24.84,686318627,34.27,34.27,686318627 +우듬지팜,403490,24,2100,2,35,1.69,18309779,8070921,45212464,18309779,1.69,226.86,40.50,40.50,39960397059,42.09,42.09,39960397059 +씨씨에스,066790,25,1600,2,17,1.07,17394310,22208244,65152039,17394310,1.07,78.32,26.70,26.70,30342796779,29.11,29.11,30342796779 +두산에너빌리티,034020,26,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +파루,043200,27,1685,2,2,0.12,13926069,45746928,41804315,13926069,0.12,30.44,33.31,33.31,24299297038,34.50,34.50,24299297038 +엠에프엠코리아,323230,28,17,5,-8,-32.00,13627183,15806589,43274492,13627183,-32.00,86.21,31.49,31.49,292675955,39.78,39.78,292675955 +아난티,025980,29,10600,2,730,7.40,13448205,28575176,88629478,13448205,7.40,47.06,15.17,15.17,140596071210,14.97,14.97,140596071210 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13434622,9864323,103700000,13434622,-2.99,136.19,12.96,12.96,167730072445,12.97,12.97,167730072445 diff --git a/top30/20250613/top30-av-20250613-164001.csv b/top30/20250613/top30-av-20250613-164001.csv new file mode 100644 index 000000000000..c20a4b3fa74d --- /dev/null +++ b/top30/20250613/top30-av-20250613-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,473883122,152380832,1497000000,473883122,-14.63,310.99,31.66,31.66,33553800762,32.02,32.02,33553800762 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,443204896,302841728,809700000,443204896,1.67,146.35,54.74,54.74,726379122510,54.67,54.67,726379122510 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,169574803,22095730,633000000,169574803,-15.71,767.46,26.79,26.79,9908485830,26.53,26.53,9908485830 +흥아해운,003280,4,2200,1,505,29.79,145646728,6047199,240424899,145646728,29.79,2408.50,60.58,60.58,298786925129,56.49,56.49,298786925129 +대한해운,005880,5,1796,2,147,8.91,125743524,2909717,322747340,125743524,8.91,4321.50,38.96,38.96,229743099427,39.63,39.63,229743099427 +우리기술,032820,6,2725,2,105,4.01,67200536,98428224,165530656,67200536,4.01,68.27,40.60,40.60,185383002645,41.10,41.10,185383002645 +한국ANKOR유전,152550,7,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53130318,27326256,244500000,53130318,-5.90,194.43,21.73,21.73,417826318790,21.85,21.85,417826318790 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42253772,113790840,642650588,42253772,-6.45,37.13,6.57,6.57,2494168439,6.69,6.69,2494168439 +KODEX 인버스,114800,10,3885,2,35,0.91,42142471,39643408,157200000,42142471,0.91,106.30,26.81,26.81,163751370738,26.81,26.81,163751370738 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39502959,27949840,67200000,39502959,3.21,141.34,58.78,58.78,145247908384,58.42,58.42,145247908384 +지에스이,053050,12,3475,2,595,20.66,31545856,682711,29987597,31545856,20.66,4620.67,105.20,105.20,107138474433,102.81,102.81,107138474433 +한일단조,024740,13,2570,2,390,17.89,29253612,737092,32897049,29253612,17.89,3968.79,88.92,88.92,74137733454,87.69,87.69,74137733454 +SH에너지화학,002360,14,521,2,64,14.00,27040457,465861,111133730,27040457,14.00,5804.40,24.33,24.33,14235813442,24.59,24.59,14235813442 +KODEX 레버리지,122630,15,20190,5,-385,-1.87,27039714,20455300,119850000,27039714,-1.87,132.19,22.56,22.56,546789591826,22.60,22.60,546789591826 +이루온,065440,16,1746,2,15,0.87,25829961,1803391,27275020,25829961,0.87,1432.30,94.70,94.70,49445129635,103.83,103.83,49445129635 +에스엠벡셀,010580,17,1671,2,33,2.01,23906233,7186438,111251760,23906233,2.01,332.66,21.49,21.49,44253491510,23.80,23.80,44253491510 +극동유화,014530,18,4040,2,505,14.29,22700695,143621,34869420,22700695,14.29,9999.99,65.10,65.10,92535350505,65.69,65.69,92535350505 +삼성전자,005930,19,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20531219,4724214,404000000,20531219,16.89,434.60,5.08,5.08,30471453546,5.05,5.05,30471453546 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19807871,23562720,255300000,19807871,-4.82,84.06,7.76,7.76,15318197904,7.79,7.79,15318197904 +제넨바이오,072520,22,27,5,-10,-27.03,19060708,19805886,74163194,19060708,-27.03,96.24,25.70,25.70,703650494,35.14,35.14,703650494 +아톤,158430,23,8400,2,330,4.09,18712414,18421118,24798851,18712414,4.09,101.58,75.46,75.46,162247008940,77.89,77.89,162247008940 +우듬지팜,403490,24,2100,2,35,1.69,18319684,8070921,45212464,18319684,1.69,226.98,40.52,40.52,39981395659,42.11,42.11,39981395659 +씨씨에스,066790,25,1600,2,17,1.07,17402590,22208244,65152039,17402590,1.07,78.36,26.71,26.71,30356127579,29.12,29.12,30356127579 +두산에너빌리티,034020,26,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +엠에프엠코리아,323230,27,17,5,-8,-32.00,13968009,15806589,43274492,13968009,-32.00,88.37,32.28,32.28,298469997,40.57,40.57,298469997 +파루,043200,28,1685,2,2,0.12,13926855,45746928,41804315,13926855,0.12,30.44,33.31,33.31,24300620662,34.50,34.50,24300620662 +아난티,025980,29,10600,2,730,7.40,13448205,28575176,88629478,13448205,7.40,47.06,15.17,15.17,140596071210,14.97,14.97,140596071210 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13436047,9864323,103700000,13436047,-2.99,136.21,12.96,12.96,167747863570,12.97,12.97,167747863570 diff --git a/top30/20250613/top30-av-20250613-165000.csv b/top30/20250613/top30-av-20250613-165000.csv new file mode 100644 index 000000000000..ec3909cbce4f --- /dev/null +++ b/top30/20250613/top30-av-20250613-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,70,5,-12,-14.63,474638388,152380832,1497000000,474638388,-14.63,311.48,31.71,31.71,33607424648,32.07,32.07,33607424648 +KODEX 200선물인버스2X,252670,2,1641,2,27,1.67,443318867,302841728,809700000,443318867,1.67,146.39,54.75,54.75,726565920979,54.68,54.68,726565920979 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,3,59,5,-11,-15.71,169760923,22095730,633000000,169760923,-15.71,768.30,26.82,26.82,9919653030,26.56,26.56,9919653030 +흥아해운,003280,4,2200,1,505,29.79,145658428,6047199,240424899,145658428,29.79,2408.69,60.58,60.58,298812665129,56.49,56.49,298812665129 +대한해운,005880,5,1796,2,147,8.91,125797783,2909717,322747340,125797783,8.91,4323.37,38.98,38.98,229840819886,39.65,39.65,229840819886 +우리기술,032820,6,2725,2,105,4.01,67217690,98428224,165530656,67217690,4.01,68.29,40.61,40.61,185429575755,41.11,41.11,185429575755 +한국ANKOR유전,152550,7,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX 코스닥150레버리지,233740,8,7820,5,-490,-5.90,53146869,27326256,244500000,53146869,-5.90,194.49,21.74,21.74,417955582100,21.86,21.86,417955582100 +이스트아시아홀딩스,900110,9,58,5,-4,-6.45,42273403,113790840,642650588,42273403,-6.45,37.15,6.58,6.58,2495307037,6.69,6.69,2495307037 +KODEX 인버스,114800,10,3885,2,35,0.91,42175289,39643408,157200000,42175289,0.91,106.39,26.83,26.83,163878868668,26.83,26.83,163878868668 +KODEX 코스닥150선물인버스,251340,11,3700,2,115,3.21,39524858,27949840,67200000,39524858,3.21,141.41,58.82,58.82,145328825189,58.45,58.45,145328825189 +지에스이,053050,12,3475,2,595,20.66,31564855,682711,29987597,31564855,20.66,4623.46,105.26,105.26,107204495958,102.88,102.88,107204495958 +한일단조,024740,13,2570,2,390,17.89,29309348,737092,32897049,29309348,17.89,3976.35,89.09,89.09,74281811014,87.86,87.86,74281811014 +SH에너지화학,002360,14,521,2,64,14.00,27048769,465861,111133730,27048769,14.00,5806.19,24.34,24.34,14240110746,24.59,24.59,14240110746 +KODEX 레버리지,122630,15,20190,5,-385,-1.87,27042641,20455300,119850000,27042641,-1.87,132.20,22.56,22.56,546848775766,22.60,22.60,546848775766 +이루온,065440,16,1746,2,15,0.87,25846424,1803391,27275020,25846424,0.87,1433.21,94.76,94.76,49473841107,103.89,103.89,49473841107 +에스엠벡셀,010580,17,1671,2,33,2.01,23966622,7186438,111251760,23966622,2.01,333.50,21.54,21.54,44359776150,23.86,23.86,44359776150 +극동유화,014530,18,4040,2,505,14.29,22710666,143621,34869420,22710666,14.29,9999.99,65.13,65.13,92575284360,65.72,65.72,92575284360 +삼성전자,005930,19,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +삼성 레버리지 WTI원유 선물 ETN,Q530031,20,1495,2,216,16.89,20532519,4724214,404000000,20532519,16.89,434.62,5.08,5.08,30473365846,5.05,5.05,30473365846 +KODEX 2차전지산업레버리지,462330,21,770,5,-39,-4.82,19810037,23562720,255300000,19810037,-4.82,84.07,7.76,7.76,15319859226,7.79,7.79,15319859226 +제넨바이오,072520,22,27,5,-10,-27.03,19060708,19805886,74163194,19060708,-27.03,96.24,25.70,25.70,703650494,35.14,35.14,703650494 +아톤,158430,23,8400,2,330,4.09,18725946,18421118,24798851,18725946,4.09,101.65,75.51,75.51,162362030940,77.94,77.94,162362030940 +우듬지팜,403490,24,2100,2,35,1.69,18330870,8070921,45212464,18330870,1.69,227.12,40.54,40.54,40005109979,42.13,42.13,40005109979 +씨씨에스,066790,25,1600,2,17,1.07,17404187,22208244,65152039,17404187,1.07,78.37,26.71,26.71,30358693958,29.12,29.12,30358693958 +두산에너빌리티,034020,26,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +엠에프엠코리아,323230,27,17,5,-8,-32.00,13968009,15806589,43274492,13968009,-32.00,88.37,32.28,32.28,298469997,40.57,40.57,298469997 +파루,043200,28,1685,2,2,0.12,13928688,45746928,41804315,13928688,0.12,30.45,33.32,33.32,24303705601,34.50,34.50,24303705601 +아난티,025980,29,10600,2,730,7.40,13448205,28575176,88629478,13448205,7.40,47.06,15.17,15.17,140596071210,14.97,14.97,140596071210 +KODEX 코스닥150,229200,30,12470,5,-385,-2.99,13437612,9864323,103700000,13437612,-2.99,136.22,12.96,12.96,167767386945,12.97,12.97,167767386945 diff --git a/top30/20250613/top30-avtr-20250613-090001.csv b/top30/20250613/top30-avtr-20250613-090001.csv new file mode 100644 index 000000000000..06656e006d92 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미투온,201490,1,3755,2,460,13.96,659926,18915390,30390092,659926,13.96,3.49,2.17,2.17,2477852850,2.17,2.17,2477852850 +애드바이오텍,179530,2,4510,3,0,0.00,27791,9781616,11359544,27791,0.00,0.28,0.24,0.24,125337410,0.24,0.24,125337410 +TIGER 미국나스닥100(H),448300,3,17425,5,-40,-0.23,30518,147406,15250000,30518,-0.23,20.70,0.20,0.20,532538460,0.20,0.20,532538460 +피엔케이피부임상연구센타,347740,4,2965,3,0,0.00,45004,187308,30010576,45004,0.00,24.03,0.15,0.15,133436860,0.15,0.15,133436860 +한송네오텍,226440,5,52,3,0,0.00,92668,16561312,65739186,92668,0.00,0.56,0.14,0.14,4818736,0.14,0.14,4818736 +엠에프엠코리아,323230,6,25,3,0,0.00,38673,15806589,43274492,38673,0.00,0.24,0.09,0.09,966825,0.09,0.09,966825 +하이트진로홀딩스우,000145,7,13580,3,0,0.00,370,4597,470810,370,0.00,8.05,0.08,0.08,5024600,0.08,0.08,5024600 +TYM,002900,8,5160,3,0,0.00,24500,119200,45050956,24500,0.00,20.55,0.05,0.05,126420000,0.05,0.05,126420000 +지씨지놈,340450,9,10810,3,0,0.00,11624,6956881,23650793,11624,0.00,0.17,0.05,0.05,125655440,0.05,0.05,125655440 +메디콕스,054180,10,200,2,1,0.50,37243,6828988,82878283,37243,0.50,0.55,0.04,0.04,7448600,0.04,0.04,7448600 +보락,002760,11,1097,3,0,0.00,23000,462674,59900000,23000,0.00,4.97,0.04,0.04,25231000,0.04,0.04,25231000 +한화투자증권,003530,12,6300,5,-50,-0.79,81342,18072336,214547775,81342,-0.79,0.45,0.04,0.04,511686610,0.04,0.04,511686610 +케이엘넷,039420,13,3530,3,0,0.00,6881,17158952,24154730,6881,0.00,0.04,0.03,0.03,24289930,0.03,0.03,24289930 +KODEX 코스닥150선물인버스,251340,14,3585,3,0,0.00,18673,27949840,67200000,18673,0.00,0.07,0.03,0.03,66942705,0.03,0.03,66942705 +제넨바이오,072520,15,37,3,0,0.00,20458,19805886,74163194,20458,0.00,0.10,0.03,0.03,756946,0.03,0.03,756946 +아세아텍,050860,16,2410,2,45,1.90,5933,5811486,22500000,5933,1.90,0.10,0.03,0.03,14298530,0.03,0.03,14298530 +자연과환경,043910,17,841,3,0,0.00,29218,22517528,113391457,29218,0.00,0.13,0.03,0.03,24572338,0.03,0.03,24572338 +한국ANKOR유전,152550,18,259,3,0,0.00,18001,55524592,70020000,18001,0.00,0.03,0.03,0.03,4662259,0.03,0.03,4662259 +이스트소프트,047560,19,21900,2,600,2.82,2981,141141,11646892,2981,2.82,2.11,0.03,0.03,65283850,0.03,0.03,65283850 +모비스,250060,20,2660,3,0,0.00,7792,6490032,32171314,7792,0.00,0.12,0.02,0.02,20726720,0.02,0.02,20726720 +링크솔루션,474650,21,22400,3,0,0.00,1312,919602,5579032,1312,0.00,0.14,0.02,0.02,29388800,0.02,0.02,29388800 +솔트룩스,304100,22,50300,3,0,0.00,2767,1782756,12130568,2767,0.00,0.16,0.02,0.02,139180100,0.02,0.02,139180100 +케이사인,192250,23,12500,3,0,0.00,1420,2149260,7067125,1420,0.00,0.07,0.02,0.02,17750000,0.02,0.02,17750000 +ACE 포스코그룹포커스,469170,24,4820,3,0,0.00,2050,588227,10550000,2050,0.00,0.35,0.02,0.02,9881000,0.02,0.02,9881000 +세명전기,017510,25,7920,3,0,0.00,2715,1490926,15246000,2715,0.00,0.18,0.02,0.02,21502800,0.02,0.02,21502800 +로킷헬스케어,376900,26,15110,3,0,0.00,2437,3918245,15417639,2437,0.00,0.06,0.02,0.02,36823070,0.02,0.02,36823070 +메디앙스,014100,27,2230,3,0,0.00,1853,31719,11800000,1853,0.00,5.84,0.02,0.02,4132190,0.02,0.02,4132190 +PLUS 고배당주,161510,28,18270,2,55,0.30,7952,2052804,51330000,7952,0.30,0.39,0.02,0.02,145317765,0.02,0.02,145317765 +아이티센글로벌,124500,29,22750,3,0,0.00,3384,2546666,23204527,3384,0.00,0.13,0.01,0.01,76986000,0.01,0.01,76986000 +젬백스,082270,30,69500,2,2200,3.27,5982,586770,41406061,5982,3.27,1.02,0.01,0.01,415733500,0.01,0.01,415733500 diff --git a/top30/20250613/top30-avtr-20250613-091001.csv b/top30/20250613/top30-avtr-20250613-091001.csv new file mode 100644 index 000000000000..5e3955d478aa --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,1,24865,2,2480,11.08,310493,217048,1000000,310493,11.08,143.05,31.05,31.05,7493819115,30.14,30.14,7493819115 +상지건설,042940,2,18160,2,2510,16.04,1965646,5766250,6828712,1965646,16.04,34.09,28.79,28.79,34272948090,27.64,27.64,34272948090 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,3,24825,2,2455,10.97,276591,300654,1000000,276591,10.97,92.00,27.66,27.66,6717093710,27.06,27.06,6717093710 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,4,13150,5,-1585,-10.76,206180,408763,1000000,206180,-10.76,50.44,20.62,20.62,2778493470,21.13,21.13,2778493470 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,5,13140,5,-1545,-10.52,170455,399743,1000000,170455,-10.52,42.64,17.05,17.05,2285687005,17.39,17.39,2285687005 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10830,2,455,4.39,144687,49980,1000000,144687,4.39,289.49,14.47,14.47,1552154155,14.33,14.33,1552154155 +우리기술,032820,7,2805,2,185,7.06,21726014,98428224,165530656,21726014,7.06,22.07,13.13,13.13,61876289188,13.33,13.33,61876289188 +씨씨에스,066790,8,1816,2,233,14.72,6945988,22208244,65152039,6945988,14.72,31.28,10.66,10.66,12661398565,10.70,10.70,12661398565 +RISE 미국휴머노이드로봇,0036R0,9,11295,5,-185,-1.61,86670,143641,900000,86670,-1.61,60.34,9.63,9.63,976579575,9.61,9.61,976579575 +KIWOOM 200선물레버리지,253250,10,18575,5,-95,-0.51,45132,23842,500000,45132,-0.51,189.30,9.03,9.03,845872570,9.11,9.11,845872570 +아톤,158430,11,8690,2,620,7.68,2221757,18421118,24798851,2221757,7.68,12.06,8.96,8.96,18958036770,8.80,8.80,18958036770 +흥구석유,024060,12,13680,2,1400,11.40,1252579,2696410,15000000,1252579,11.40,46.45,8.35,8.35,16511950125,8.05,8.05,16511950125 +덕성,004830,13,6540,2,380,6.17,1306557,431006,15680000,1306557,6.17,303.14,8.33,8.33,8793064365,8.57,8.57,8793064365 +애드바이오텍,179530,14,4255,5,-255,-5.65,946296,9781616,11359544,946296,-5.65,9.67,8.33,8.33,4295641780,8.89,8.89,4295641780 +TIMEFOLIO 미국배당다우존스액티브,0036D0,15,9890,5,-20,-0.20,127751,188120,1550000,127751,-0.20,67.91,8.24,8.24,1264973345,8.25,8.25,1264973345 +파루,043200,16,1810,2,127,7.55,2877953,45746928,41804315,2877953,7.55,6.29,6.88,6.88,5111244753,6.76,6.76,5111244753 +한국ANKOR유전,152550,17,278,2,19,7.34,4657192,55524592,70020000,4657192,7.34,8.39,6.65,6.65,1251670520,6.43,6.43,1251670520 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,18,13345,5,-1355,-9.22,65320,690819,1000000,65320,-9.22,9.46,6.53,6.53,892627060,6.69,6.69,892627060 +덕성우,004835,19,8970,2,720,8.73,88400,29780,1392000,88400,8.73,296.84,6.35,6.35,818279365,6.55,6.55,818279365 +더즌,462860,20,3750,2,115,3.16,4271829,10384956,71413257,4271829,3.16,41.13,5.98,5.98,16503989665,6.16,6.16,16503989665 +KODEX 코스닥150선물인버스,251340,21,3610,2,25,0.70,3982232,27949840,67200000,3982232,0.70,14.25,5.93,5.93,14293617016,5.89,5.89,14293617016 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,22,73,5,-9,-10.98,74778357,152380832,1497000000,74778357,-10.98,49.07,5.00,5.00,5669247984,5.19,5.19,5669247984 +KIWOOM 국고채10년레버리지,167860,23,114105,2,1190,1.05,14404,197,290000,14404,1.05,7311.68,4.97,4.97,1635507760,4.94,4.94,1635507760 +리튬포어스,073570,24,923,2,188,25.58,2362851,608870,48971452,2362851,25.58,388.07,4.82,4.82,2103720970,4.65,4.65,2103720970 +1Q 미국S&P500미국채혼합50액티브,0052S0,25,9970,5,-40,-0.40,77774,401832,1700000,77774,-0.40,19.35,4.57,4.57,775329325,4.57,4.57,775329325 +형지엘리트,093240,26,2390,2,170,7.66,1754044,6284476,38390259,1754044,7.66,27.91,4.57,4.57,4202269807,4.58,4.58,4202269807 +다날,064260,27,6030,2,240,4.15,3009030,8172610,68949040,3009030,4.15,36.82,4.36,4.36,18388707030,4.42,4.42,18388707030 +삼성 인버스 2X S&P500 선물 ETN,Q530114,28,12505,2,25,0.20,42765,714,1000000,42765,0.20,5989.50,4.28,4.28,536532165,4.29,4.29,536532165 +메리츠 솔랙티브 -2X WTI원유 선물 ETN(H),Q610089,29,14680,5,-1780,-10.81,40260,51902,1000000,40260,-10.81,77.57,4.03,4.03,604071550,4.11,4.11,604071550 +KODEX 200선물인버스2X,252670,30,1624,2,10,0.62,32051708,302841728,809700000,32051708,0.62,10.58,3.96,3.96,51538032827,3.92,3.92,51538032827 diff --git a/top30/20250613/top30-avtr-20250613-092001.csv b/top30/20250613/top30-avtr-20250613-092001.csv new file mode 100644 index 000000000000..45a55a1e5944 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,1,24640,2,2255,10.07,628570,217048,1000000,628570,10.07,289.60,62.86,62.86,15329260360,62.21,62.21,15329260360 +상지건설,042940,2,18160,2,2510,16.04,3510191,5766250,6828712,3510191,16.04,60.87,51.40,51.40,62096189390,50.07,50.07,62096189390 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,13260,5,-1425,-9.70,468386,399743,1000000,468386,-9.70,117.17,46.84,46.84,6238553585,47.05,47.05,6238553585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,4,24640,2,2270,10.15,419517,300654,1000000,419517,10.15,139.53,41.95,41.95,10253041085,41.61,41.61,10253041085 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,13310,5,-1425,-9.67,389717,408763,1000000,389717,-9.67,95.34,38.97,38.97,5213611185,39.17,39.17,5213611185 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,6,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +한국ANKOR유전,152550,7,309,2,50,19.31,21003639,55524592,70020000,21003639,19.31,37.83,30.00,30.00,6233488938,28.81,28.81,6233488938 +흥구석유,024060,8,15810,2,3530,28.75,4088568,2696410,15000000,4088568,28.75,151.63,27.26,27.26,59637735160,25.15,25.15,59637735160 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,13285,5,-1415,-9.63,241582,690819,1000000,241582,-9.63,34.97,24.16,24.16,3240601905,24.39,24.39,3240601905 +우리기술,032820,10,2710,2,90,3.44,31787803,98428224,165530656,31787803,3.44,32.30,19.20,19.20,89434038164,19.94,19.94,89434038164 +중앙에너비스,000440,11,20550,2,3780,22.54,930920,932422,6227130,930920,22.54,99.84,14.95,14.95,17805789445,13.91,13.91,17805789445 +한국석유,004090,12,16400,2,3200,24.24,1886349,673638,12694120,1886349,24.24,280.02,14.86,14.86,29192811600,14.02,14.02,29192811600 +씨씨에스,066790,13,1760,2,177,11.18,9632438,22208244,65152039,9632438,11.18,43.37,14.78,14.78,17424821227,15.20,15.20,17424821227 +삼보산업,009620,14,1611,2,228,16.49,2411845,345089,16386091,2411845,16.49,698.91,14.72,14.72,3904330192,14.79,14.79,3904330192 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,15,24620,2,2265,10.13,128912,362820,1000000,128912,10.13,35.53,12.89,12.89,3126936845,12.70,12.70,3126936845 +아톤,158430,16,8280,2,210,2.60,3191059,18421118,24798851,3191059,2.60,17.32,12.87,12.87,27153937920,13.22,13.22,27153937920 +애드바이오텍,179530,17,4480,5,-30,-0.67,1342147,9781616,11359544,1342147,-0.67,13.72,11.82,11.82,5998288727,11.79,11.79,5998288727 +KODEX 코스닥150선물인버스,251340,18,3650,2,65,1.81,7837535,27949840,67200000,7837535,1.81,28.04,11.66,11.66,28266150973,11.52,11.52,28266150973 +덕성,004830,19,6470,2,310,5.03,1781900,431006,15680000,1781900,5.03,413.43,11.36,11.36,11917197075,11.75,11.75,11917197075 +수젠텍,253840,20,8800,2,970,12.39,1750938,1018305,16743200,1750938,12.39,171.95,10.46,10.46,15035197525,10.20,10.20,15035197525 +RISE 미국휴머노이드로봇,0036R0,21,11290,5,-190,-1.66,91488,143641,900000,91488,-1.66,63.69,10.17,10.17,1031102890,10.15,10.15,1031102890 +STX그린로지스,465770,22,10160,2,700,7.40,720896,833962,7171032,720896,7.40,86.44,10.05,10.05,7037232475,9.66,9.66,7037232475 +KIWOOM 200선물레버리지,253250,23,18405,5,-265,-1.42,50177,23842,500000,50177,-1.42,210.46,10.04,10.04,939403865,10.21,10.21,939403865 +파루,043200,24,1805,2,122,7.25,4035390,45746928,41804315,4035390,7.25,8.82,9.65,9.65,7193557799,9.53,9.53,7193557799 +KODEX 200선물인버스2X,252670,25,1638,2,24,1.49,70322649,302841728,809700000,70322649,1.49,23.22,8.69,8.69,113792607046,8.58,8.58,113792607046 +리튬포어스,073570,26,866,2,131,17.82,4232181,608870,48971452,4232181,17.82,695.09,8.64,8.64,3801961123,8.96,8.96,3801961123 +KODEX WTI원유선물인버스(H),271050,27,3945,5,-190,-4.59,431461,914474,5000000,431461,-4.59,47.18,8.63,8.63,1701577995,8.63,8.63,1701577995 +TIMEFOLIO 미국배당다우존스액티브,0036D0,28,9900,5,-10,-0.10,131188,188120,1550000,131188,-0.10,69.74,8.46,8.46,1298953220,8.46,8.46,1298953220 +덕성우,004835,29,8830,2,580,7.03,110398,29780,1392000,110398,7.03,370.71,7.93,7.93,1014949135,8.26,8.26,1014949135 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,30,74,5,-8,-9.76,117303131,152380832,1497000000,117303131,-9.76,76.98,7.84,7.84,8783592161,7.93,7.93,8783592161 diff --git a/top30/20250613/top30-avtr-20250613-093001.csv b/top30/20250613/top30-avtr-20250613-093001.csv new file mode 100644 index 000000000000..8d5a7fa6f657 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,1,25230,2,2845,12.71,663539,217048,1000000,663539,12.71,305.71,66.35,66.35,16196278105,64.19,64.19,16196278105 +상지건설,042940,2,17900,2,2250,14.38,4024154,5766250,6828712,4024154,14.38,69.79,58.93,58.93,71334305090,58.36,58.36,71334305090 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,12920,5,-1765,-12.02,502934,399743,1000000,502934,-12.02,125.81,50.29,50.29,6688667855,51.77,51.77,6688667855 +한국ANKOR유전,152550,4,320,2,61,23.55,31601142,55524592,70020000,31601142,23.55,56.91,45.13,45.13,9588596992,42.79,42.79,9588596992 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12940,5,-1795,-12.18,434493,408763,1000000,434493,-12.18,106.29,43.45,43.45,5805321220,44.86,44.86,5805321220 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,25260,2,2890,12.92,431082,300654,1000000,431082,12.92,143.38,43.11,43.11,10539114640,41.72,41.72,10539114640 +흥구석유,024060,7,15890,2,3610,29.40,5835177,2696410,15000000,5835177,29.40,216.41,38.90,38.90,87287188065,36.62,36.62,87287188065 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,8,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,12910,5,-1790,-12.18,300587,690819,1000000,300587,-12.18,43.51,30.06,30.06,4018029160,31.12,31.12,4018029160 +STX그린로지스,465770,10,10700,2,1240,13.11,1766340,833962,7171032,1766340,13.11,211.80,24.63,24.63,17933840465,23.37,23.37,17933840465 +한국석유,004090,11,16660,2,3460,26.21,2953983,673638,12694120,2953983,26.21,438.51,23.27,23.27,46919616605,22.19,22.19,46919616605 +우리기술,032820,12,2735,2,115,4.39,35239869,98428224,165530656,35239869,4.39,35.80,21.29,21.29,98814834526,21.83,21.83,98814834526 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,13,25165,2,2810,12.57,199118,362820,1000000,199118,12.57,54.88,19.91,19.91,4865556925,19.33,19.33,4865556925 +지에스이,053050,14,3215,2,335,11.63,5652360,682711,29987597,5652360,11.63,827.93,18.85,18.85,17985819291,18.66,18.66,17985819291 +중앙에너비스,000440,15,20950,2,4180,24.93,1161140,932422,6227130,1161140,24.93,124.53,18.65,18.65,22608288945,17.33,17.33,22608288945 +삼보산업,009620,16,1565,2,182,13.16,2904821,345089,16386091,2904821,13.16,841.76,17.73,17.73,4687157125,18.28,18.28,4687157125 +KODEX 코스닥150선물인버스,251340,17,3665,2,80,2.23,11466244,27949840,67200000,11466244,2.23,41.02,17.06,17.06,41534037657,16.86,16.86,41534037657 +수젠텍,253840,18,8690,2,860,10.98,2828814,1018305,16743200,2828814,10.98,277.80,16.90,16.90,24511388465,16.85,16.85,24511388465 +씨씨에스,066790,19,1735,2,152,9.60,10478552,22208244,65152039,10478552,9.60,47.18,16.08,16.08,18901478111,16.72,16.72,18901478111 +흥아해운,003280,20,2025,2,330,19.47,34802879,6047199,240424899,34802879,19.47,575.52,14.48,14.48,66392114213,13.64,13.64,66392114213 +아톤,158430,21,8320,2,250,3.10,3505483,18421118,24798851,3505483,3.10,19.03,14.14,14.14,29755144755,14.42,14.42,29755144755 +KODEX 200선물인버스2X,252670,22,1642,2,28,1.73,113302287,302841728,809700000,113302287,1.73,37.41,13.99,13.99,184265752065,13.86,13.86,184265752065 +애드바이오텍,179530,23,4485,5,-25,-0.55,1539040,9781616,11359544,1539040,-0.55,15.73,13.55,13.55,6872920119,13.49,13.49,6872920119 +KODEX WTI원유선물인버스(H),271050,24,3890,5,-245,-5.93,670453,914474,5000000,670453,-5.93,73.32,13.41,13.41,2635828900,13.55,13.55,2635828900 +덕성,004830,25,6370,2,210,3.41,1917446,431006,15680000,1917446,3.41,444.88,12.23,12.23,12787448275,12.80,12.80,12787448275 +파루,043200,26,1792,2,109,6.48,4954901,45746928,41804315,4954901,6.48,10.83,11.85,11.85,8853466778,11.82,11.82,8853466778 +TIMEFOLIO 미국배당다우존스액티브,0036D0,27,9875,5,-35,-0.35,173563,188120,1550000,173563,-0.35,92.26,11.20,11.20,1718046935,11.22,11.22,1718046935 +리튬포어스,073570,28,865,2,130,17.69,5422537,608870,48971452,5422537,17.69,890.59,11.07,11.07,4834143634,11.41,11.41,4834143634 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,29,72,5,-10,-12.20,164491638,152380832,1497000000,164491638,-12.20,107.95,10.99,10.99,12213390031,11.33,11.33,12213390031 +빌리언스,044480,30,323,5,-134,-29.32,4271858,596003,40663728,4271858,-29.32,716.75,10.51,10.51,1492304236,11.36,11.36,1492304236 diff --git a/top30/20250613/top30-avtr-20250613-094001.csv b/top30/20250613/top30-avtr-20250613-094001.csv new file mode 100644 index 000000000000..0c231740d253 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16820,2,1170,7.48,4667984,5766250,6828712,4667984,7.48,80.95,68.36,68.36,82491934480,71.82,71.82,82491934480 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,2,25240,2,2855,12.75,663679,217048,1000000,663679,12.75,305.78,66.37,66.37,16199785380,64.18,64.18,16199785380 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,13140,5,-1545,-10.52,550133,399743,1000000,550133,-10.52,137.62,55.01,55.01,7306036395,55.60,55.60,7306036395 +한국ANKOR유전,152550,4,319,2,60,23.17,37224625,55524592,70020000,37224625,23.17,67.04,53.16,53.16,11388037129,50.98,50.98,11388037129 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,13105,5,-1630,-11.06,444628,408763,1000000,444628,-11.06,108.77,44.46,44.46,5937393095,45.31,45.31,5937393095 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,25010,2,2640,11.80,434589,300654,1000000,434589,11.80,144.55,43.46,43.46,10626932535,42.49,42.49,10626932535 +흥구석유,024060,7,15960,1,3680,29.97,6296886,2696410,15000000,6296886,29.97,233.53,41.98,41.98,94645427640,39.53,39.53,94645427640 +STX그린로지스,465770,8,10250,2,790,8.35,2591118,833962,7171032,2591118,8.35,310.70,36.13,36.13,26639367740,36.24,36.24,26639367740 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,13125,5,-1575,-10.71,309988,690819,1000000,309988,-10.71,44.87,31.00,31.00,4140264575,31.54,31.54,4140264575 +한국석유,004090,11,16670,2,3470,26.29,3475193,673638,12694120,3475193,26.29,515.88,27.38,27.38,55597549300,26.27,26.27,55597549300 +지에스이,053050,12,3200,2,320,11.11,6942776,682711,29987597,6942776,11.11,1016.94,23.15,23.15,22099474676,23.03,23.03,22099474676 +우리기술,032820,13,2712,2,92,3.51,38039651,98428224,165530656,38039651,3.51,38.65,22.98,22.98,106458702749,23.71,23.71,106458702749 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,14,25055,2,2700,12.08,212995,362820,1000000,212995,12.08,58.71,21.30,21.30,5212750310,20.81,20.81,5212750310 +대성하이텍,129920,15,6040,2,940,18.43,2911057,257156,13715053,2911057,18.43,1132.02,21.23,21.23,16653477520,20.10,20.10,16653477520 +중앙에너비스,000440,16,20900,2,4130,24.63,1321149,932422,6227130,1321149,24.63,141.69,21.22,21.22,25949807445,19.94,19.94,25949807445 +KODEX 코스닥150선물인버스,251340,17,3655,2,70,1.95,13289982,27949840,67200000,13289982,1.95,47.55,19.78,19.78,48200244997,19.62,19.62,48200244997 +흥아해운,003280,18,1991,2,296,17.46,47250061,6047199,240424899,47250061,17.46,781.35,19.65,19.65,91450069924,19.10,19.10,91450069924 +수젠텍,253840,19,8470,2,640,8.17,3255600,1018305,16743200,3255600,8.17,319.71,19.44,19.44,28154910190,19.85,19.85,28154910190 +삼보산업,009620,20,1537,2,154,11.14,3149956,345089,16386091,3149956,11.14,912.80,19.22,19.22,5068245583,20.12,20.12,5068245583 +KODEX 200선물인버스2X,252670,21,1626,2,12,0.74,150467447,302841728,809700000,150467447,0.74,49.69,18.58,18.58,244943834859,18.60,18.60,244943834859 +아톤,158430,22,8700,2,630,7.81,4577224,18421118,24798851,4577224,7.81,24.85,18.46,18.46,38963647775,18.06,18.06,38963647775 +씨씨에스,066790,23,1689,2,106,6.70,11391648,22208244,65152039,11391648,6.70,51.29,17.48,17.48,20471041848,18.60,18.60,20471041848 +한일단조,024740,24,2407,2,227,10.41,5248764,737092,32897049,5248764,10.41,712.09,15.96,15.96,12441787157,15.71,15.71,12441787157 +애드바이오텍,179530,25,4395,5,-115,-2.55,1677777,9781616,11359544,1677777,-2.55,17.15,14.77,14.77,7494296474,15.01,15.01,7494296474 +극동유화,014530,26,4040,2,505,14.29,5131433,143621,34869420,5131433,14.29,3572.90,14.72,14.72,20328190498,14.43,14.43,20328190498 +KODEX WTI원유선물인버스(H),271050,27,3915,5,-220,-5.32,723479,914474,5000000,723479,-5.32,79.11,14.47,14.47,2842887337,14.52,14.52,2842887337 +파루,043200,28,1778,2,95,5.64,5409245,45746928,41804315,5409245,5.64,11.82,12.94,12.94,9662549104,13.00,13.00,9662549104 +리튬포어스,073570,29,831,2,96,13.06,6206683,608870,48971452,6206683,13.06,1019.38,12.67,12.67,5493318153,13.50,13.50,5493318153 +덕성,004830,30,6390,2,230,3.73,1958443,431006,15680000,1958443,3.73,454.39,12.49,12.49,13049606760,13.02,13.02,13049606760 diff --git a/top30/20250613/top30-avtr-20250613-095001.csv b/top30/20250613/top30-avtr-20250613-095001.csv new file mode 100644 index 000000000000..8759079e1241 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16650,2,1000,6.39,5109091,5766250,6828712,5109091,6.39,88.60,74.82,74.82,89959553180,79.12,79.12,89959553180 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,2,25525,2,3140,14.03,663717,217048,1000000,663717,14.03,305.79,66.37,66.37,16200740345,63.47,63.47,16200740345 +한국ANKOR유전,152550,3,330,2,71,27.41,45570032,55524592,70020000,45570032,27.41,82.07,65.08,65.08,14104894717,61.04,61.04,14104894717 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,4,12780,5,-1905,-12.97,567345,399743,1000000,567345,-12.97,141.93,56.73,56.73,7529305430,58.91,58.91,7529305430 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,5,12830,5,-1905,-12.93,454187,408763,1000000,454187,-12.93,111.11,45.42,45.42,6061586895,47.25,47.25,6061586895 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,25295,2,2925,13.08,435230,300654,1000000,435230,13.08,144.76,43.52,43.52,10643096195,42.08,42.08,10643096195 +흥구석유,024060,7,15960,1,3680,29.97,6318323,2696410,15000000,6318323,29.97,234.32,42.12,42.12,94987562160,39.68,39.68,94987562160 +STX그린로지스,465770,8,10360,2,900,9.51,2861766,833962,7171032,2861766,9.51,343.15,39.91,39.91,29452837115,39.64,39.64,29452837115 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,9,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +한일단조,024740,10,2635,2,455,20.87,10800928,737092,32897049,10800928,20.87,1465.34,32.83,32.83,26648077807,30.74,30.74,26648077807 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,12770,5,-1930,-13.13,312916,690819,1000000,312916,-13.13,45.30,31.29,31.29,4177914665,32.72,32.72,4177914665 +대성하이텍,129920,12,6330,2,1230,24.12,4234888,257156,13715053,4234888,24.12,1646.82,30.88,30.88,24983994185,28.78,28.78,24983994185 +한국석유,004090,13,16810,2,3610,27.35,3770970,673638,12694120,3770970,27.35,559.79,29.71,29.71,60554347000,28.38,28.38,60554347000 +지에스이,053050,14,3260,2,380,13.19,7702760,682711,29987597,7702760,13.19,1128.26,25.69,25.69,24539191894,25.10,25.10,24539191894 +KODEX 코스닥150선물인버스,251340,15,3690,2,105,2.93,17016762,27949840,67200000,17016762,2.93,60.88,25.32,25.32,61880194366,24.95,24.95,61880194366 +우리기술,032820,16,2655,2,35,1.34,41644378,98428224,165530656,41644378,1.34,42.31,25.16,25.16,116125545696,26.42,26.42,116125545696 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,25500,2,3145,14.07,246407,362820,1000000,246407,14.07,67.91,24.64,24.64,6052481480,23.74,23.74,6052481480 +KODEX 200선물인버스2X,252670,18,1644,2,30,1.86,183062731,302841728,809700000,183062731,1.86,60.45,22.61,22.61,298260504178,22.41,22.41,298260504178 +흥아해운,003280,19,1991,2,296,17.46,54281886,6047199,240424899,54281886,17.46,897.64,22.58,22.58,105460582302,22.03,22.03,105460582302 +중앙에너비스,000440,20,21000,2,4230,25.22,1371578,932422,6227130,1371578,25.22,147.10,22.03,22.03,27002876170,20.65,20.65,27002876170 +아톤,158430,21,8430,2,360,4.46,5102872,18421118,24798851,5102872,4.46,27.70,20.58,20.58,43444711695,20.78,20.78,43444711695 +수젠텍,253840,22,8360,2,530,6.77,3436211,1018305,16743200,3436211,6.77,337.44,20.52,20.52,29676971730,21.20,21.20,29676971730 +삼보산업,009620,23,1504,2,121,8.75,3319504,345089,16386091,3319504,8.75,961.93,20.26,20.26,5324024993,21.60,21.60,5324024993 +KODEX WTI원유선물인버스(H),271050,24,3870,5,-265,-6.41,966118,914474,5000000,966118,-6.41,105.65,19.32,19.32,3786302442,19.57,19.57,3786302442 +씨씨에스,066790,25,1662,2,79,4.99,12132372,22208244,65152039,12132372,4.99,54.63,18.62,18.62,21718548807,20.06,20.06,21718548807 +휴니드,005870,26,11330,2,1550,15.85,2543621,404137,14116015,2543621,15.85,629.40,18.02,18.02,27190469110,17.00,17.00,27190469110 +극동유화,014530,27,3985,2,450,12.73,6012894,143621,34869420,6012894,12.73,4186.64,17.24,17.24,23841099778,17.16,17.16,23841099778 +애드바이오텍,179530,28,4250,5,-260,-5.76,1822542,9781616,11359544,1822542,-5.76,18.63,16.04,16.04,8117017323,16.81,16.81,8117017323 +KODEX WTI원유선물(H),261220,29,15670,2,1000,6.82,583683,433100,4000000,583683,6.82,134.77,14.59,14.59,8999943117,14.36,14.36,8999943117 +파루,043200,30,1766,2,83,4.93,5899327,45746928,41804315,5899327,4.93,12.90,14.11,14.11,10536852815,14.27,14.27,10536852815 diff --git a/top30/20250613/top30-avtr-20250613-100001.csv b/top30/20250613/top30-avtr-20250613-100001.csv new file mode 100644 index 000000000000..99629465510a --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16320,2,670,4.28,5514286,5766250,6828712,5514286,4.28,95.63,80.75,80.75,96619346720,86.70,86.70,96619346720 +한국ANKOR유전,152550,2,330,2,71,27.41,49620307,55524592,70020000,49620307,27.41,89.37,70.87,70.87,15443240576,66.83,66.83,15443240576 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,12530,5,-2155,-14.67,705781,399743,1000000,705781,-14.67,176.56,70.58,70.58,9252733235,73.84,73.84,9252733235 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26145,2,3760,16.80,667192,217048,1000000,667192,16.80,307.39,66.72,66.72,16291672045,62.31,62.31,16291672045 +STX그린로지스,465770,5,10600,2,1140,12.05,3437171,833962,7171032,3437171,12.05,412.15,47.93,47.93,35608212565,46.84,46.84,35608212565 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12615,5,-2120,-14.39,477010,408763,1000000,477010,-14.39,116.70,47.70,47.70,6349545800,50.33,50.33,6349545800 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,7,25990,2,3620,16.18,448476,300654,1000000,448476,16.18,149.17,44.85,44.85,10991239905,42.29,42.29,10991239905 +흥구석유,024060,8,15960,1,3680,29.97,6328532,2696410,15000000,6328532,29.97,234.70,42.19,42.19,95150497800,39.75,39.75,95150497800 +한일단조,024740,9,2635,2,455,20.87,13594332,737092,32897049,13594332,20.87,1844.32,41.32,41.32,33959608559,39.18,39.18,33959608559 +대성하이텍,129920,10,6530,2,1430,28.04,5027828,257156,13715053,5027828,28.04,1955.17,36.66,36.66,30021236500,33.52,33.52,30021236500 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,12460,5,-2240,-15.24,344024,690819,1000000,344024,-15.24,49.80,34.40,34.40,4563466520,36.62,36.62,4563466520 +한국석유,004090,13,16780,2,3580,27.12,3946104,673638,12694120,3946104,27.12,585.79,31.09,31.09,63492068640,29.81,29.81,63492068640 +지에스이,053050,14,3250,2,370,12.85,8885083,682711,29987597,8885083,12.85,1301.44,29.63,29.63,28412649879,29.15,29.15,28412649879 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,15,26025,2,3670,16.42,278203,362820,1000000,278203,16.42,76.68,27.82,27.82,6886617670,26.46,26.46,6886617670 +KODEX 코스닥150선물인버스,251340,16,3695,2,110,3.07,18552093,27949840,67200000,18552093,3.07,66.38,27.61,27.61,67553998955,27.21,27.21,67553998955 +우리기술,032820,17,2670,2,50,1.91,44129231,98428224,165530656,44129231,1.91,44.83,26.66,26.66,122682328861,27.76,27.76,122682328861 +흥아해운,003280,18,2045,2,350,20.65,63872281,6047199,240424899,63872281,20.65,1056.23,26.57,26.57,125074684901,25.44,25.44,125074684901 +KODEX 200선물인버스2X,252670,19,1649,2,35,2.17,205423780,302841728,809700000,205423780,2.17,67.83,25.37,25.37,335127232917,25.10,25.10,335127232917 +휴니드,005870,20,11320,2,1540,15.75,3540294,404137,14116015,3540294,15.75,876.01,25.08,25.08,38431382795,24.05,24.05,38431382795 +KODEX WTI원유선물인버스(H),271050,21,3815,5,-320,-7.74,1245791,914474,5000000,1245791,-7.74,136.23,24.92,24.92,4859304321,25.47,25.47,4859304321 +중앙에너비스,000440,22,20850,2,4080,24.33,1404738,932422,6227130,1404738,24.33,150.65,22.56,22.56,27695700370,21.33,21.33,27695700370 +삼보산업,009620,23,1522,2,139,10.05,3672334,345089,16386091,3672334,10.05,1064.17,22.41,22.41,5872416647,23.55,23.55,5872416647 +수젠텍,253840,24,8230,2,400,5.11,3677216,1018305,16743200,3677216,5.11,361.11,21.96,21.96,31670051890,22.98,22.98,31670051890 +아톤,158430,25,8380,2,310,3.84,5442933,18421118,24798851,5442933,3.84,29.55,21.95,21.95,46293793705,22.28,22.28,46293793705 +씨씨에스,066790,26,1673,2,90,5.69,12703686,22208244,65152039,12703686,5.69,57.20,19.50,19.50,22674263551,20.80,20.80,22674263551 +극동유화,014530,27,3910,2,375,10.61,6604875,143621,34869420,6604875,10.61,4598.82,18.94,18.94,26188882197,19.21,19.21,26188882197 +KODEX WTI원유선물(H),261220,28,15820,2,1150,7.84,732947,433100,4000000,732947,7.84,169.23,18.32,18.32,11365595607,17.96,17.96,11365595607 +애드바이오텍,179530,29,4275,5,-235,-5.21,1958538,9781616,11359544,1958538,-5.21,20.02,17.24,17.24,8692725823,17.90,17.90,8692725823 +파루,043200,30,1694,2,11,0.65,6892453,45746928,41804315,6892453,0.65,15.07,16.49,16.49,12242132381,17.29,17.29,12242132381 diff --git a/top30/20250613/top30-avtr-20250613-101001.csv b/top30/20250613/top30-avtr-20250613-101001.csv new file mode 100644 index 000000000000..0f197b173674 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16440,2,790,5.05,5837957,5766250,6828712,5837957,5.05,101.24,85.49,85.49,101884220240,90.75,90.75,101884220240 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12425,5,-2260,-15.39,782319,399743,1000000,782319,-15.39,195.71,78.23,78.23,10216204835,82.22,82.22,10216204835 +한국ANKOR유전,152550,3,332,2,73,28.19,53242843,55524592,70020000,53242843,28.19,95.89,76.04,76.04,16641858645,71.59,71.59,16641858645 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26110,2,3725,16.64,667560,217048,1000000,667560,16.64,307.56,66.76,66.76,16301280085,62.43,62.43,16301280085 +STX그린로지스,465770,5,10670,2,1210,12.79,3738889,833962,7171032,3738889,12.79,448.33,52.14,52.14,38838033310,50.76,50.76,38838033310 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,6,12525,5,-2210,-15.00,480221,408763,1000000,480221,-15.00,117.48,48.02,48.02,6390087520,51.02,51.02,6390087520 +한일단조,024740,7,2510,2,330,15.14,15792160,737092,32897049,15792160,15.14,2142.50,48.00,48.00,39617475608,47.98,47.98,39617475608 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,26070,2,3700,16.54,466083,300654,1000000,466083,16.54,155.02,46.61,46.61,11447903385,43.91,43.91,11447903385 +흥구석유,024060,9,15960,1,3680,29.97,6348030,2696410,15000000,6348030,29.97,235.43,42.32,42.32,95461685880,39.88,39.88,95461685880 +대성하이텍,129920,10,6420,2,1320,25.88,5633593,257156,13715053,5633593,25.88,2190.73,41.08,41.08,33960749195,38.57,38.57,33960749195 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,11,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +지에스이,053050,12,3385,2,505,17.53,10692356,682711,29987597,10692356,17.53,1566.16,35.66,35.66,34441799636,33.93,33.93,34441799636 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,13,12480,5,-2220,-15.10,346668,690819,1000000,346668,-15.10,50.18,34.67,34.67,4596573665,36.83,36.83,4596573665 +한국석유,004090,14,16740,2,3540,26.82,4065860,673638,12694120,4065860,26.82,603.57,32.03,32.03,65495108540,30.82,30.82,65495108540 +휴니드,005870,15,10950,2,1170,11.96,4196827,404137,14116015,4196827,11.96,1038.47,29.73,29.73,45712950590,29.57,29.57,45712950590 +흥아해운,003280,16,2075,2,380,22.42,71021348,6047199,240424899,71021348,22.42,1174.45,29.54,29.54,139869757336,28.04,28.04,139869757336 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,26145,2,3790,16.95,294334,362820,1000000,294334,16.95,81.12,29.43,29.43,7305085885,27.94,27.94,7305085885 +KODEX 코스닥150선물인버스,251340,18,3680,2,95,2.65,19489578,27949840,67200000,19489578,2.65,69.73,29.00,29.00,71013268483,28.72,28.72,71013268483 +우리기술,032820,19,2692,2,72,2.75,46263927,98428224,165530656,46263927,2.75,47.00,27.95,27.95,128428207971,28.82,28.82,128428207971 +KODEX WTI원유선물인버스(H),271050,20,3815,5,-320,-7.74,1345235,914474,5000000,1345235,-7.74,147.10,26.90,26.90,5240444348,27.47,27.47,5240444348 +KODEX 200선물인버스2X,252670,21,1645,2,31,1.92,217400812,302841728,809700000,217400812,1.92,71.79,26.85,26.85,354870788221,26.64,26.64,354870788221 +아톤,158430,22,8650,2,580,7.19,5921104,18421118,24798851,5921104,7.19,32.14,23.88,23.88,50378765875,23.49,23.49,50378765875 +삼보산업,009620,23,1540,2,157,11.35,3790094,345089,16386091,3790094,11.35,1098.29,23.13,23.13,6052254793,23.98,23.98,6052254793 +중앙에너비스,000440,24,20800,2,4030,24.03,1431977,932422,6227130,1431977,24.03,153.58,23.00,23.00,28259809070,21.82,21.82,28259809070 +수젠텍,253840,25,8390,2,560,7.15,3785178,1018305,16743200,3785178,7.15,371.71,22.61,22.61,32564034220,23.18,23.18,32564034220 +극동유화,014530,26,3945,2,410,11.60,7000764,143621,34869420,7000764,11.60,4874.47,20.08,20.08,27744413875,20.17,20.17,27744413875 +씨씨에스,066790,27,1691,2,108,6.82,13018621,22208244,65152039,13018621,6.82,58.62,19.98,19.98,23206077681,21.06,21.06,23206077681 +미래생명자원,218150,28,4270,2,475,12.52,3954189,212140,20415802,3954189,12.52,1863.95,19.37,19.37,16552572180,18.99,18.99,16552572180 +KODEX WTI원유선물(H),261220,29,15850,2,1180,8.04,759385,433100,4000000,759385,8.04,175.34,18.98,18.98,11783009769,18.59,18.59,11783009769 +파루,043200,30,1725,2,42,2.50,7663562,45746928,41804315,7663562,2.50,16.75,18.33,18.33,13535444634,18.77,18.77,13535444634 diff --git a/top30/20250613/top30-avtr-20250613-102002.csv b/top30/20250613/top30-avtr-20250613-102002.csv new file mode 100644 index 000000000000..c7e9ff7a0f16 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17100,2,1450,9.27,6419899,5766250,6828712,6419899,9.27,111.34,94.01,94.01,111718061300,95.67,95.67,111718061300 +한국ANKOR유전,152550,2,336,1,77,29.73,58572912,55524592,70020000,58572912,29.73,105.49,83.65,83.65,18429616108,78.33,78.33,18429616108 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,12400,5,-2285,-15.56,809599,399743,1000000,809599,-15.56,202.53,80.96,80.96,10552911855,85.10,85.10,10552911855 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26260,2,3875,17.31,668032,217048,1000000,668032,17.31,307.78,66.80,66.80,16313700910,62.12,62.12,16313700910 +STX그린로지스,465770,5,10400,2,940,9.94,3940185,833962,7171032,3940185,9.94,472.47,54.95,54.95,40938503370,54.89,54.89,40938503370 +한일단조,024740,6,2545,2,365,16.74,17355001,737092,32897049,17355001,16.74,2354.52,52.76,52.76,43546169679,52.01,52.01,43546169679 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,7,12435,5,-2300,-15.61,485702,408763,1000000,485702,-15.61,118.82,48.57,48.57,6457817705,51.93,51.93,6457817705 +지에스이,053050,8,3420,2,540,18.75,14320179,682711,29987597,14320179,18.75,2097.55,47.75,47.75,46789988020,45.62,45.62,46789988020 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26405,2,4035,18.04,469982,300654,1000000,469982,18.04,156.32,47.00,47.00,11550863005,43.74,43.74,11550863005 +대성하이텍,129920,10,6340,2,1240,24.31,5897506,257156,13715053,5897506,24.31,2293.36,43.00,43.00,35634292450,40.98,40.98,35634292450 +흥구석유,024060,11,15960,1,3680,29.97,6371812,2696410,15000000,6371812,29.97,236.31,42.48,42.48,95841246600,40.03,40.03,95841246600 +아톤,158430,12,8910,2,840,10.41,9006824,18421118,24798851,9006824,10.41,48.89,36.32,36.32,77769403265,35.20,35.20,77769403265 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,13,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,14,12350,5,-2350,-15.99,348702,690819,1000000,348702,-15.99,50.48,34.87,34.87,4621773325,37.42,37.42,4621773325 +한국석유,004090,15,17040,2,3840,29.09,4386580,673638,12694120,4386580,29.09,651.18,34.56,34.56,70931864535,32.79,32.79,70931864535 +휴니드,005870,16,11180,2,1400,14.31,4689442,404137,14116015,4689442,14.31,1160.36,33.22,33.22,51140044815,32.40,32.40,51140044815 +흥아해운,003280,17,2025,2,330,19.47,75417366,6047199,240424899,75417366,19.47,1247.15,31.37,31.37,148829520744,30.57,30.57,148829520744 +KODEX 코스닥150선물인버스,251340,18,3705,2,120,3.35,21043452,27949840,67200000,21043452,3.35,75.29,31.31,31.31,76754046781,30.83,30.83,76754046781 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,26315,2,3960,17.71,294354,362820,1000000,294354,17.71,81.13,29.44,29.44,7305612235,27.76,27.76,7305612235 +KODEX WTI원유선물인버스(H),271050,20,3800,5,-335,-8.10,1468782,914474,5000000,1468782,-8.10,160.61,29.38,29.38,5709551302,30.05,30.05,5709551302 +KODEX 200선물인버스2X,252670,21,1657,2,43,2.66,231588222,302841728,809700000,231588222,2.66,76.47,28.60,28.60,378306599941,28.20,28.20,378306599941 +우리기술,032820,22,2680,2,60,2.29,47329539,98428224,165530656,47329539,2.29,48.09,28.59,28.59,131282412382,29.59,29.59,131282412382 +미래생명자원,218150,23,4175,2,380,10.01,5039184,212140,20415802,5039184,10.01,2375.41,24.68,24.68,21108980867,24.77,24.77,21108980867 +중앙에너비스,000440,24,21400,2,4630,27.61,1532157,932422,6227130,1532157,27.61,164.32,24.60,24.60,30378403995,22.80,22.80,30378403995 +삼보산업,009620,25,1535,2,152,10.99,3980812,345089,16386091,3980812,10.99,1153.56,24.29,24.29,6348272109,25.24,25.24,6348272109 +수젠텍,253840,26,8440,2,610,7.79,3921766,1018305,16743200,3921766,7.79,385.13,23.42,23.42,33718307865,23.86,23.86,33718307865 +극동유화,014530,27,4000,2,465,13.15,7844454,143621,34869420,7844454,13.15,5461.91,22.50,22.50,31089841287,22.29,22.29,31089841287 +파루,043200,28,1758,2,75,4.46,8603954,45746928,41804315,8603954,4.46,18.81,20.58,20.58,15179049677,20.65,20.65,15179049677 +씨씨에스,066790,29,1682,2,99,6.25,13225629,22208244,65152039,13225629,6.25,59.55,20.30,20.30,23553396189,21.49,21.49,23553396189 +KODEX WTI원유선물(H),261220,30,15880,2,1210,8.25,791042,433100,4000000,791042,8.25,182.65,19.78,19.78,12286180145,19.34,19.34,12286180145 diff --git a/top30/20250613/top30-avtr-20250613-103001.csv b/top30/20250613/top30-avtr-20250613-103001.csv new file mode 100644 index 000000000000..bbc715362722 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,16810,2,1160,7.41,6672205,5766250,6828712,6672205,7.41,115.71,97.71,97.71,115956815350,101.02,101.02,115956815350 +한국ANKOR유전,152550,2,336,1,77,29.73,58759167,55524592,70020000,58759167,29.73,105.83,83.92,83.92,18492197788,78.60,78.60,18492197788 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,3,12575,5,-2110,-14.37,838602,399743,1000000,838602,-14.37,209.79,83.86,83.86,10915760000,86.81,86.81,10915760000 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,25875,2,3490,15.59,668078,217048,1000000,668078,15.59,307.80,66.81,66.81,16314891435,63.05,63.05,16314891435 +STX그린로지스,465770,5,10430,2,970,10.25,4021102,833962,7171032,4021102,10.25,482.17,56.07,56.07,41787653295,55.87,55.87,41787653295 +한일단조,024740,6,2510,2,330,15.14,17900038,737092,32897049,17900038,15.14,2428.47,54.41,54.41,44924091865,54.41,54.41,44924091865 +지에스이,053050,7,3365,2,485,16.84,15723096,682711,29987597,15723096,16.84,2303.04,52.43,52.43,51554219122,51.09,51.09,51554219122 +아톤,158430,8,8570,2,500,6.20,12653994,18421118,24798851,12653994,6.20,68.69,51.03,51.03,110223132445,51.86,51.86,110223132445 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12615,5,-2120,-14.39,485973,408763,1000000,485973,-14.39,118.89,48.60,48.60,6461224030,51.22,51.22,6461224030 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25900,2,3530,15.78,470538,300654,1000000,470538,15.78,156.50,47.05,47.05,11565381405,44.65,44.65,11565381405 +대성하이텍,129920,11,6270,2,1170,22.94,6082386,257156,13715053,6082386,22.94,2365.25,44.35,44.35,36800197090,42.79,42.79,36800197090 +흥구석유,024060,12,15960,1,3680,29.97,6377138,2696410,15000000,6377138,29.97,236.50,42.51,42.51,95926249560,40.07,40.07,95926249560 +한국석유,004090,13,17010,2,3810,28.86,4561584,673638,12694120,4561584,28.86,677.16,35.93,35.93,73919022790,34.23,34.23,73919022790 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,14,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +휴니드,005870,15,11070,2,1290,13.19,4966339,404137,14116015,4966339,13.19,1228.88,35.18,35.18,54237613910,34.71,34.71,54237613910 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12535,5,-2165,-14.73,349284,690819,1000000,349284,-14.73,50.56,34.93,34.93,4629080910,36.93,36.93,4629080910 +흥아해운,003280,17,2030,2,335,19.76,78150568,6047199,240424899,78150568,19.76,1292.34,32.51,32.51,154409758109,31.64,31.64,154409758109 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,21636575,27949840,67200000,21636575,3.21,77.41,32.20,32.20,78946928500,31.75,31.75,78946928500 +KODEX WTI원유선물인버스(H),271050,19,3820,5,-315,-7.62,1513216,914474,5000000,1513216,-7.62,165.47,30.26,30.26,5878911442,30.78,30.78,5878911442 +KODEX 200선물인버스2X,252670,20,1652,2,38,2.35,242590977,302841728,809700000,242590977,2.35,80.10,29.96,29.96,396467912910,29.64,29.64,396467912910 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,26315,2,3960,17.71,294354,362820,1000000,294354,17.71,81.13,29.44,29.44,7305612235,27.76,27.76,7305612235 +우리기술,032820,22,2720,2,100,3.82,48628399,98428224,165530656,48628399,3.82,49.40,29.38,29.38,134796852964,29.94,29.94,134796852964 +미래생명자원,218150,23,4195,2,400,10.54,5475238,212140,20415802,5475238,10.54,2580.96,26.82,26.82,22931642912,26.78,26.78,22931642912 +중앙에너비스,000440,24,21250,2,4480,26.71,1590940,932422,6227130,1590940,26.71,170.62,25.55,25.55,31634941370,23.91,23.91,31634941370 +삼보산업,009620,25,1536,2,153,11.06,4020482,345089,16386091,4020482,11.06,1165.06,24.54,24.54,6409052802,25.46,25.46,6409052802 +극동유화,014530,26,3950,2,415,11.74,8290164,143621,34869420,8290164,11.74,5772.25,23.77,23.77,32869369719,23.86,23.86,32869369719 +수젠텍,253840,27,8330,2,500,6.39,3977797,1018305,16743200,3977797,6.39,390.63,23.76,23.76,34187333780,24.51,24.51,34187333780 +파루,043200,28,1717,2,34,2.02,8972174,45746928,41804315,8972174,2.02,19.61,21.46,21.46,15813228330,22.03,22.03,15813228330 +씨씨에스,066790,29,1687,2,104,6.57,13396797,22208244,65152039,13396797,6.57,60.32,20.56,20.56,23840979683,21.69,21.69,23840979683 +KODEX WTI원유선물(H),261220,30,15775,2,1105,7.53,812715,433100,4000000,812715,7.53,187.65,20.32,20.32,12629058850,20.01,20.01,12629058850 diff --git a/top30/20250613/top30-avtr-20250613-104001.csv b/top30/20250613/top30-avtr-20250613-104001.csv new file mode 100644 index 000000000000..658599cf9fe5 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17050,2,1400,8.95,7042626,5766250,6828712,7042626,8.95,122.14,103.13,103.13,122320541965,105.06,105.06,122320541965 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12500,5,-2185,-14.88,870312,399743,1000000,870312,-14.88,217.72,87.03,87.03,11316417815,90.53,90.53,11316417815 +한국ANKOR유전,152550,3,336,1,77,29.73,58968519,55524592,70020000,58968519,29.73,106.20,84.22,84.22,18562540060,78.90,78.90,18562540060 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26000,2,3615,16.15,669429,217048,1000000,669429,16.15,308.42,66.94,66.94,16349767450,62.88,62.88,16349767450 +STX그린로지스,465770,5,10350,2,890,9.41,4084431,833962,7171032,4084431,9.41,489.76,56.96,56.96,42445912070,57.19,57.19,42445912070 +한일단조,024740,6,2510,2,330,15.14,18608005,737092,32897049,18608005,15.14,2524.52,56.56,56.56,46695970459,56.55,56.55,46695970459 +지에스이,053050,7,3345,2,465,16.15,16482355,682711,29987597,16482355,16.15,2414.25,54.96,54.96,54098814939,53.93,53.93,54098814939 +아톤,158430,8,8540,2,470,5.82,13567887,18421118,24798851,13567887,5.82,73.65,54.71,54.71,118001057635,55.72,55.72,118001057635 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12540,5,-2195,-14.90,489264,408763,1000000,489264,-14.90,119.69,48.93,48.93,6502721325,51.86,51.86,6502721325 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25965,2,3595,16.07,474748,300654,1000000,474748,16.07,157.91,47.47,47.47,11674154650,44.96,44.96,11674154650 +대성하이텍,129920,11,6240,2,1140,22.35,6229662,257156,13715053,6229662,22.35,2422.52,45.42,45.42,37719147730,44.07,44.07,37719147730 +흥구석유,024060,12,15960,1,3680,29.97,6385981,2696410,15000000,6385981,29.97,236.83,42.57,42.57,96067383840,40.13,40.13,96067383840 +한국석유,004090,13,16800,2,3600,27.27,4681510,673638,12694120,4681510,27.27,694.96,36.88,36.88,75947381745,35.61,35.61,75947381745 +휴니드,005870,14,10930,2,1150,11.76,5149739,404137,14116015,5149739,11.76,1274.26,36.48,36.48,56242726330,36.45,36.45,56242726330 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12480,5,-2220,-15.10,358392,690819,1000000,358392,-15.10,51.88,35.84,35.84,4744568200,38.02,38.02,4744568200 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,16,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +흥아해운,003280,17,2030,2,335,19.76,80431550,6047199,240424899,80431550,19.76,1330.06,33.45,33.45,159019655210,32.58,32.58,159019655210 +KODEX 코스닥150선물인버스,251340,18,3685,2,100,2.79,22150496,27949840,67200000,22150496,2.79,79.25,32.96,32.96,80846082189,32.65,32.65,80846082189 +KODEX WTI원유선물인버스(H),271050,19,3815,5,-320,-7.74,1629221,914474,5000000,1629221,-7.74,178.16,32.58,32.58,6322761853,33.15,33.15,6322761853 +KODEX 200선물인버스2X,252670,20,1641,2,27,1.67,255313545,302841728,809700000,255313545,1.67,84.31,31.53,31.53,417408308605,31.41,31.41,417408308605 +우리기술,032820,21,2745,2,125,4.77,50240764,98428224,165530656,50240764,4.77,51.04,30.35,30.35,139197160813,30.63,30.63,139197160813 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,25865,2,3510,15.70,294920,362820,1000000,294920,15.70,81.29,29.49,29.49,7320207815,28.30,28.30,7320207815 +미래생명자원,218150,23,4230,2,435,11.46,5973592,212140,20415802,5973592,11.46,2815.87,29.26,29.26,25031088922,28.98,28.98,25031088922 +애드바이오텍,179530,24,4795,2,285,6.32,2983261,9781616,11359544,2983261,6.32,30.50,26.26,26.26,13551888338,24.88,24.88,13551888338 +중앙에너비스,000440,25,20850,2,4080,24.33,1629407,932422,6227130,1629407,24.33,174.75,26.17,26.17,32443162495,24.99,24.99,32443162495 +극동유화,014530,26,3910,2,375,10.61,8682336,143621,34869420,8682336,10.61,6045.31,24.90,24.90,34408235464,25.24,25.24,34408235464 +삼보산업,009620,27,1534,2,151,10.92,4040068,345089,16386091,4040068,10.92,1170.73,24.66,24.66,6439072871,25.62,25.62,6439072871 +수젠텍,253840,28,8410,2,580,7.41,4012753,1018305,16743200,4012753,7.41,394.06,23.97,23.97,34479927605,24.49,24.49,34479927605 +파루,043200,29,1750,2,67,3.98,9388881,45746928,41804315,9388881,3.98,20.52,22.46,22.46,16537134863,22.60,22.60,16537134863 +KODEX WTI원유선물(H),261220,30,15820,2,1150,7.84,849550,433100,4000000,849550,7.84,196.16,21.24,21.24,13209540678,20.87,20.87,13209540678 diff --git a/top30/20250613/top30-avtr-20250613-105001.csv b/top30/20250613/top30-avtr-20250613-105001.csv new file mode 100644 index 000000000000..59eac8d0531a --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17240,2,1590,10.16,7208739,5766250,6828712,7208739,10.16,125.02,105.57,105.57,125159820825,106.31,106.31,125159820825 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12445,5,-2240,-15.25,893303,399743,1000000,893303,-15.25,223.47,89.33,89.33,11602362835,93.23,93.23,11602362835 +한국ANKOR유전,152550,3,336,1,77,29.73,59132284,55524592,70020000,59132284,29.73,106.50,84.45,84.45,18617565100,79.13,79.13,18617565100 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,25935,2,3550,15.86,669430,217048,1000000,669430,15.86,308.42,66.94,66.94,16349793385,63.04,63.04,16349793385 +STX그린로지스,465770,5,10200,2,740,7.82,4207569,833962,7171032,4207569,7.82,504.53,58.67,58.67,43702990175,59.75,59.75,43702990175 +한일단조,024740,6,2490,2,310,14.22,18992563,737092,32897049,18992563,14.22,2576.69,57.73,57.73,47653276073,58.18,58.18,47653276073 +지에스이,053050,7,3300,2,420,14.58,17125950,682711,29987597,17125950,14.58,2508.52,57.11,57.11,56227255703,56.82,56.82,56227255703 +아톤,158430,8,8530,2,460,5.70,13872528,18421118,24798851,13872528,5.70,75.31,55.94,55.94,120593008985,57.01,57.01,120593008985 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12440,5,-2295,-15.58,492609,408763,1000000,492609,-15.58,120.51,49.26,49.26,6544487775,52.61,52.61,6544487775 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,25990,2,3620,16.18,476410,300654,1000000,476410,16.18,158.46,47.64,47.64,11717419270,45.08,45.08,11717419270 +대성하이텍,129920,11,6160,2,1060,20.78,6409460,257156,13715053,6409460,20.78,2492.44,46.73,46.73,38827274310,45.96,45.96,38827274310 +흥구석유,024060,12,15960,1,3680,29.97,6411897,2696410,15000000,6411897,29.97,237.79,42.75,42.75,96481003200,40.30,40.30,96481003200 +휴니드,005870,13,11030,2,1250,12.78,5325107,404137,14116015,5325107,12.78,1317.65,37.72,37.72,58145798315,37.34,37.34,58145798315 +한국석유,004090,14,16920,2,3720,28.18,4760701,673638,12694120,4760701,28.18,706.72,37.50,37.50,77285260915,35.98,35.98,77285260915 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12435,5,-2265,-15.41,360582,690819,1000000,360582,-15.41,52.20,36.06,36.06,4771753700,38.37,38.37,4771753700 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,16,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +KODEX WTI원유선물인버스(H),271050,17,3810,5,-325,-7.86,1728027,914474,5000000,1728027,-7.86,188.96,34.56,34.56,6698670902,35.16,35.16,6698670902 +흥아해운,003280,18,2005,2,310,18.29,82828831,6047199,240424899,82828831,18.29,1369.71,34.45,34.45,163818800617,33.98,33.98,163818800617 +KODEX 코스닥150선물인버스,251340,19,3675,2,90,2.51,23119934,27949840,67200000,23119934,2.51,82.72,34.40,34.40,84412502056,34.18,34.18,84412502056 +KODEX 200선물인버스2X,252670,20,1632,2,18,1.12,271016383,302841728,809700000,271016383,1.12,89.49,33.47,33.47,443087899078,33.53,33.53,443087899078 +우리기술,032820,21,2760,2,140,5.34,53514097,98428224,165530656,53514097,5.34,54.37,32.33,32.33,148251354093,32.45,32.45,148251354093 +미래생명자원,218150,22,4045,2,250,6.59,6578531,212140,20415802,6578531,6.59,3101.03,32.22,32.22,27506044569,33.31,33.31,27506044569 +애드바이오텍,179530,23,4615,2,105,2.33,3499342,9781616,11359544,3499342,2.33,35.77,30.81,30.81,16062463764,30.64,30.64,16062463764 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,25865,2,3510,15.70,294920,362820,1000000,294920,15.70,81.29,29.49,29.49,7320207815,28.30,28.30,7320207815 +중앙에너비스,000440,25,21050,2,4280,25.52,1643131,932422,6227130,1643131,25.52,176.22,26.39,26.39,32732056195,24.97,24.97,32732056195 +극동유화,014530,26,3945,2,410,11.60,9034340,143621,34869420,9034340,11.60,6290.40,25.91,25.91,35783127293,26.01,26.01,35783127293 +삼보산업,009620,27,1530,2,147,10.63,4067665,345089,16386091,4067665,10.63,1178.73,24.82,24.82,6481292077,25.85,25.85,6481292077 +수젠텍,253840,28,8380,2,550,7.02,4041979,1018305,16743200,4041979,7.02,396.93,24.14,24.14,34724385600,24.75,24.75,34724385600 +파루,043200,29,1727,2,44,2.61,9687147,45746928,41804315,9687147,2.61,21.18,23.17,23.17,17053590818,23.62,23.62,17053590818 +KODEX WTI원유선물(H),261220,30,15840,2,1170,7.98,894960,433100,4000000,894960,7.98,206.64,22.37,22.37,13928243522,21.98,21.98,13928243522 diff --git a/top30/20250613/top30-avtr-20250613-110001.csv b/top30/20250613/top30-avtr-20250613-110001.csv new file mode 100644 index 000000000000..259939d6a5b8 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17010,2,1360,8.69,7380202,5766250,6828712,7380202,8.69,127.99,108.08,108.08,128097850310,110.28,110.28,128097850310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12440,5,-2245,-15.29,897089,399743,1000000,897089,-15.29,224.42,89.71,89.71,11649498485,93.65,93.65,11649498485 +한국ANKOR유전,152550,3,336,1,77,29.73,60916696,55524592,70020000,60916696,29.73,109.71,87.00,87.00,19217127532,81.68,81.68,19217127532 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,25940,2,3555,15.88,669432,217048,1000000,669432,15.88,308.43,66.94,66.94,16349845340,63.03,63.03,16349845340 +STX그린로지스,465770,5,10420,2,960,10.15,4284200,833962,7171032,4284200,10.15,513.72,59.74,59.74,44492653870,59.54,59.54,44492653870 +한일단조,024740,6,2545,2,365,16.74,19384772,737092,32897049,19384772,16.74,2629.90,58.93,58.93,48640513365,58.10,58.10,48640513365 +지에스이,053050,7,3380,2,500,17.36,17664159,682711,29987597,17664159,17.36,2587.36,58.90,58.90,58026629036,57.25,57.25,58026629036 +아톤,158430,8,8700,2,630,7.81,14601322,18421118,24798851,14601322,7.81,79.26,58.88,58.88,126916029180,58.83,58.83,126916029180 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12490,5,-2245,-15.24,493509,408763,1000000,493509,-15.24,120.73,49.35,49.35,6555740395,52.49,52.49,6555740395 +대성하이텍,129920,10,6320,2,1220,23.92,6579314,257156,13715053,6579314,23.92,2558.49,47.97,47.97,39893677365,46.02,46.02,39893677365 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,25960,2,3590,16.05,476411,300654,1000000,476411,16.05,158.46,47.64,47.64,11717445230,45.14,45.14,11717445230 +흥구석유,024060,12,15960,1,3680,29.97,6413699,2696410,15000000,6413699,29.97,237.86,42.76,42.76,96509763120,40.31,40.31,96509763120 +휴니드,005870,13,11110,2,1330,13.60,5504059,404137,14116015,5504059,13.60,1361.93,38.99,38.99,60128679375,38.34,38.34,60128679375 +한국석유,004090,14,17130,2,3930,29.77,4860147,673638,12694120,4860147,29.77,721.48,38.29,38.29,78981269505,36.32,36.32,78981269505 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,15,12420,5,-2280,-15.51,361345,690819,1000000,361345,-15.51,52.31,36.13,36.13,4781218955,38.50,38.50,4781218955 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,16,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +KODEX WTI원유선물인버스(H),271050,17,3807,5,-328,-7.93,1774090,914474,5000000,1774090,-7.93,194.00,35.48,35.48,6874047191,36.11,36.11,6874047191 +흥아해운,003280,18,2020,2,325,19.17,84154292,6047199,240424899,84154292,19.17,1391.62,35.00,35.00,166489035223,34.28,34.28,166489035223 +KODEX 코스닥150선물인버스,251340,19,3690,2,105,2.93,23455436,27949840,67200000,23455436,2.93,83.92,34.90,34.90,85647732645,34.54,34.54,85647732645 +KODEX 200선물인버스2X,252670,20,1633,2,19,1.18,281911416,302841728,809700000,281911416,1.18,93.09,34.82,34.82,460860445212,34.85,34.85,460860445212 +우리기술,032820,21,2710,2,90,3.44,55146895,98428224,165530656,55146895,3.44,56.03,33.32,33.32,152714612902,34.04,34.04,152714612902 +미래생명자원,218150,22,4080,2,285,7.51,6786116,212140,20415802,6786116,7.51,3198.89,33.24,33.24,28350298341,34.04,34.04,28350298341 +애드바이오텍,179530,23,4700,2,190,4.21,3725657,9781616,11359544,3725657,4.21,38.09,32.80,32.80,17112638590,32.05,32.05,17112638590 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,26000,2,3645,16.31,294971,362820,1000000,294971,16.31,81.30,29.50,29.50,7321533790,28.16,28.16,7321533790 +극동유화,014530,25,4010,2,475,13.44,9444639,143621,34869420,9444639,13.44,6576.08,27.09,27.09,37411566967,26.76,26.76,37411566967 +중앙에너비스,000440,26,21400,2,4630,27.61,1662842,932422,6227130,1662842,27.61,178.34,26.70,26.70,33150586620,24.88,24.88,33150586620 +삼보산업,009620,27,1513,2,130,9.40,4092792,345089,16386091,4092792,9.40,1186.01,24.98,24.98,6519450177,26.30,26.30,6519450177 +수젠텍,253840,28,8370,2,540,6.90,4089766,1018305,16743200,4089766,6.90,401.62,24.43,24.43,35124533030,25.06,25.06,35124533030 +파루,043200,29,1730,2,47,2.79,9961149,45746928,41804315,9961149,2.79,21.77,23.83,23.83,17524471452,24.23,24.23,17524471452 +KODEX WTI원유선물(H),261220,30,15850,2,1180,8.04,929019,433100,4000000,929019,8.04,214.50,23.23,23.23,14468115175,22.82,22.82,14468115175 diff --git a/top30/20250613/top30-avtr-20250613-111001.csv b/top30/20250613/top30-avtr-20250613-111001.csv new file mode 100644 index 000000000000..4e6bd286a277 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17020,2,1370,8.75,7500424,5766250,6828712,7500424,8.75,130.07,109.84,109.84,130132363035,111.97,111.97,130132363035 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12310,5,-2375,-16.17,912025,399743,1000000,912025,-16.17,228.15,91.20,91.20,11834300665,96.14,96.14,11834300665 +한국ANKOR유전,152550,3,336,1,77,29.73,61001811,55524592,70020000,61001811,29.73,109.86,87.12,87.12,19245726172,81.80,81.80,19245726172 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,4,26140,2,3755,16.77,669960,217048,1000000,669960,16.77,308.67,67.00,67.00,16363618420,62.60,62.60,16363618420 +STX그린로지스,465770,5,10590,2,1130,11.95,4421738,833962,7171032,4421738,11.95,530.21,61.66,61.66,45942265350,60.50,60.50,45942265350 +지에스이,053050,6,3390,2,510,17.71,18483292,682711,29987597,18483292,17.71,2707.34,61.64,61.64,60808394768,59.82,59.82,60808394768 +아톤,158430,7,8820,2,750,9.29,15252658,18421118,24798851,15252658,9.29,82.80,61.51,61.51,132632971580,60.64,60.64,132632971580 +한일단조,024740,8,2540,2,360,16.51,19714363,737092,32897049,19714363,16.51,2674.61,59.93,59.93,49475710806,59.21,59.21,49475710806 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12380,5,-2355,-15.98,503403,408763,1000000,503403,-15.98,123.15,50.34,50.34,6678737585,53.95,53.95,6678737585 +대성하이텍,129920,10,6310,2,1210,23.73,6663649,257156,13715053,6663649,23.73,2591.29,48.59,48.59,40426180295,46.71,46.71,40426180295 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26145,2,3775,16.88,478751,300654,1000000,478751,16.88,159.24,47.88,47.88,11778588220,45.05,45.05,11778588220 +흥구석유,024060,12,15960,1,3680,29.97,6416284,2696410,15000000,6416284,29.97,237.96,42.78,42.78,96551019720,40.33,40.33,96551019720 +휴니드,005870,13,11060,2,1280,13.09,5569236,404137,14116015,5569236,13.09,1378.06,39.45,39.45,60849948990,38.98,38.98,60849948990 +한국석유,004090,14,17120,2,3920,29.70,4940151,673638,12694120,4940151,29.70,733.35,38.92,38.92,80350745135,36.97,36.97,80350745135 +KODEX WTI원유선물인버스(H),271050,15,3785,5,-350,-8.46,1878528,914474,5000000,1878528,-8.46,205.42,37.57,37.57,7270465111,38.42,38.42,7270465111 +흥아해운,003280,16,2055,2,360,21.24,87042273,6047199,240424899,87042273,21.24,1439.38,36.20,36.20,172407962437,34.90,34.90,172407962437 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,12310,5,-2390,-16.26,361779,690819,1000000,361779,-16.26,52.37,36.18,36.18,4786587335,38.88,38.88,4786587335 +KODEX 200선물인버스2X,252670,18,1636,2,22,1.36,291007975,302841728,809700000,291007975,1.36,96.09,35.94,35.94,475724098400,35.91,35.91,475724098400 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,19,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +KODEX 코스닥150선물인버스,251340,20,3700,2,115,3.21,23854120,27949840,67200000,23854120,3.21,85.35,35.50,35.50,87120207786,35.04,35.04,87120207786 +미래생명자원,218150,21,4135,2,340,8.96,6938127,212140,20415802,6938127,8.96,3270.54,33.98,33.98,28975424985,34.32,34.32,28975424985 +우리기술,032820,22,2740,2,120,4.58,55812338,98428224,165530656,55812338,4.58,56.70,33.72,33.72,154529666222,34.07,34.07,154529666222 +애드바이오텍,179530,23,4675,2,165,3.66,3787808,9781616,11359544,3787808,3.66,38.72,33.34,33.34,17403819368,32.77,32.77,17403819368 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,26115,2,3760,16.82,295031,362820,1000000,295031,16.82,81.32,29.50,29.50,7323100240,28.04,28.04,7323100240 +극동유화,014530,25,3955,2,420,11.88,9802074,143621,34869420,9802074,11.88,6824.96,28.11,28.11,38836958075,28.16,28.16,38836958075 +중앙에너비스,000440,26,21300,2,4530,27.01,1683478,932422,6227130,1683478,27.01,180.55,27.03,27.03,33591658420,25.33,25.33,33591658420 +삼보산업,009620,27,1500,2,117,8.46,4135326,345089,16386091,4135326,8.46,1198.34,25.24,25.24,6583512144,26.78,26.78,6583512144 +수젠텍,253840,28,8270,2,440,5.62,4169669,1018305,16743200,4169669,5.62,409.47,24.90,24.90,35789603450,25.85,25.85,35789603450 +파루,043200,29,1716,2,33,1.96,10188610,45746928,41804315,10188610,1.96,22.27,24.37,24.37,17916516036,24.98,24.98,17916516036 +스코넥,276040,30,2965,4,-1270,-29.99,3097722,148521,12830335,3097722,-29.99,2085.71,24.14,24.14,9622556813,25.29,25.29,9622556813 diff --git a/top30/20250613/top30-avtr-20250613-112001.csv b/top30/20250613/top30-avtr-20250613-112001.csv new file mode 100644 index 000000000000..c8368178ecaa --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17060,2,1410,9.01,7568534,5766250,6828712,7568534,9.01,131.26,110.83,110.83,131295597595,112.70,112.70,131295597595 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,12170,5,-2515,-17.13,933754,399743,1000000,933754,-17.13,233.59,93.38,93.38,12099710035,99.42,99.42,12099710035 +한국ANKOR유전,152550,3,336,1,77,29.73,61115759,55524592,70020000,61115759,29.73,110.07,87.28,87.28,19284012700,81.97,81.97,19284012700 +지에스이,053050,4,3475,2,595,20.66,20093656,682711,29987597,20093656,20.66,2943.22,67.01,67.01,66397100800,63.72,63.72,66397100800 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,5,26510,2,4125,18.43,669961,217048,1000000,669961,18.43,308.67,67.00,67.00,16363644930,61.73,61.73,16363644930 +STX그린로지스,465770,6,10780,2,1320,13.95,4563261,833962,7171032,4563261,13.95,547.18,63.63,63.63,47450090390,61.38,61.38,47450090390 +아톤,158430,7,8730,2,660,8.18,15644558,18421118,24798851,15644558,8.18,84.93,63.09,63.09,136065287350,62.85,62.85,136065287350 +한일단조,024740,8,2590,2,410,18.81,20236968,737092,32897049,20236968,18.81,2745.51,61.52,61.52,50812717925,59.64,59.64,50812717925 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,9,12200,5,-2535,-17.20,506642,408763,1000000,506642,-17.20,123.95,50.66,50.66,6718679365,55.07,55.07,6718679365 +대성하이텍,129920,10,6350,2,1250,24.51,6820139,257156,13715053,6820139,24.51,2652.14,49.73,49.73,41422791220,47.56,47.56,41422791220 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26375,2,4005,17.90,480734,300654,1000000,480734,17.90,159.90,48.07,48.07,11830865245,44.86,44.86,11830865245 +흥구석유,024060,12,15960,1,3680,29.97,6417647,2696410,15000000,6417647,29.97,238.01,42.78,42.78,96572773200,40.34,40.34,96572773200 +KODEX WTI원유선물인버스(H),271050,13,3770,5,-365,-8.83,2059514,914474,5000000,2059514,-8.83,225.21,41.19,41.19,7953804638,42.20,42.20,7953804638 +휴니드,005870,14,11250,2,1470,15.03,5701865,404137,14116015,5701865,15.03,1410.87,40.39,40.39,62332656075,39.25,39.25,62332656075 +한국석유,004090,15,17160,1,3960,30.00,5111773,673638,12694120,5111773,30.00,758.83,40.27,40.27,83294407670,38.24,38.24,83294407670 +흥아해운,003280,16,2085,2,390,23.01,89958549,6047199,240424899,89958549,23.01,1487.61,37.42,37.42,178449429991,35.60,35.60,178449429991 +KODEX 200선물인버스2X,252670,17,1642,2,28,1.73,298643816,302841728,809700000,298643816,1.73,98.61,36.88,36.88,488236376119,36.72,36.72,488236376119 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,18,12145,5,-2555,-17.38,365666,690819,1000000,365666,-17.38,52.93,36.57,36.57,4833905850,39.80,39.80,4833905850 +KODEX 코스닥150선물인버스,251340,19,3710,2,125,3.49,24377175,27949840,67200000,24377175,3.49,87.22,36.28,36.28,89057718631,35.72,35.72,89057718631 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,20,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +미래생명자원,218150,21,4130,2,335,8.83,7065452,212140,20415802,7065452,8.83,3330.56,34.61,34.61,29501164521,34.99,34.99,29501164521 +우리기술,032820,22,2725,2,105,4.01,56579011,98428224,165530656,56579011,4.01,57.48,34.18,34.18,156632578534,34.72,34.72,156632578534 +애드바이오텍,179530,23,4645,2,135,2.99,3851765,9781616,11359544,3851765,2.99,39.38,33.91,33.91,17702759380,33.55,33.55,17702759380 +극동유화,014530,24,4040,2,505,14.29,10359340,143621,34869420,10359340,14.29,7212.97,29.71,29.71,41074452671,29.16,29.16,41074452671 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,26385,2,4030,18.03,297031,362820,1000000,297031,18.03,81.87,29.70,29.70,7375844790,27.95,27.95,7375844790 +중앙에너비스,000440,26,21600,2,4830,28.80,1716583,932422,6227130,1716583,28.80,184.10,27.57,27.57,34302041595,25.50,25.50,34302041595 +삼보산업,009620,27,1551,2,168,12.15,4422493,345089,16386091,4422493,12.15,1281.55,26.99,26.99,7028569199,27.66,27.66,7028569199 +수젠텍,253840,28,8200,2,370,4.73,4246574,1018305,16743200,4246574,4.73,417.02,25.36,25.36,36424543675,26.53,26.53,36424543675 +스코넥,276040,29,2965,4,-1270,-29.99,3181096,148521,12830335,3181096,-29.99,2141.85,24.79,24.79,9869760723,25.94,25.94,9869760723 +파루,043200,30,1710,2,27,1.60,10359331,45746928,41804315,10359331,1.60,22.64,24.78,24.78,18209068174,25.47,25.47,18209068174 diff --git a/top30/20250613/top30-avtr-20250613-113001.csv b/top30/20250613/top30-avtr-20250613-113001.csv new file mode 100644 index 000000000000..f63f51fe663e --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,17130,2,1480,9.46,7686984,5766250,6828712,7686984,9.46,133.31,112.57,112.57,133322198755,113.97,113.97,133322198755 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,2,11740,5,-2945,-20.05,1003528,399743,1000000,1003528,-20.05,251.04,100.35,100.35,12935899585,110.19,110.19,12935899585 +한국ANKOR유전,152550,3,336,1,77,29.73,61191019,55524592,70020000,61191019,29.73,110.21,87.39,87.39,19309300060,82.07,82.07,19309300060 +STX그린로지스,465770,4,10930,2,1470,15.54,5290785,833962,7171032,5290785,15.54,634.42,73.78,73.78,55431730810,70.72,70.72,55431730810 +지에스이,053050,5,3575,2,695,24.13,21704119,682711,29987597,21704119,24.13,3179.11,72.38,72.38,72077381876,67.23,67.23,72077381876 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,6,26780,2,4395,19.63,670161,217048,1000000,670161,19.63,308.76,67.02,67.02,16369006760,61.12,61.12,16369006760 +한일단조,024740,7,2615,2,435,19.95,21395612,737092,32897049,21395612,19.95,2902.71,65.04,65.04,53819832792,62.56,62.56,53819832792 +아톤,158430,8,8620,2,550,6.82,15929905,18421118,24798851,15929905,6.82,86.48,64.24,64.24,138550510810,64.81,64.81,138550510810 +대성하이텍,129920,9,6540,2,1440,28.24,7081313,257156,13715053,7081313,28.24,2753.70,51.63,51.63,43112396535,48.06,48.06,43112396535 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,11805,5,-2930,-19.88,515124,408763,1000000,515124,-19.88,126.02,51.51,51.51,6821100620,57.78,57.78,6821100620 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,27090,2,4720,21.10,507429,300654,1000000,507429,21.10,168.78,50.74,50.74,12547087925,46.32,46.32,12547087925 +KODEX WTI원유선물인버스(H),271050,12,3705,5,-430,-10.40,2330577,914474,5000000,2330577,-10.40,254.85,46.61,46.61,8967420103,48.41,48.41,8967420103 +휴니드,005870,13,11580,2,1800,18.40,6224742,404137,14116015,6224742,18.40,1540.26,44.10,44.10,68299156310,41.78,41.78,68299156310 +흥구석유,024060,14,15960,1,3680,29.97,6419181,2696410,15000000,6419181,29.97,238.06,42.79,42.79,96597255840,40.35,40.35,96597255840 +흥아해운,003280,15,2130,2,435,25.66,97382293,6047199,240424899,97382293,25.66,1610.37,40.50,40.50,194164540089,37.91,37.91,194164540089 +한국석유,004090,16,17160,1,3960,30.00,5114181,673638,12694120,5114181,30.00,759.19,40.29,40.29,83335728950,38.26,38.26,83335728950 +KODEX 200선물인버스2X,252670,17,1650,2,36,2.23,310796282,302841728,809700000,310796282,2.23,102.63,38.38,38.38,508252805833,38.04,38.04,508252805833 +KODEX 코스닥150선물인버스,251340,18,3720,2,135,3.77,25020011,27949840,67200000,25020011,3.77,89.52,37.23,37.23,91445257285,36.58,36.58,91445257285 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,11960,5,-2740,-18.64,369474,690819,1000000,369474,-18.64,53.48,36.95,36.95,4879630655,40.80,40.80,4879630655 +미래생명자원,218150,20,4200,2,405,10.67,7390906,212140,20415802,7390906,10.67,3483.98,36.20,36.20,30866789093,36.00,36.00,30866789093 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,21,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +애드바이오텍,179530,22,4540,2,30,0.67,3939460,9781616,11359544,3939460,0.67,40.27,34.68,34.68,18103658835,35.10,35.10,18103658835 +우리기술,032820,23,2695,2,75,2.86,57299683,98428224,165530656,57299683,2.86,58.21,34.62,34.62,158585040598,35.55,35.55,158585040598 +극동유화,014530,24,4200,2,665,18.81,12066397,143621,34869420,12066397,18.81,8401.55,34.60,34.60,48122685445,32.86,32.86,48122685445 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,27165,2,4810,21.52,315519,362820,1000000,315519,21.52,86.96,31.55,31.55,7871432280,28.98,28.98,7871432280 +중앙에너비스,000440,26,21800,1,5030,29.99,1822565,932422,6227130,1822565,29.99,195.47,29.27,29.27,36607937595,26.97,26.97,36607937595 +삼보산업,009620,27,1560,2,177,12.80,4563521,345089,16386091,4563521,12.80,1322.42,27.85,27.85,7248781779,28.36,28.36,7248781779 +수젠텍,253840,28,8120,2,290,3.70,4335017,1018305,16743200,4335017,3.70,425.71,25.89,25.89,37146923450,27.32,27.32,37146923450 +파루,043200,29,1691,2,8,0.48,10628306,45746928,41804315,10628306,0.48,23.23,25.42,25.42,18664770462,26.40,26.40,18664770462 +KODEX WTI원유선물(H),261220,30,16180,2,1510,10.29,1014171,433100,4000000,1014171,10.29,234.17,25.35,25.35,15830278357,24.46,24.46,15830278357 diff --git a/top30/20250613/top30-avtr-20250613-114001.csv b/top30/20250613/top30-avtr-20250613-114001.csv new file mode 100644 index 000000000000..8dfc07eecd4a --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,11440,5,-3245,-22.10,1202473,399743,1000000,1202473,-22.10,300.81,120.25,120.25,15240007180,133.22,133.22,15240007180 +상지건설,042940,2,16910,2,1260,8.05,7762974,5766250,6828712,7762974,8.05,134.63,113.68,113.68,134612535790,116.57,116.57,134612535790 +한국ANKOR유전,152550,3,336,1,77,29.73,61204926,55524592,70020000,61204926,29.73,110.23,87.41,87.41,19313972812,82.09,82.09,19313972812 +STX그린로지스,465770,4,11040,2,1580,16.70,5661546,833962,7171032,5661546,16.70,678.87,78.95,78.95,59511447030,75.17,75.17,59511447030 +지에스이,053050,5,3625,2,745,25.87,23327899,682711,29987597,23327899,25.87,3416.95,77.79,77.79,77889194697,71.65,71.65,77889194697 +한일단조,024740,6,2650,2,470,21.56,22609163,737092,32897049,22609163,21.56,3067.35,68.73,68.73,57005563456,65.39,65.39,57005563456 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,27750,2,5365,23.97,670752,217048,1000000,670752,23.97,309.03,67.08,67.08,16385338665,59.05,59.05,16385338665 +아톤,158430,8,8560,2,490,6.07,16142378,18421118,24798851,16142378,6.07,87.63,65.09,65.09,140371250740,66.13,66.13,140371250740 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,27705,2,5335,23.85,565570,300654,1000000,565570,23.85,188.11,56.56,56.56,14148346735,51.07,51.07,14148346735 +대성하이텍,129920,10,6590,2,1490,29.22,7436342,257156,13715053,7436342,29.22,2891.76,54.22,54.22,45444040835,50.28,50.28,45444040835 +KODEX WTI원유선물인버스(H),271050,11,3655,5,-480,-11.61,2630320,914474,5000000,2630320,-11.61,287.63,52.61,52.61,10066835788,55.09,55.09,10066835788 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,11505,5,-3230,-21.92,522150,408763,1000000,522150,-21.92,127.74,52.21,52.21,6902035275,59.99,59.99,6902035275 +휴니드,005870,13,11470,2,1690,17.28,6569596,404137,14116015,6569596,17.28,1625.59,46.54,46.54,72261598930,44.63,44.63,72261598930 +흥구석유,024060,14,15960,1,3680,29.97,6420225,2696410,15000000,6420225,29.97,238.10,42.80,42.80,96613918080,40.36,40.36,96613918080 +흥아해운,003280,15,2130,2,435,25.66,101049551,6047199,240424899,101049551,25.66,1671.01,42.03,42.03,201987904377,39.44,39.44,201987904377 +극동유화,014530,16,4260,2,725,20.51,14316032,143621,34869420,14316032,20.51,9967.92,41.06,41.06,57736816365,38.87,38.87,57736816365 +한국석유,004090,17,17160,1,3960,30.00,5116071,673638,12694120,5116071,30.00,759.47,40.30,40.30,83368161350,38.27,38.27,83368161350 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,18,11335,5,-3365,-22.89,393354,690819,1000000,393354,-22.89,56.94,39.34,39.34,5152172770,45.45,45.45,5152172770 +KODEX 200선물인버스2X,252670,19,1649,2,35,2.17,318269531,302841728,809700000,318269531,2.17,105.09,39.31,39.31,520584062880,38.99,38.99,520584062880 +KODEX 코스닥150선물인버스,251340,20,3725,2,140,3.91,25845940,27949840,67200000,25845940,3.91,92.47,38.46,38.46,94518592408,37.76,37.76,94518592408 +미래생명자원,218150,21,4260,2,465,12.25,7759500,212140,20415802,7759500,12.25,3657.73,38.01,38.01,32429020459,37.29,37.29,32429020459 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,27695,2,5340,23.89,379834,362820,1000000,379834,23.89,104.69,37.98,37.98,9638294965,34.80,34.80,9638294965 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,23,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +애드바이오텍,179530,24,4535,2,25,0.55,3991999,9781616,11359544,3991999,0.55,40.81,35.14,35.14,18342045632,35.60,35.60,18342045632 +우리기술,032820,25,2700,2,80,3.05,57879952,98428224,165530656,57879952,3.05,58.80,34.97,34.97,160151539829,35.83,35.83,160151539829 +중앙에너비스,000440,26,21800,1,5030,29.99,1824515,932422,6227130,1824515,29.99,195.67,29.30,29.30,36650447595,27.00,27.00,36650447595 +삼보산업,009620,27,1523,2,140,10.12,4643806,345089,16386091,4643806,10.12,1345.68,28.34,28.34,7371997829,29.54,29.54,7371997829 +KODEX WTI원유선물(H),261220,28,16350,2,1680,11.45,1117737,433100,4000000,1117737,11.45,258.08,27.94,27.94,17523937864,26.80,26.80,17523937864 +수젠텍,253840,29,8130,2,300,3.83,4383834,1018305,16743200,4383834,3.83,430.50,26.18,26.18,37544512140,27.58,27.58,37544512140 +파루,043200,30,1696,2,13,0.77,10762412,45746928,41804315,10762412,0.77,23.53,25.74,25.74,18894175564,26.65,26.65,18894175564 diff --git a/top30/20250613/top30-avtr-20250613-115001.csv b/top30/20250613/top30-avtr-20250613-115001.csv new file mode 100644 index 000000000000..d5c9045dde01 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,11600,5,-3085,-21.01,1327091,399743,1000000,1327091,-21.01,331.99,132.71,132.71,16683768455,143.83,143.83,16683768455 +상지건설,042940,2,16790,2,1140,7.28,7835263,5766250,6828712,7835263,7.28,135.88,114.74,114.74,135832959095,118.47,118.47,135832959095 +한국ANKOR유전,152550,3,336,1,77,29.73,61261974,55524592,70020000,61261974,29.73,110.33,87.49,87.49,19333140940,82.18,82.18,19333140940 +STX그린로지스,465770,4,11120,2,1660,17.55,5963663,833962,7171032,5963663,17.55,715.10,83.16,83.16,62863773910,78.83,78.83,62863773910 +지에스이,053050,5,3585,2,705,24.48,24320730,682711,29987597,24320730,24.48,3562.38,81.10,81.10,81458296743,75.77,75.77,81458296743 +한일단조,024740,6,2615,2,435,19.95,23440425,737092,32897049,23440425,19.95,3180.12,71.25,71.25,59190409007,68.81,68.81,59190409007 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,27485,2,5100,22.78,671292,217048,1000000,671292,22.78,309.28,67.13,67.13,16400207765,59.67,59.67,16400207765 +아톤,158430,8,8570,2,500,6.20,16263485,18421118,24798851,16263485,6.20,88.29,65.58,65.58,141408412980,66.54,66.54,141408412980 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,27595,2,5225,23.36,607075,300654,1000000,607075,23.36,201.92,60.71,60.71,15282344330,55.38,55.38,15282344330 +대성하이텍,129920,10,6580,2,1480,29.02,7674047,257156,13715053,7674047,29.02,2984.20,55.95,55.95,47012327000,52.09,52.09,47012327000 +KODEX WTI원유선물인버스(H),271050,11,3665,5,-470,-11.37,2743354,914474,5000000,2743354,-11.37,299.99,54.87,54.87,10481004030,57.20,57.20,10481004030 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,11725,5,-3010,-20.43,533160,408763,1000000,533160,-20.43,130.43,53.32,53.32,7027672595,59.94,59.94,7027672595 +휴니드,005870,13,11340,2,1560,15.95,6769681,404137,14116015,6769681,15.95,1675.10,47.96,47.96,74538595680,46.56,46.56,74538595680 +극동유화,014530,14,4230,2,695,19.66,15508381,143621,34869420,15508381,19.66,9999.99,44.48,44.48,62787968261,42.57,42.57,62787968261 +흥아해운,003280,15,2155,2,460,27.14,104621012,6047199,240424899,104621012,27.14,1730.07,43.52,43.52,209649268145,40.46,40.46,209649268145 +흥구석유,024060,16,15960,1,3680,29.97,6422298,2696410,15000000,6422298,29.97,238.18,42.82,42.82,96647003160,40.37,40.37,96647003160 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,11700,5,-3000,-20.41,410462,690819,1000000,410462,-20.41,59.42,41.05,41.05,5350163880,45.73,45.73,5350163880 +KODEX 200선물인버스2X,252670,18,1653,2,39,2.42,326803626,302841728,809700000,326803626,2.42,107.91,40.36,40.36,534696508740,39.95,39.95,534696508740 +한국석유,004090,19,17160,1,3960,30.00,5119043,673638,12694120,5119043,30.00,759.91,40.33,40.33,83419160870,38.30,38.30,83419160870 +KODEX 코스닥150선물인버스,251340,20,3720,2,135,3.77,26606983,27949840,67200000,26606983,3.77,95.20,39.59,39.59,97352559270,38.94,38.94,97352559270 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,27205,2,4850,21.70,391257,362820,1000000,391257,21.70,107.84,39.13,39.13,9954535915,36.59,36.59,9954535915 +미래생명자원,218150,22,4175,2,380,10.01,7961084,212140,20415802,7961084,10.01,3752.75,38.99,38.99,33278412896,39.04,39.04,33278412896 +애드바이오텍,179530,23,4450,5,-60,-1.33,4087393,9781616,11359544,4087393,-1.33,41.79,35.98,35.98,18769930808,37.13,37.13,18769930808 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,24,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +우리기술,032820,25,2700,2,80,3.05,58296037,98428224,165530656,58296037,3.05,59.23,35.22,35.22,161272836536,36.08,36.08,161272836536 +KODEX WTI원유선물(H),261220,26,16320,2,1650,11.25,1184979,433100,4000000,1184979,11.25,273.60,29.62,29.62,18620507543,28.52,28.52,18620507543 +중앙에너비스,000440,27,21800,1,5030,29.99,1827095,932422,6227130,1827095,29.99,195.95,29.34,29.34,36706691595,27.04,27.04,36706691595 +삼보산업,009620,28,1521,2,138,9.98,4686934,345089,16386091,4686934,9.98,1358.18,28.60,28.60,7437670425,29.84,29.84,7437670425 +수젠텍,253840,29,8120,2,290,3.70,4429071,1018305,16743200,4429071,3.70,434.95,26.45,26.45,37910727200,27.88,27.88,37910727200 +KIWOOM 미국원유에너지기업,474800,30,11700,2,900,8.33,157444,12023,600000,157444,8.33,1309.52,26.24,26.24,1801254084,25.66,25.66,1801254084 diff --git a/top30/20250613/top30-avtr-20250613-120001.csv b/top30/20250613/top30-avtr-20250613-120001.csv new file mode 100644 index 000000000000..d433325a3d12 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,11695,5,-2990,-20.36,1392894,399743,1000000,1392894,-20.36,348.45,139.29,139.29,17442704075,149.15,149.15,17442704075 +상지건설,042940,2,16850,2,1200,7.67,7858923,5766250,6828712,7858923,7.67,136.29,115.09,115.09,136231012205,118.40,118.40,136231012205 +STX그린로지스,465770,3,10850,2,1390,14.69,6286663,833962,7171032,6286663,14.69,753.83,87.67,87.67,66426805300,85.38,85.38,66426805300 +한국ANKOR유전,152550,4,336,1,77,29.73,61279294,55524592,70020000,61279294,29.73,110.36,87.52,87.52,19338960460,82.20,82.20,19338960460 +지에스이,053050,5,3560,2,680,23.61,24857478,682711,29987597,24857478,23.61,3641.00,82.89,82.89,83380124487,78.10,78.10,83380124487 +한일단조,024740,6,2575,2,395,18.12,24074877,737092,32897049,24074877,18.12,3266.20,73.18,73.18,60832595365,71.81,71.81,60832595365 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,27535,2,5150,23.01,672384,217048,1000000,672384,23.01,309.79,67.24,67.24,16430476875,59.67,59.67,16430476875 +아톤,158430,8,8580,2,510,6.32,16373579,18421118,24798851,16373579,6.32,88.88,66.03,66.03,142349396160,66.90,66.90,142349396160 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,27475,2,5105,22.82,628976,300654,1000000,628976,22.82,209.20,62.90,62.90,15886585885,57.82,57.82,15886585885 +대성하이텍,129920,10,6480,2,1380,27.06,7794732,257156,13715053,7794732,27.06,3031.13,56.83,56.83,47799845860,53.78,53.78,47799845860 +KODEX WTI원유선물인버스(H),271050,11,3690,5,-445,-10.76,2825094,914474,5000000,2825094,-10.76,308.93,56.50,56.50,10780592799,58.43,58.43,10780592799 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,11355,5,-3380,-22.94,536672,408763,1000000,536672,-22.94,131.29,53.67,53.67,7067685985,62.24,62.24,7067685985 +휴니드,005870,13,11070,2,1290,13.19,6987358,404137,14116015,6987358,13.19,1728.96,49.50,49.50,76973059320,49.26,49.26,76973059320 +극동유화,014530,14,4195,2,660,18.67,16146664,143621,34869420,16146664,18.67,9999.99,46.31,46.31,65491872083,44.77,44.77,65491872083 +흥아해운,003280,15,2125,2,430,25.37,108161832,6047199,240424899,108161832,25.37,1788.63,44.99,44.99,217251485621,42.52,42.52,217251485621 +흥구석유,024060,16,15960,1,3680,29.97,6423798,2696410,15000000,6423798,29.97,238.24,42.83,42.83,96670943160,40.38,40.38,96670943160 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,11690,5,-3010,-20.48,420881,690819,1000000,420881,-20.48,60.92,42.09,42.09,5469715660,46.79,46.79,5469715660 +KODEX 200선물인버스2X,252670,18,1647,2,33,2.04,333021068,302841728,809700000,333021068,2.04,109.97,41.13,41.13,544960333469,40.86,40.86,544960333469 +KODEX 코스닥150선물인버스,251340,19,3720,2,135,3.77,27484962,27949840,67200000,27484962,3.77,98.34,40.90,40.90,100617015567,40.25,40.25,100617015567 +한국석유,004090,20,17160,1,3960,30.00,5126758,673638,12694120,5126758,30.00,761.06,40.39,40.39,83551550270,38.36,38.36,83551550270 +미래생명자원,218150,21,4185,2,390,10.28,8116925,212140,20415802,8116925,10.28,3826.21,39.76,39.76,33927664245,39.71,39.71,33927664245 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,27510,2,5155,23.06,395095,362820,1000000,395095,23.06,108.90,39.51,39.51,10060869875,36.57,36.57,10060869875 +애드바이오텍,179530,23,4530,2,20,0.44,4156086,9781616,11359544,4156086,0.44,42.49,36.59,36.59,19080004867,37.08,37.08,19080004867 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,24,11575,2,1200,11.57,357260,49980,1000000,357260,11.57,714.81,35.73,35.73,3850829165,33.27,33.27,3850829165 +우리기술,032820,25,2695,2,75,2.86,58541831,98428224,165530656,58541831,2.86,59.48,35.37,35.37,161935361501,36.30,36.30,161935361501 +KODEX WTI원유선물(H),261220,26,16240,2,1570,10.70,1225350,433100,4000000,1225350,10.70,282.93,30.63,30.63,19279961632,29.68,29.68,19279961632 +중앙에너비스,000440,27,21750,2,4980,29.70,1880937,932422,6227130,1880937,29.70,201.73,30.21,30.21,37878962170,27.97,27.97,37878962170 +삼보산업,009620,28,1524,2,141,10.20,4699590,345089,16386091,4699590,10.20,1361.85,28.68,28.68,7456989465,29.86,29.86,7456989465 +KIWOOM 미국원유에너지기업,474800,29,11735,2,935,8.66,169358,12023,600000,169358,8.66,1408.62,28.23,28.23,1941154629,27.57,27.57,1941154629 +TIGER K방산&우주,463250,30,28815,2,1735,6.41,1475539,752663,5500000,1475539,6.41,196.04,26.83,26.83,41484895121,26.18,26.18,41484895121 diff --git a/top30/20250613/top30-avtr-20250613-121001.csv b/top30/20250613/top30-avtr-20250613-121001.csv new file mode 100644 index 000000000000..d6f6e659fad5 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12145,5,-2540,-17.30,1432148,399743,1000000,1432148,-17.30,358.27,143.21,143.21,17909208335,147.46,147.46,17909208335 +상지건설,042940,2,16630,2,980,6.26,7945452,5766250,6828712,7945452,6.26,137.79,116.35,116.35,137672854050,121.23,121.23,137672854050 +STX그린로지스,465770,3,10950,2,1490,15.75,6379193,833962,7171032,6379193,15.75,764.93,88.96,88.96,67438008800,85.88,85.88,67438008800 +한국ANKOR유전,152550,4,336,1,77,29.73,61386638,55524592,70020000,61386638,29.73,110.56,87.67,87.67,19375028044,82.35,82.35,19375028044 +지에스이,053050,5,3575,2,695,24.13,25476001,682711,29987597,25476001,24.13,3731.59,84.96,84.96,85604329506,79.85,79.85,85604329506 +한일단조,024740,6,2585,2,405,18.58,24390276,737092,32897049,24390276,18.58,3308.99,74.14,74.14,61650525897,72.50,72.50,61650525897 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,26880,2,4495,20.08,673752,217048,1000000,673752,20.08,310.42,67.38,67.38,16467779760,61.26,61.26,16467779760 +아톤,158430,8,8640,2,570,7.06,16537747,18421118,24798851,16537747,7.06,89.78,66.69,66.69,143765097560,67.10,67.10,143765097560 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26750,2,4380,19.58,638629,300654,1000000,638629,19.58,212.41,63.86,63.86,16145577600,60.36,60.36,16145577600 +KODEX WTI원유선물인버스(H),271050,10,3740,5,-395,-9.55,2905550,914474,5000000,2905550,-9.55,317.73,58.11,58.11,11080191549,59.25,59.25,11080191549 +대성하이텍,129920,11,6490,2,1390,27.25,7852237,257156,13715053,7852237,27.25,3053.49,57.25,57.25,48174367130,54.12,54.12,48174367130 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12195,5,-2540,-17.24,546354,408763,1000000,546354,-17.24,133.66,54.64,54.64,7182659270,58.90,58.90,7182659270 +휴니드,005870,13,11160,2,1380,14.11,7120348,404137,14116015,7120348,14.11,1761.86,50.44,50.44,78459420380,49.80,49.80,78459420380 +극동유화,014530,14,4210,2,675,19.09,16542605,143621,34869420,16542605,19.09,9999.99,47.44,47.44,67167036356,45.75,45.75,67167036356 +흥아해운,003280,15,2130,2,435,25.66,109261319,6047199,240424899,109261319,25.66,1806.81,45.45,45.45,219597889542,42.88,42.88,219597889542 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12085,5,-2615,-17.79,431997,690819,1000000,431997,-17.79,62.53,43.20,43.20,5602051535,46.36,46.36,5602051535 +흥구석유,024060,17,15960,1,3680,29.97,6424359,2696410,15000000,6424359,29.97,238.26,42.83,42.83,96679896720,40.38,40.38,96679896720 +KODEX 200선물인버스2X,252670,18,1645,2,31,1.92,337851185,302841728,809700000,337851185,1.92,111.56,41.73,41.73,552911709833,41.51,41.51,552911709833 +KODEX 코스닥150선물인버스,251340,19,3720,2,135,3.77,27956316,27949840,67200000,27956316,3.77,100.02,41.60,41.60,102369538607,40.95,40.95,102369538607 +미래생명자원,218150,20,4175,2,380,10.01,8257265,212140,20415802,8257265,10.01,3892.37,40.45,40.45,34514759715,40.49,40.49,34514759715 +한국석유,004090,21,17160,1,3960,30.00,5130768,673638,12694120,5130768,30.00,761.65,40.42,40.42,83620361870,38.39,38.39,83620361870 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,27060,2,4705,21.05,395468,362820,1000000,395468,21.05,109.00,39.55,39.55,10071036755,37.22,37.22,10071036755 +애드바이오텍,179530,23,4610,2,100,2.22,4216267,9781616,11359544,4216267,2.22,43.10,37.12,37.12,19356114278,36.96,36.96,19356114278 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,24,11495,2,1120,10.80,357310,49980,1000000,357310,10.80,714.91,35.73,35.73,3851403915,33.51,33.51,3851403915 +우리기술,032820,25,2695,2,75,2.86,58772240,98428224,165530656,58772240,2.86,59.71,35.51,35.51,162556105715,36.44,36.44,162556105715 +KODEX WTI원유선물(H),261220,26,16025,2,1355,9.24,1288880,433100,4000000,1288880,9.24,297.59,32.22,32.22,20303523279,31.67,31.67,20303523279 +중앙에너비스,000440,27,21800,1,5030,29.99,1897474,932422,6227130,1897474,29.99,203.50,30.47,30.47,38238774145,28.17,28.17,38238774145 +KIWOOM 미국원유에너지기업,474800,28,11695,2,895,8.29,179232,12023,600000,179232,8.29,1490.74,29.87,29.87,2056856224,29.31,29.31,2056856224 +삼보산업,009620,29,1521,2,138,9.98,4728995,345089,16386091,4728995,9.98,1370.37,28.86,28.86,7501586302,30.10,30.10,7501586302 +TIGER K방산&우주,463250,30,28680,2,1600,5.91,1500088,752663,5500000,1500088,5.91,199.30,27.27,27.27,42190143001,26.75,26.75,42190143001 diff --git a/top30/20250613/top30-avtr-20250613-122001.csv b/top30/20250613/top30-avtr-20250613-122001.csv new file mode 100644 index 000000000000..a565cc762ba0 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12365,5,-2320,-15.80,1468791,399743,1000000,1468791,-15.80,367.43,146.88,146.88,18361193300,148.49,148.49,18361193300 +상지건설,042940,2,16620,2,970,6.20,7981175,5766250,6828712,7981175,6.20,138.41,116.88,116.88,138268606320,121.83,121.83,138268606320 +STX그린로지스,465770,3,11030,2,1570,16.60,6450216,833962,7171032,6450216,16.60,773.44,89.95,89.95,68217954900,86.25,86.25,68217954900 +한국ANKOR유전,152550,4,336,1,77,29.73,61411156,55524592,70020000,61411156,29.73,110.60,87.71,87.71,19383266092,82.39,82.39,19383266092 +지에스이,053050,5,3565,2,685,23.78,25751547,682711,29987597,25751547,23.78,3771.95,85.87,85.87,86586801654,80.99,80.99,86586801654 +한일단조,024740,6,2595,2,415,19.04,24605232,737092,32897049,24605232,19.04,3338.15,74.79,74.79,62204307572,72.87,72.87,62204307572 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,26355,2,3970,17.74,676765,217048,1000000,676765,17.74,311.80,67.68,67.68,16547770185,62.79,62.79,16547770185 +아톤,158430,8,8600,2,530,6.57,16640822,18421118,24798851,16640822,6.57,90.34,67.10,67.10,144649139985,67.82,67.82,144649139985 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26245,2,3875,17.32,640055,300654,1000000,640055,17.32,212.89,64.01,64.01,16183590460,61.66,61.66,16183590460 +KODEX WTI원유선물인버스(H),271050,10,3775,5,-360,-8.71,3001350,914474,5000000,3001350,-8.71,328.21,60.03,60.03,11439831244,60.61,60.61,11439831244 +대성하이텍,129920,11,6480,2,1380,27.06,7903445,257156,13715053,7903445,27.06,3073.40,57.63,57.63,48505979770,54.58,54.58,48505979770 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12390,5,-2345,-15.91,551997,408763,1000000,551997,-15.91,135.04,55.20,55.20,7251560645,58.53,58.53,7251560645 +휴니드,005870,13,11160,2,1380,14.11,7205596,404137,14116015,7205596,14.11,1782.96,51.05,51.05,79409908125,50.41,50.41,79409908125 +극동유화,014530,14,4220,2,685,19.38,16878829,143621,34869420,16878829,19.38,9999.99,48.41,48.41,68578300118,46.60,46.60,68578300118 +흥아해운,003280,15,2147,2,452,26.67,110295024,6047199,240424899,110295024,26.67,1823.90,45.88,45.88,221808064902,42.97,42.97,221808064902 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12320,5,-2380,-16.19,441691,690819,1000000,441691,-16.19,63.94,44.17,44.17,5719819155,46.43,46.43,5719819155 +흥구석유,024060,17,15960,1,3680,29.97,6426268,2696410,15000000,6426268,29.97,238.33,42.84,42.84,96710364360,40.40,40.40,96710364360 +KODEX 200선물인버스2X,252670,18,1640,2,26,1.61,344195315,302841728,809700000,344195315,1.61,113.66,42.51,42.51,563336179771,42.42,42.42,563336179771 +KODEX 코스닥150선물인버스,251340,19,3720,2,135,3.77,28295041,27949840,67200000,28295041,3.77,101.24,42.11,42.11,103629023992,41.45,41.45,103629023992 +미래생명자원,218150,20,4170,2,375,9.88,8345108,212140,20415802,8345108,9.88,3933.77,40.88,40.88,34879216445,40.97,40.97,34879216445 +한국석유,004090,21,17160,1,3960,30.00,5132885,673638,12694120,5132885,30.00,761.96,40.44,40.44,83656689590,38.40,38.40,83656689590 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26650,2,4295,19.21,395469,362820,1000000,395469,19.21,109.00,39.55,39.55,10071063405,37.79,37.79,10071063405 +애드바이오텍,179530,23,4635,2,125,2.77,4329934,9781616,11359544,4329934,2.77,44.27,38.12,38.12,19891055801,37.78,37.78,19891055801 +우리기술,032820,24,2700,2,80,3.05,59209920,98428224,165530656,59209920,3.05,60.16,35.77,35.77,163731583399,36.63,36.63,163731583399 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KODEX WTI원유선물(H),261220,26,15925,2,1255,8.55,1338795,433100,4000000,1338795,8.55,309.12,33.47,33.47,21101280857,33.13,33.13,21101280857 +중앙에너비스,000440,27,21800,1,5030,29.99,1918376,932422,6227130,1918376,29.99,205.74,30.81,30.81,38693972670,28.50,28.50,38693972670 +KIWOOM 미국원유에너지기업,474800,28,11680,2,880,8.15,181554,12023,600000,181554,8.15,1510.06,30.26,30.26,2083971661,29.74,29.74,2083971661 +삼보산업,009620,29,1519,2,136,9.83,4752955,345089,16386091,4752955,9.83,1377.31,29.01,29.01,7538282944,30.29,30.29,7538282944 +TIGER K방산&우주,463250,30,28680,2,1600,5.91,1542243,752663,5500000,1542243,5.91,204.90,28.04,28.04,43398230115,27.51,27.51,43398230115 diff --git a/top30/20250613/top30-avtr-20250613-123001.csv b/top30/20250613/top30-avtr-20250613-123001.csv new file mode 100644 index 000000000000..0a22dcaeca4c --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12180,5,-2505,-17.06,1480103,399743,1000000,1480103,-17.06,370.26,148.01,148.01,18499408462,151.88,151.88,18499408462 +상지건설,042940,2,16750,2,1100,7.03,8013908,5766250,6828712,8013908,7.03,138.98,117.36,117.36,138816298340,121.36,121.36,138816298340 +STX그린로지스,465770,3,10760,2,1300,13.74,6549434,833962,7171032,6549434,13.74,785.34,91.33,91.33,69292920990,89.80,89.80,69292920990 +한국ANKOR유전,152550,4,336,1,77,29.73,61434933,55524592,70020000,61434933,29.73,110.64,87.74,87.74,19391255164,82.42,82.42,19391255164 +지에스이,053050,5,3562,2,682,23.68,25917075,682711,29987597,25917075,23.68,3796.20,86.43,86.43,87177218559,81.61,81.61,87177218559 +한일단조,024740,6,2570,2,390,17.89,24809032,737092,32897049,24809032,17.89,3365.80,75.41,75.41,62730409634,74.20,74.20,62730409634 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,26700,2,4315,19.28,676799,217048,1000000,676799,19.28,311.82,67.68,67.68,16548677985,61.98,61.98,16548677985 +아톤,158430,8,8600,2,530,6.57,16705047,18421118,24798851,16705047,6.57,90.68,67.36,67.36,145202925615,68.08,68.08,145202925615 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26800,2,4430,19.80,643039,300654,1000000,643039,19.80,213.88,64.30,64.30,16263312520,60.68,60.68,16263312520 +KODEX WTI원유선물인버스(H),271050,10,3745,5,-390,-9.43,3066645,914474,5000000,3066645,-9.43,335.35,61.33,61.33,11685489474,62.41,62.41,11685489474 +대성하이텍,129920,11,6470,2,1370,26.86,7964423,257156,13715053,7964423,26.86,3097.12,58.07,58.07,48902510185,55.11,55.11,48902510185 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12190,5,-2545,-17.27,553254,408763,1000000,553254,-17.27,135.35,55.33,55.33,7266919785,59.61,59.61,7266919785 +휴니드,005870,13,11150,2,1370,14.01,7289032,404137,14116015,7289032,14.01,1803.60,51.64,51.64,80346492280,51.05,51.05,80346492280 +극동유화,014530,14,4187,2,652,18.44,17147682,143621,34869420,17147682,18.44,9999.99,49.18,49.18,69703294708,47.74,47.74,69703294708 +흥아해운,003280,15,2120,2,425,25.07,111581344,6047199,240424899,111581344,25.07,1845.17,46.41,46.41,224540145880,44.05,44.05,224540145880 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12120,5,-2580,-17.55,442929,690819,1000000,442929,-17.55,64.12,44.29,44.29,5734860535,47.32,47.32,5734860535 +KODEX 200선물인버스2X,252670,17,1646,2,32,1.98,348542296,302841728,809700000,348542296,1.98,115.09,43.05,43.05,570480031325,42.80,42.80,570480031325 +흥구석유,024060,18,15960,1,3680,29.97,6426988,2696410,15000000,6426988,29.97,238.35,42.85,42.85,96721855560,40.40,40.40,96721855560 +KODEX 코스닥150선물인버스,251340,19,3725,2,140,3.91,28616617,27949840,67200000,28616617,3.91,102.39,42.58,42.58,104826228902,41.88,41.88,104826228902 +미래생명자원,218150,20,4120,2,325,8.56,8421779,212140,20415802,8421779,8.56,3969.92,41.25,41.25,35196862220,41.84,41.84,35196862220 +한국석유,004090,21,17160,1,3960,30.00,5136453,673638,12694120,5136453,30.00,762.49,40.46,40.46,83717916470,38.43,38.43,83717916470 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26650,2,4295,19.21,395519,362820,1000000,395519,19.21,109.01,39.55,39.55,10072394020,37.80,37.80,10072394020 +애드바이오텍,179530,23,4645,2,135,2.99,4354167,9781616,11359544,4354167,2.99,44.51,38.33,38.33,20003564806,37.91,37.91,20003564806 +우리기술,032820,24,2710,2,90,3.44,59631430,98428224,165530656,59631430,3.44,60.58,36.02,36.02,164871202935,36.75,36.75,164871202935 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KODEX WTI원유선물(H),261220,26,16035,2,1365,9.30,1373126,433100,4000000,1373126,9.30,317.05,34.33,34.33,21650415252,33.75,33.75,21650415252 +중앙에너비스,000440,27,21800,1,5030,29.99,1927135,932422,6227130,1927135,29.99,206.68,30.95,30.95,38884755220,28.64,28.64,38884755220 +KIWOOM 미국원유에너지기업,474800,28,11695,2,895,8.29,185143,12023,600000,185143,8.29,1539.91,30.86,30.86,2125936276,30.30,30.30,2125936276 +삼보산업,009620,29,1519,2,136,9.83,4769142,345089,16386091,4769142,9.83,1382.00,29.10,29.10,7562885856,30.38,30.38,7562885856 +TIGER K방산&우주,463250,30,28580,2,1500,5.54,1558979,752663,5500000,1558979,5.54,207.13,28.35,28.35,43877633830,27.91,27.91,43877633830 diff --git a/top30/20250613/top30-avtr-20250613-124001.csv b/top30/20250613/top30-avtr-20250613-124001.csv new file mode 100644 index 000000000000..421e12d579c3 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12250,5,-2435,-16.58,1504153,399743,1000000,1504153,-16.58,376.28,150.42,150.42,18795374352,153.43,153.43,18795374352 +상지건설,042940,2,17000,2,1350,8.63,8111861,5766250,6828712,8111861,8.63,140.68,118.79,118.79,140474120030,121.01,121.01,140474120030 +STX그린로지스,465770,3,10780,2,1320,13.95,6625335,833962,7171032,6625335,13.95,794.44,92.39,92.39,70112408990,90.70,90.70,70112408990 +한국ANKOR유전,152550,4,336,1,77,29.73,61445644,55524592,70020000,61445644,29.73,110.66,87.75,87.75,19394854060,82.44,82.44,19394854060 +지에스이,053050,5,3585,2,705,24.48,26203860,682711,29987597,26203860,24.48,3838.21,87.38,87.38,88199051140,82.04,82.04,88199051140 +한일단조,024740,6,2560,2,380,17.43,25138470,737092,32897049,25138470,17.43,3410.49,76.42,76.42,63573873552,75.49,75.49,63573873552 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,26700,2,4315,19.28,676799,217048,1000000,676799,19.28,311.82,67.68,67.68,16548677985,61.98,61.98,16548677985 +아톤,158430,8,8570,2,500,6.20,16780981,18421118,24798851,16780981,6.20,91.10,67.67,67.67,145853693040,68.63,68.63,145853693040 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26610,2,4240,18.95,643253,300654,1000000,643253,18.95,213.95,64.33,64.33,16269013135,61.14,61.14,16269013135 +KODEX WTI원유선물인버스(H),271050,10,3760,5,-375,-9.07,3107053,914474,5000000,3107053,-9.07,339.76,62.14,62.14,11837237859,62.96,62.96,11837237859 +대성하이텍,129920,11,6510,2,1410,27.65,7999528,257156,13715053,7999528,27.65,3110.77,58.33,58.33,49130866125,55.03,55.03,49130866125 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12250,5,-2485,-16.86,563035,408763,1000000,563035,-16.86,137.74,56.30,56.30,7387538990,60.31,60.31,7387538990 +휴니드,005870,13,11170,2,1390,14.21,7366991,404137,14116015,7366991,14.21,1822.89,52.19,52.19,81211719705,51.51,51.51,81211719705 +극동유화,014530,14,4210,2,675,19.09,17392001,143621,34869420,17392001,19.09,9999.99,49.88,49.88,70728974885,48.18,48.18,70728974885 +흥아해운,003280,15,2127,2,432,25.49,112795589,6047199,240424899,112795589,25.49,1865.25,46.92,46.92,227116366032,44.41,44.41,227116366032 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12305,5,-2395,-16.29,452455,690819,1000000,452455,-16.29,65.50,45.25,45.25,5851779915,47.56,47.56,5851779915 +KODEX 200선물인버스2X,252670,17,1644,2,30,1.86,352355225,302841728,809700000,352355225,1.86,116.35,43.52,43.52,576749881606,43.33,43.33,576749881606 +흥구석유,024060,18,15960,1,3680,29.97,6427271,2696410,15000000,6427271,29.97,238.36,42.85,42.85,96726372240,40.40,40.40,96726372240 +KODEX 코스닥150선물인버스,251340,19,3720,2,135,3.77,28750214,27949840,67200000,28750214,3.77,102.86,42.78,42.78,105323501120,42.13,42.13,105323501120 +미래생명자원,218150,20,4130,2,335,8.83,8485425,212140,20415802,8485425,8.83,3999.92,41.56,41.56,35459370205,42.05,42.05,35459370205 +한국석유,004090,21,17160,1,3960,30.00,5139131,673638,12694120,5139131,30.00,762.89,40.48,40.48,83763870950,38.45,38.45,83763870950 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26615,2,4260,19.06,395666,362820,1000000,395666,19.06,109.05,39.57,39.57,10076305175,37.86,37.86,10076305175 +애드바이오텍,179530,23,4650,2,140,3.10,4385304,9781616,11359544,4385304,3.10,44.83,38.60,38.60,20147517031,38.14,38.14,20147517031 +우리기술,032820,24,2700,2,80,3.05,59905759,98428224,165530656,59905759,3.05,60.86,36.19,36.19,165613886577,37.06,37.06,165613886577 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KODEX WTI원유선물(H),261220,26,16000,2,1330,9.07,1400777,433100,4000000,1400777,9.07,323.43,35.02,35.02,22092120742,34.52,34.52,22092120742 +KIWOOM 미국원유에너지기업,474800,27,11720,2,920,8.52,188963,12023,600000,188963,8.52,1571.68,31.49,31.49,2170652341,30.87,30.87,2170652341 +중앙에너비스,000440,28,21800,1,5030,29.99,1935315,932422,6227130,1935315,29.99,207.56,31.08,31.08,39062862970,28.78,28.78,39062862970 +우듬지팜,403490,29,2215,2,150,7.26,13534761,8070921,45212464,13534761,7.26,167.70,29.94,29.94,29683846686,29.64,29.64,29683846686 +삼보산업,009620,30,1532,2,149,10.77,4779387,345089,16386091,4779387,10.77,1384.97,29.17,29.17,7578512332,30.19,30.19,7578512332 diff --git a/top30/20250613/top30-avtr-20250613-125001.csv b/top30/20250613/top30-avtr-20250613-125001.csv new file mode 100644 index 000000000000..700512e2b164 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12275,5,-2410,-16.41,1520924,399743,1000000,1520924,-16.41,380.48,152.09,152.09,18999689662,154.78,154.78,18999689662 +상지건설,042940,2,16870,2,1220,7.80,8164643,5766250,6828712,8164643,7.80,141.59,119.56,119.56,141368745180,122.72,122.72,141368745180 +STX그린로지스,465770,3,10810,2,1350,14.27,6670570,833962,7171032,6670570,14.27,799.86,93.02,93.02,70602935670,91.08,91.08,70602935670 +지에스이,053050,4,3575,2,695,24.13,26335559,682711,29987597,26335559,24.13,3857.50,87.82,87.82,88668634668,82.71,82.71,88668634668 +한국ANKOR유전,152550,5,336,1,77,29.73,61471023,55524592,70020000,61471023,29.73,110.71,87.79,87.79,19403381404,82.47,82.47,19403381404 +한일단조,024740,6,2585,2,405,18.58,25316032,737092,32897049,25316032,18.58,3434.58,76.96,76.96,64031951661,75.30,75.30,64031951661 +아톤,158430,7,8560,2,490,6.07,16854554,18421118,24798851,16854554,6.07,91.50,67.97,67.97,146482329775,69.00,69.00,146482329775 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26795,2,4410,19.70,677989,217048,1000000,677989,19.70,312.37,67.80,67.80,16580605665,61.88,61.88,16580605665 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26715,2,4345,19.42,644447,300654,1000000,644447,19.42,214.35,64.44,64.44,16300885545,61.02,61.02,16300885545 +KODEX WTI원유선물인버스(H),271050,10,3755,5,-380,-9.19,3145284,914474,5000000,3145284,-9.19,343.94,62.91,62.91,11980691534,63.81,63.81,11980691534 +대성하이텍,129920,11,6550,2,1450,28.43,8034248,257156,13715053,8034248,28.43,3124.27,58.58,58.58,49357190160,54.94,54.94,49357190160 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12245,5,-2490,-16.90,563916,408763,1000000,563916,-16.90,137.96,56.39,56.39,7398262905,60.42,60.42,7398262905 +휴니드,005870,13,11220,2,1440,14.72,7427697,404137,14116015,7427697,14.72,1837.92,52.62,52.62,81891769755,51.71,51.71,81891769755 +극동유화,014530,14,4195,2,660,18.67,17535011,143621,34869420,17535011,18.67,9999.99,50.29,50.29,71328662241,48.76,48.76,71328662241 +흥아해운,003280,15,2137,2,442,26.08,113834962,6047199,240424899,113834962,26.08,1882.44,47.35,47.35,229337899211,44.64,44.64,229337899211 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,12165,5,-2535,-17.24,452528,690819,1000000,452528,-17.24,65.51,45.25,45.25,5852667820,48.11,48.11,5852667820 +KODEX 200선물인버스2X,252670,17,1647,2,33,2.04,356886055,302841728,809700000,356886055,2.04,117.85,44.08,44.08,584209281379,43.81,43.81,584209281379 +KODEX 코스닥150선물인버스,251340,18,3725,2,140,3.91,28878860,27949840,67200000,28878860,3.91,103.32,42.97,42.97,105802615610,42.27,42.27,105802615610 +흥구석유,024060,19,15960,1,3680,29.97,6427531,2696410,15000000,6427531,29.97,238.37,42.85,42.85,96730521840,40.41,40.41,96730521840 +미래생명자원,218150,20,4080,2,285,7.51,8566897,212140,20415802,8566897,7.51,4038.32,41.96,41.96,35793505117,42.97,42.97,35793505117 +한국석유,004090,21,17160,1,3960,30.00,5141393,673638,12694120,5141393,30.00,763.23,40.50,40.50,83802686870,38.47,38.47,83802686870 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,26665,2,4310,19.28,395878,362820,1000000,395878,19.28,109.11,39.59,39.59,10081958755,37.81,37.81,10081958755 +애드바이오텍,179530,23,4575,2,65,1.44,4436767,9781616,11359544,4436767,1.44,45.36,39.06,39.06,20387442926,39.23,39.23,20387442926 +케이사인,192250,24,14010,2,1510,12.08,2601388,2149260,7067125,2601388,12.08,121.04,36.81,36.81,35200509340,35.55,35.55,35200509340 +우리기술,032820,25,2710,2,90,3.44,60181103,98428224,165530656,60181103,3.44,61.14,36.36,36.36,166359089259,37.09,37.09,166359089259 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,26,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +KODEX WTI원유선물(H),261220,27,15995,2,1325,9.03,1418750,433100,4000000,1418750,9.03,327.58,35.47,35.47,22380122767,34.98,34.98,22380122767 +KIWOOM 미국원유에너지기업,474800,28,11700,2,900,8.33,193251,12023,600000,193251,8.33,1607.34,32.21,32.21,2220920801,31.64,31.64,2220920801 +우듬지팜,403490,29,2210,2,145,7.02,14164804,8070921,45212464,14164804,7.02,175.50,31.33,31.33,31069287671,31.09,31.09,31069287671 +중앙에너비스,000440,30,21800,1,5030,29.99,1935609,932422,6227130,1935609,29.99,207.59,31.08,31.08,39069272170,28.78,28.78,39069272170 diff --git a/top30/20250613/top30-avtr-20250613-130001.csv b/top30/20250613/top30-avtr-20250613-130001.csv new file mode 100644 index 000000000000..8bc826533947 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12320,5,-2365,-16.10,1533126,399743,1000000,1533126,-16.10,383.53,153.31,153.31,19150238492,155.44,155.44,19150238492 +상지건설,042940,2,17080,2,1430,9.14,8269797,5766250,6828712,8269797,9.14,143.42,121.10,121.10,143164539290,122.75,122.75,143164539290 +STX그린로지스,465770,3,10680,2,1220,12.90,6726174,833962,7171032,6726174,12.90,806.53,93.80,93.80,71200746955,92.97,92.97,71200746955 +지에스이,053050,4,3560,2,680,23.61,26534664,682711,29987597,26534664,23.61,3886.66,88.49,88.49,89380179213,83.72,83.72,89380179213 +한국ANKOR유전,152550,5,336,1,77,29.73,61579090,55524592,70020000,61579090,29.73,110.90,87.94,87.94,19439691916,82.63,82.63,19439691916 +한일단조,024740,6,2575,2,395,18.12,25469657,737092,32897049,25469657,18.12,3455.42,77.42,77.42,64429128051,76.06,76.06,64429128051 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,7,26450,2,4065,18.16,683337,217048,1000000,683337,18.16,314.83,68.33,68.33,16721838320,63.22,63.22,16721838320 +아톤,158430,8,8660,2,590,7.31,16939390,18421118,24798851,16939390,7.31,91.96,68.31,68.31,147210443495,68.55,68.55,147210443495 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,26300,2,3930,17.57,650632,300654,1000000,650632,17.57,216.41,65.06,65.06,16465239795,62.61,62.61,16465239795 +KODEX WTI원유선물인버스(H),271050,10,3770,5,-365,-8.83,3192541,914474,5000000,3192541,-8.83,349.11,63.85,63.85,12159034029,64.50,64.50,12159034029 +대성하이텍,129920,11,6530,2,1430,28.04,8061199,257156,13715053,8061199,28.04,3134.75,58.78,58.78,49533215175,55.31,55.31,49533215175 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,12350,5,-2385,-16.19,570727,408763,1000000,570727,-16.19,139.62,57.07,57.07,7482537445,60.59,60.59,7482537445 +케이사인,192250,13,14640,2,2140,17.12,3761170,2149260,7067125,3761170,17.12,175.00,53.22,53.22,51995176565,50.25,50.25,51995176565 +휴니드,005870,14,11160,2,1380,14.11,7490166,404137,14116015,7490166,14.11,1853.37,53.06,53.06,82587803055,52.43,52.43,82587803055 +극동유화,014530,15,4180,2,645,18.25,17817757,143621,34869420,17817757,18.25,9999.99,51.10,51.10,72516716602,49.75,49.75,72516716602 +흥아해운,003280,16,2125,2,430,25.37,114428241,6047199,240424899,114428241,25.37,1892.25,47.59,47.59,230602302892,45.14,45.14,230602302892 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,12295,5,-2405,-16.36,459900,690819,1000000,459900,-16.36,66.57,45.99,45.99,5943318785,48.34,48.34,5943318785 +KODEX 200선물인버스2X,252670,18,1639,2,25,1.55,362394994,302841728,809700000,362394994,1.55,119.66,44.76,44.76,593251958609,44.70,44.70,593251958609 +KODEX 코스닥150선물인버스,251340,19,3715,2,130,3.63,29258067,27949840,67200000,29258067,3.63,104.68,43.54,43.54,107212377690,42.95,42.95,107212377690 +흥구석유,024060,20,15960,1,3680,29.97,6429809,2696410,15000000,6429809,29.97,238.46,42.87,42.87,96766878720,40.42,40.42,96766878720 +미래생명자원,218150,21,4070,2,275,7.25,8645478,212140,20415802,8645478,7.25,4075.36,42.35,42.35,36113989539,43.46,43.46,36113989539 +한국석유,004090,22,17160,1,3960,30.00,5142066,673638,12694120,5142066,30.00,763.33,40.51,40.51,83814235550,38.48,38.48,83814235550 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,26420,2,4065,18.18,395897,362820,1000000,395897,18.18,109.12,39.59,39.59,10082460735,38.16,38.16,10082460735 +애드바이오텍,179530,24,4610,2,100,2.22,4454853,9781616,11359544,4454853,2.22,45.54,39.22,39.22,20470774401,39.09,39.09,20470774401 +스코넥,276040,25,3120,5,-1115,-26.33,4980727,148521,12830335,4980727,-26.33,3353.55,38.82,38.82,15434465370,38.56,38.56,15434465370 +우리기술,032820,26,2705,2,85,3.24,60429443,98428224,165530656,60429443,3.24,61.39,36.51,36.51,167030460858,37.30,37.30,167030460858 +KODEX WTI원유선물(H),261220,27,15915,2,1245,8.49,1443007,433100,4000000,1443007,8.49,333.18,36.08,36.08,22766909742,35.76,35.76,22766909742 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,11295,2,920,8.87,357398,49980,1000000,357398,8.87,715.08,35.74,35.74,3852397875,34.11,34.11,3852397875 +우듬지팜,403490,29,2210,2,145,7.02,14757342,8070921,45212464,14757342,7.02,182.85,32.64,32.64,32368401694,32.39,32.39,32368401694 +KIWOOM 미국원유에너지기업,474800,30,11645,2,845,7.82,195132,12023,600000,195132,7.82,1622.99,32.52,32.52,2242868341,32.10,32.10,2242868341 diff --git a/top30/20250613/top30-avtr-20250613-131001.csv b/top30/20250613/top30-avtr-20250613-131001.csv new file mode 100644 index 000000000000..507385d76d1f --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12085,5,-2600,-17.71,1540514,399743,1000000,1540514,-17.71,385.38,154.05,154.05,19240009667,159.21,159.21,19240009667 +상지건설,042940,2,16830,2,1180,7.54,8343811,5766250,6828712,8343811,7.54,144.70,122.19,122.19,144419825710,125.66,125.66,144419825710 +STX그린로지스,465770,3,10740,2,1280,13.53,6778494,833962,7171032,6778494,13.53,812.81,94.53,94.53,71762132790,93.18,93.18,71762132790 +지에스이,053050,4,3555,2,675,23.44,26742143,682711,29987597,26742143,23.44,3917.05,89.18,89.18,90116725037,84.53,84.53,90116725037 +한국ANKOR유전,152550,5,336,1,77,29.73,61612152,55524592,70020000,61612152,29.73,110.96,87.99,87.99,19450800748,82.68,82.68,19450800748 +한일단조,024740,6,2565,2,385,17.66,25679981,737092,32897049,25679981,17.66,3483.96,78.06,78.06,64971206211,77.00,77.00,64971206211 +아톤,158430,7,8610,2,540,6.69,17135221,18421118,24798851,17135221,6.69,93.02,69.10,69.10,148908776605,69.74,69.74,148908776605 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26340,2,3955,17.67,684337,217048,1000000,684337,17.67,315.29,68.43,68.43,16748178320,63.58,63.58,16748178320 +KODEX WTI원유선물인버스(H),271050,9,3740,5,-395,-9.55,3256147,914474,5000000,3256147,-9.55,356.07,65.12,65.12,12397773382,66.30,66.30,12397773382 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,26300,2,3930,17.57,650632,300654,1000000,650632,17.57,216.41,65.06,65.06,16465239795,62.61,62.61,16465239795 +대성하이텍,129920,11,6575,2,1475,28.92,8285569,257156,13715053,8285569,28.92,3222.00,60.41,60.41,51011685795,56.57,56.57,51011685795 +케이사인,192250,12,14390,2,1890,15.12,4265636,2149260,7067125,4265636,15.12,198.47,60.36,60.36,59315769415,58.33,58.33,59315769415 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12070,5,-2665,-18.09,578205,408763,1000000,578205,-18.09,141.45,57.82,57.82,7574806870,62.76,62.76,7574806870 +휴니드,005870,14,11140,2,1360,13.91,7551679,404137,14116015,7551679,13.91,1868.59,53.50,53.50,83276360960,52.96,52.96,83276360960 +극동유화,014530,15,4185,2,650,18.39,17985138,143621,34869420,17985138,18.39,9999.99,51.58,51.58,73216569514,50.17,50.17,73216569514 +흥아해운,003280,16,2135,2,440,25.96,115068501,6047199,240424899,115068501,25.96,1902.84,47.86,47.86,231966804556,45.19,45.19,231966804556 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,12050,5,-2650,-18.03,464186,690819,1000000,464186,-18.03,67.19,46.42,46.42,5996010270,49.76,49.76,5996010270 +KODEX 200선물인버스2X,252670,18,1651,2,37,2.29,368828890,302841728,809700000,368828890,2.29,121.79,45.55,45.55,603843409770,45.17,45.17,603843409770 +KODEX 코스닥150선물인버스,251340,19,3725,2,140,3.91,29653432,27949840,67200000,29653432,3.91,106.10,44.13,44.13,108682907929,43.42,43.42,108682907929 +흥구석유,024060,20,15960,1,3680,29.97,6438154,2696410,15000000,6438154,29.97,238.77,42.92,42.92,96900064920,40.48,40.48,96900064920 +미래생명자원,218150,21,4070,2,275,7.25,8703214,212140,20415802,8703214,7.25,4102.58,42.63,42.63,36349135484,43.75,43.75,36349135484 +스코넥,276040,22,3255,5,-980,-23.14,5422836,148521,12830335,5422836,-23.14,3651.22,42.27,42.27,16862924005,40.38,40.38,16862924005 +한국석유,004090,23,17160,1,3960,30.00,5147814,673638,12694120,5147814,30.00,764.18,40.55,40.55,83912871230,38.52,38.52,83912871230 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,26550,2,4195,18.77,396097,362820,1000000,396097,18.77,109.17,39.61,39.61,10087767735,38.00,38.00,10087767735 +애드바이오텍,179530,25,4620,2,110,2.44,4471828,9781616,11359544,4471828,2.44,45.72,39.37,39.37,20549174866,39.16,39.16,20549174866 +KODEX WTI원유선물(H),261220,26,16100,2,1430,9.75,1476483,433100,4000000,1476483,9.75,340.91,36.91,36.91,23301379877,36.18,36.18,23301379877 +우리기술,032820,27,2710,2,90,3.44,60621272,98428224,165530656,60621272,3.44,61.59,36.62,36.62,167549799768,37.35,37.35,167549799768 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,11485,2,1110,10.70,357418,49980,1000000,357418,10.70,715.12,35.74,35.74,3852626375,33.54,33.54,3852626375 +우듬지팜,403490,29,2180,2,115,5.57,15253124,8070921,45212464,15253124,5.57,188.99,33.74,33.74,33451346142,33.94,33.94,33451346142 +KIWOOM 미국원유에너지기업,474800,30,11715,2,915,8.47,201364,12023,600000,201364,8.47,1674.82,33.56,33.56,2315205045,32.94,32.94,2315205045 diff --git a/top30/20250613/top30-avtr-20250613-132001.csv b/top30/20250613/top30-avtr-20250613-132001.csv new file mode 100644 index 000000000000..b06afb71c6e0 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12215,5,-2470,-16.82,1578523,399743,1000000,1578523,-16.82,394.88,157.85,157.85,19699795697,161.28,161.28,19699795697 +상지건설,042940,2,16825,2,1175,7.51,8399374,5766250,6828712,8399374,7.51,145.66,123.00,123.00,145352941100,126.51,126.51,145352941100 +STX그린로지스,465770,3,10830,2,1370,14.48,6842133,833962,7171032,6842133,14.48,820.44,95.41,95.41,72447848430,93.29,93.29,72447848430 +지에스이,053050,4,3560,2,680,23.61,26906386,682711,29987597,26906386,23.61,3941.11,89.73,89.73,90702541439,84.96,84.96,90702541439 +한국ANKOR유전,152550,5,336,1,77,29.73,61632580,55524592,70020000,61632580,29.73,111.00,88.02,88.02,19457664556,82.70,82.70,19457664556 +한일단조,024740,6,2560,2,380,17.43,26022104,737092,32897049,26022104,17.43,3530.37,79.10,79.10,65843193090,78.18,78.18,65843193090 +아톤,158430,7,8520,2,450,5.58,17231738,18421118,24798851,17231738,5.58,93.54,69.49,69.49,149733949660,70.87,70.87,149733949660 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,8,26340,2,3955,17.67,684337,217048,1000000,684337,17.67,315.29,68.43,68.43,16748178320,63.58,63.58,16748178320 +케이사인,192250,9,14580,2,2080,16.64,4681098,2149260,7067125,4681098,16.64,217.80,66.24,66.24,65288039160,63.36,63.36,65288039160 +KODEX WTI원유선물인버스(H),271050,10,3750,5,-385,-9.31,3299983,914474,5000000,3299983,-9.31,360.86,66.00,66.00,12561588894,67.00,67.00,12561588894 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26995,2,4625,20.68,651293,300654,1000000,651293,20.68,216.63,65.13,65.13,16483038690,61.06,61.06,16483038690 +대성하이텍,129920,12,6590,2,1490,29.22,8353065,257156,13715053,8353065,29.22,3248.25,60.90,60.90,51454492545,56.93,56.93,51454492545 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12070,5,-2665,-18.09,583558,408763,1000000,583558,-18.09,142.76,58.36,58.36,7639312185,63.29,63.29,7639312185 +휴니드,005870,14,11120,2,1340,13.70,7634335,404137,14116015,7634335,13.70,1889.05,54.08,54.08,84190456485,53.63,53.63,84190456485 +극동유화,014530,15,4140,2,605,17.11,18492899,143621,34869420,18492899,17.11,9999.99,53.03,53.03,75318119031,52.17,52.17,75318119031 +흥아해운,003280,16,2125,2,430,25.37,115727814,6047199,240424899,115727814,25.37,1913.74,48.13,48.13,233371248496,45.68,45.68,233371248496 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,12000,5,-2700,-18.37,466408,690819,1000000,466408,-18.37,67.52,46.64,46.64,6022719770,50.19,50.19,6022719770 +KODEX 200선물인버스2X,252670,18,1656,2,42,2.60,377164872,302841728,809700000,377164872,2.60,124.54,46.58,46.58,617639433137,46.06,46.06,617639433137 +스코넥,276040,19,3025,5,-1210,-28.57,5842826,148521,12830335,5842826,-28.57,3934.01,45.54,45.54,18175117470,46.83,46.83,18175117470 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,30324655,27949840,67200000,30324655,4.04,108.50,45.13,45.13,111185052459,44.36,44.36,111185052459 +미래생명자원,218150,21,4085,2,290,7.64,8792946,212140,20415802,8792946,7.64,4144.88,43.07,43.07,36712796622,44.02,44.02,36712796622 +흥구석유,024060,22,15960,1,3680,29.97,6438615,2696410,15000000,6438615,29.97,238.78,42.92,42.92,96907422480,40.48,40.48,96907422480 +한국석유,004090,23,17160,1,3960,30.00,5149243,673638,12694120,5149243,30.00,764.39,40.56,40.56,83937392870,38.53,38.53,83937392870 +애드바이오텍,179530,24,4520,2,10,0.22,4526359,9781616,11359544,4526359,0.22,46.27,39.85,39.85,20798522176,40.51,40.51,20798522176 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,26550,2,4195,18.77,396097,362820,1000000,396097,18.77,109.17,39.61,39.61,10087767735,38.00,38.00,10087767735 +KODEX WTI원유선물(H),261220,26,16055,2,1385,9.44,1502195,433100,4000000,1502195,9.44,346.85,37.55,37.55,23714731507,36.93,36.93,23714731507 +우리기술,032820,27,2680,2,60,2.29,61014967,98428224,165530656,61014967,2.29,61.99,36.86,36.86,168610141505,38.01,38.01,168610141505 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,11460,2,1085,10.46,357488,49980,1000000,357488,10.46,715.26,35.75,35.75,3853427425,33.63,33.63,3853427425 +우듬지팜,403490,29,2180,2,115,5.57,15534204,8070921,45212464,15534204,5.57,192.47,34.36,34.36,34060693342,34.56,34.56,34060693342 +KIWOOM 미국원유에너지기업,474800,30,11745,2,945,8.75,203731,12023,600000,203731,8.75,1694.51,33.96,33.96,2342967237,33.25,33.25,2342967237 diff --git a/top30/20250613/top30-avtr-20250613-133000.csv b/top30/20250613/top30-avtr-20250613-133000.csv new file mode 100644 index 000000000000..207ad4c45205 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12300,5,-2385,-16.24,1587677,399743,1000000,1587677,-16.24,397.17,158.77,158.77,19811490382,161.07,161.07,19811490382 +상지건설,042940,2,16710,2,1060,6.77,8435486,5766250,6828712,8435486,6.77,146.29,123.53,123.53,145957907475,127.91,127.91,145957907475 +STX그린로지스,465770,3,11180,2,1720,18.18,7002234,833962,7171032,7002234,18.18,839.63,97.65,97.65,74209103495,92.56,92.56,74209103495 +지에스이,053050,4,3580,2,700,24.31,27042233,682711,29987597,27042233,24.31,3961.01,90.18,90.18,91187707718,84.94,84.94,91187707718 +한국ANKOR유전,152550,5,336,1,77,29.73,61642979,55524592,70020000,61642979,29.73,111.02,88.04,88.04,19461158620,82.72,82.72,19461158620 +케이사인,192250,6,14610,2,2110,16.88,5713527,2149260,7067125,5713527,16.88,265.84,80.85,80.85,80672059065,78.13,78.13,80672059065 +한일단조,024740,7,2580,2,400,18.35,26230085,737092,32897049,26230085,18.35,3558.59,79.73,79.73,66378148467,78.21,78.21,66378148467 +아톤,158430,8,8550,2,480,5.95,17317765,18421118,24798851,17317765,5.95,94.01,69.83,69.83,150466414075,70.96,70.96,150466414075 +KODEX WTI원유선물인버스(H),271050,9,3735,5,-400,-9.67,3481289,914474,5000000,3481289,-9.67,380.69,69.63,69.63,13237316849,70.88,70.88,13237316849 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,27070,2,4685,20.93,684479,217048,1000000,684479,20.93,315.36,68.45,68.45,16752022260,61.88,61.88,16752022260 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26980,2,4610,20.61,652727,300654,1000000,652727,20.61,217.10,65.27,65.27,16521665852,61.24,61.24,16521665852 +대성하이텍,129920,12,6600,2,1500,29.41,8420495,257156,13715053,8420495,29.41,3274.47,61.40,61.40,51898879150,57.33,57.33,51898879150 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12135,5,-2600,-17.65,584563,408763,1000000,584563,-17.65,143.01,58.46,58.46,7651385415,63.05,63.05,7651385415 +휴니드,005870,14,11310,2,1530,15.64,7774951,404137,14116015,7774951,15.64,1923.84,55.08,55.08,85776113195,53.73,53.73,85776113195 +극동유화,014530,15,4150,2,615,17.40,18697246,143621,34869420,18697246,17.40,9999.99,53.62,53.62,76165032766,52.63,52.63,76165032766 +흥아해운,003280,16,2165,2,470,27.73,117080255,6047199,240424899,117080255,27.73,1936.11,48.70,48.70,236269734558,45.39,45.39,236269734558 +KODEX 200선물인버스2X,252670,17,1651,2,37,2.29,382482035,302841728,809700000,382482035,2.29,126.30,47.24,47.24,626434472699,46.86,46.86,626434472699 +스코넥,276040,18,3085,5,-1150,-27.15,6044476,148521,12830335,6044476,-27.15,4069.78,47.11,47.11,18790552937,47.47,47.47,18790552937 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,12045,5,-2655,-18.06,468419,690819,1000000,468419,-18.06,67.81,46.84,46.84,6046851720,50.20,50.20,6046851720 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,30627939,27949840,67200000,30627939,4.04,109.58,45.58,45.58,112316427694,44.81,44.81,112316427694 +미래생명자원,218150,21,4090,2,295,7.77,8827222,212140,20415802,8827222,7.77,4161.04,43.24,43.24,36852791425,44.13,44.13,36852791425 +흥구석유,024060,22,15960,1,3680,29.97,6439308,2696410,15000000,6439308,29.97,238.81,42.93,42.93,96918482760,40.48,40.48,96918482760 +한국석유,004090,23,17160,1,3960,30.00,5150050,673638,12694120,5150050,30.00,764.51,40.57,40.57,83951240990,38.54,38.54,83951240990 +애드바이오텍,179530,24,4430,5,-80,-1.77,4601478,9781616,11359544,4601478,-1.77,47.04,40.51,40.51,21133071778,42.00,42.00,21133071778 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,27065,2,4710,21.07,399998,362820,1000000,399998,21.07,110.25,40.00,40.00,10192846795,37.66,37.66,10192846795 +KODEX WTI원유선물(H),261220,26,16055,2,1385,9.44,1522620,433100,4000000,1522620,9.44,351.56,38.07,38.07,24043545200,37.44,37.44,24043545200 +우리기술,032820,27,2695,2,75,2.86,61284032,98428224,165530656,61284032,2.86,62.26,37.02,37.02,169334385977,37.96,37.96,169334385977 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,11460,2,1085,10.46,357488,49980,1000000,357488,10.46,715.26,35.75,35.75,3853427425,33.63,33.63,3853427425 +우듬지팜,403490,29,2160,2,95,4.60,15912257,8070921,45212464,15912257,4.60,197.16,35.19,35.19,34877398617,35.71,35.71,34877398617 +KIWOOM 미국원유에너지기업,474800,30,11740,2,940,8.70,207845,12023,600000,207845,8.70,1728.73,34.64,34.64,2391355967,33.95,33.95,2391355967 diff --git a/top30/20250613/top30-avtr-20250613-134001.csv b/top30/20250613/top30-avtr-20250613-134001.csv new file mode 100644 index 000000000000..87256e80e74e --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12370,5,-2315,-15.76,1596843,399743,1000000,1596843,-15.76,399.47,159.68,159.68,19924658592,161.07,161.07,19924658592 +상지건설,042940,2,16590,2,940,6.01,8500084,5766250,6828712,8500084,6.01,147.41,124.48,124.48,147031764535,129.79,129.79,147031764535 +STX그린로지스,465770,3,11570,2,2110,22.30,7756102,833962,7171032,7756102,22.30,930.03,108.16,108.16,82741292555,99.73,99.73,82741292555 +지에스이,053050,4,3555,2,675,23.44,27176512,682711,29987597,27176512,23.44,3980.68,90.63,90.63,91666409638,85.99,85.99,91666409638 +한국ANKOR유전,152550,5,336,1,77,29.73,61668735,55524592,70020000,61668735,29.73,111.07,88.07,88.07,19469812636,82.76,82.76,19469812636 +케이사인,192250,6,14710,2,2210,17.68,6159188,2149260,7067125,6159188,17.68,286.57,87.15,87.15,87296900520,83.97,83.97,87296900520 +한일단조,024740,7,2595,2,415,19.04,26448219,737092,32897049,26448219,19.04,3588.18,80.40,80.40,66940964853,78.41,78.41,66940964853 +KODEX WTI원유선물인버스(H),271050,8,3750,5,-385,-9.31,3517263,914474,5000000,3517263,-9.31,384.62,70.35,70.35,13372039814,71.32,71.32,13372039814 +아톤,158430,9,8640,2,570,7.06,17420742,18421118,24798851,17420742,7.06,94.57,70.25,70.25,151353038335,70.64,70.64,151353038335 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26855,2,4470,19.97,684519,217048,1000000,684519,19.97,315.38,68.45,68.45,16753096460,62.38,62.38,16753096460 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26980,2,4610,20.61,652727,300654,1000000,652727,20.61,217.10,65.27,65.27,16521665852,61.24,61.24,16521665852 +대성하이텍,129920,12,6530,2,1430,28.04,8504087,257156,13715053,8504087,28.04,3306.98,62.01,62.01,52448394760,58.56,58.56,52448394760 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12180,5,-2555,-17.34,587765,408763,1000000,587765,-17.34,143.79,58.78,58.78,7690296415,63.14,63.14,7690296415 +휴니드,005870,14,11270,2,1490,15.24,7845750,404137,14116015,7845750,15.24,1941.36,55.58,55.58,86575347680,54.42,54.42,86575347680 +극동유화,014530,15,4100,2,565,15.98,18923535,143621,34869420,18923535,15.98,9999.99,54.27,54.27,77097764544,53.93,53.93,77097764544 +흥아해운,003280,16,2185,2,490,28.91,120012851,6047199,240424899,120012851,28.91,1984.60,49.92,49.92,242611927509,46.18,46.18,242611927509 +스코넥,276040,17,3020,5,-1215,-28.69,6158915,148521,12830335,6158915,-28.69,4146.83,48.00,48.00,19138733038,49.39,49.39,19138733038 +KODEX 200선물인버스2X,252670,18,1652,2,38,2.35,387118567,302841728,809700000,387118567,2.35,127.83,47.81,47.81,634086918510,47.40,47.40,634086918510 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,19,12045,5,-2655,-18.06,468419,690819,1000000,468419,-18.06,67.81,46.84,46.84,6046851720,50.20,50.20,6046851720 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,31110453,27949840,67200000,31110453,4.04,111.31,46.30,46.30,114115289089,45.53,45.53,114115289089 +미래생명자원,218150,21,4120,2,325,8.56,8900118,212140,20415802,8900118,8.56,4195.40,43.59,43.59,37152185525,44.17,44.17,37152185525 +흥구석유,024060,22,15960,1,3680,29.97,6440508,2696410,15000000,6440508,29.97,238.85,42.94,42.94,96937634760,40.49,40.49,96937634760 +애드바이오텍,179530,23,4620,2,110,2.44,4646587,9781616,11359544,4646587,2.44,47.50,40.90,40.90,21336450553,40.66,40.66,21336450553 +한국석유,004090,24,17160,1,3960,30.00,5151416,673638,12694120,5151416,30.00,764.72,40.58,40.58,83974681550,38.55,38.55,83974681550 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,27065,2,4710,21.07,399998,362820,1000000,399998,21.07,110.25,40.00,40.00,10192846795,37.66,37.66,10192846795 +KODEX WTI원유선물(H),261220,26,16030,2,1360,9.27,1538095,433100,4000000,1538095,9.27,355.14,38.45,38.45,24291729807,37.88,37.88,24291729807 +우리기술,032820,27,2685,2,65,2.48,61493042,98428224,165530656,61493042,2.48,62.48,37.15,37.15,169897159294,38.23,38.23,169897159294 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,28,11455,2,1080,10.41,357688,49980,1000000,357688,10.41,715.66,35.77,35.77,3855718425,33.66,33.66,3855718425 +우듬지팜,403490,29,2150,2,85,4.12,16149807,8070921,45212464,16149807,4.12,200.10,35.72,35.72,35388095872,36.40,36.40,35388095872 +KIWOOM 미국원유에너지기업,474800,30,11725,2,925,8.56,214075,12023,600000,214075,8.56,1780.55,35.68,35.68,2464492777,35.03,35.03,2464492777 diff --git a/top30/20250613/top30-avtr-20250613-135001.csv b/top30/20250613/top30-avtr-20250613-135001.csv new file mode 100644 index 000000000000..f889eaed017a --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12575,5,-2110,-14.37,1621613,399743,1000000,1621613,-14.37,405.66,162.16,162.16,20233302587,160.90,160.90,20233302587 +상지건설,042940,2,16470,2,820,5.24,8565897,5766250,6828712,8565897,5.24,148.55,125.44,125.44,148119894680,131.70,131.70,148119894680 +STX그린로지스,465770,3,11680,2,2220,23.47,8543742,833962,7171032,8543742,23.47,1024.48,119.14,119.14,91903784305,109.73,109.73,91903784305 +케이사인,192250,4,14070,2,1570,12.56,6620201,2149260,7067125,6620201,12.56,308.02,93.68,93.68,93875908215,94.41,94.41,93875908215 +지에스이,053050,5,3545,2,665,23.09,27314829,682711,29987597,27314829,23.09,4000.94,91.09,91.09,92157187473,86.69,86.69,92157187473 +한국ANKOR유전,152550,6,336,1,77,29.73,61677709,55524592,70020000,61677709,29.73,111.08,88.09,88.09,19472827900,82.77,82.77,19472827900 +한일단조,024740,7,2570,2,390,17.89,26589596,737092,32897049,26589596,17.89,3607.36,80.83,80.83,67306131240,79.61,79.61,67306131240 +KODEX WTI원유선물인버스(H),271050,8,3770,5,-365,-8.83,3606201,914474,5000000,3606201,-8.83,394.35,72.12,72.12,13705990414,72.71,72.71,13705990414 +아톤,158430,9,8540,2,470,5.82,17526032,18421118,24798851,17526032,5.82,95.14,70.67,70.67,152255123020,71.89,71.89,152255123020 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26855,2,4470,19.97,684519,217048,1000000,684519,19.97,315.38,68.45,68.45,16753096460,62.38,62.38,16753096460 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26500,2,4130,18.46,652957,300654,1000000,652957,18.46,217.18,65.30,65.30,16527780532,62.37,62.37,16527780532 +대성하이텍,129920,12,6500,2,1400,27.45,8597103,257156,13715053,8597103,27.45,3343.15,62.68,62.68,53054344405,59.51,59.51,53054344405 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12180,5,-2555,-17.34,588286,408763,1000000,588286,-17.34,143.92,58.83,58.83,7696623895,63.19,63.19,7696623895 +휴니드,005870,14,11180,2,1400,14.31,7928353,404137,14116015,7928353,14.31,1961.80,56.17,56.17,87504512030,55.45,55.45,87504512030 +극동유화,014530,15,4110,2,575,16.27,19388733,143621,34869420,19388733,16.27,9999.99,55.60,55.60,79004807676,55.13,55.13,79004807676 +흥아해운,003280,16,2180,2,485,28.61,123563159,6047199,240424899,123563159,28.61,2043.31,51.39,51.39,250371024545,47.77,47.77,250371024545 +스코넥,276040,17,3025,5,-1210,-28.57,6234113,148521,12830335,6234113,-28.57,4197.46,48.59,48.59,19366757133,49.90,49.90,19366757133 +KODEX 200선물인버스2X,252670,18,1655,2,41,2.54,390985373,302841728,809700000,390985373,2.54,129.11,48.29,48.29,640478973691,47.80,47.80,640478973691 +KODEX 코스닥150선물인버스,251340,19,3735,2,150,4.18,31768225,27949840,67200000,31768225,4.18,113.66,47.27,47.27,116570742005,46.44,46.44,116570742005 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,20,12185,5,-2515,-17.11,468519,690819,1000000,468519,-17.11,67.82,46.85,46.85,6048070220,49.64,49.64,6048070220 +미래생명자원,218150,21,4130,2,335,8.83,8956081,212140,20415802,8956081,8.83,4221.78,43.87,43.87,37382967610,44.34,44.34,37382967610 +흥구석유,024060,22,15960,1,3680,29.97,6441016,2696410,15000000,6441016,29.97,238.87,42.94,42.94,96945742440,40.50,40.50,96945742440 +이루온,065440,23,2035,2,304,17.56,11335415,1803391,27275020,11335415,17.56,628.56,41.56,41.56,21461213456,38.67,38.67,21461213456 +애드바이오텍,179530,24,4595,2,85,1.88,4687418,9781616,11359544,4687418,1.88,47.92,41.26,41.26,21523032822,41.23,41.23,21523032822 +한국석유,004090,25,17160,1,3960,30.00,5152012,673638,12694120,5152012,30.00,764.80,40.59,40.59,83984908910,38.56,38.56,83984908910 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,27065,2,4710,21.07,399998,362820,1000000,399998,21.07,110.25,40.00,40.00,10192846795,37.66,37.66,10192846795 +KODEX WTI원유선물(H),261220,27,15925,2,1255,8.55,1582661,433100,4000000,1582661,8.55,365.43,39.57,39.57,25004980027,39.25,39.25,25004980027 +우리기술,032820,28,2680,2,60,2.29,61734011,98428224,165530656,61734011,2.29,62.72,37.29,37.29,170543748455,38.44,38.44,170543748455 +우듬지팜,403490,29,2145,2,80,3.87,16582786,8070921,45212464,16582786,3.87,205.46,36.68,36.68,36312582377,37.44,37.44,36312582377 +KIWOOM 미국원유에너지기업,474800,30,11720,2,920,8.52,214796,12023,600000,214796,8.52,1786.54,35.80,35.80,2472954492,35.17,35.17,2472954492 diff --git a/top30/20250613/top30-avtr-20250613-140001.csv b/top30/20250613/top30-avtr-20250613-140001.csv new file mode 100644 index 000000000000..c49eedee8ebc --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12535,5,-2150,-14.64,1625289,399743,1000000,1625289,-14.64,406.58,162.53,162.53,20279391967,161.78,161.78,20279391967 +STX그린로지스,465770,2,11740,2,2280,24.10,9242109,833962,7171032,9242109,24.10,1108.22,128.88,128.88,100143479275,118.95,118.95,100143479275 +상지건설,042940,3,16190,2,540,3.45,8691284,5766250,6828712,8691284,3.45,150.73,127.28,127.28,150165178760,135.83,135.83,150165178760 +케이사인,192250,4,13950,2,1450,11.60,6780575,2149260,7067125,6780575,11.60,315.48,95.95,95.95,96116532400,97.49,97.49,96116532400 +지에스이,053050,5,3600,2,720,25.00,27736530,682711,29987597,27736530,25.00,4062.70,92.49,92.49,93665335164,86.76,86.76,93665335164 +한국ANKOR유전,152550,6,336,1,77,29.73,61695809,55524592,70020000,61695809,29.73,111.11,88.11,88.11,19478909500,82.79,82.79,19478909500 +한일단조,024740,7,2590,2,410,18.81,26946871,737092,32897049,26946871,18.81,3655.84,81.91,81.91,68234781137,80.08,80.08,68234781137 +KODEX WTI원유선물인버스(H),271050,8,3790,5,-345,-8.34,3630980,914474,5000000,3630980,-8.34,397.06,72.62,72.62,13799734164,72.82,72.82,13799734164 +아톤,158430,9,8450,2,380,4.71,17805416,18421118,24798851,17805416,4.71,96.66,71.80,71.80,154621871715,73.79,73.79,154621871715 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26380,2,3995,17.85,687240,217048,1000000,687240,17.85,316.63,68.72,68.72,16824876440,63.78,63.78,16824876440 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26250,2,3880,17.34,653469,300654,1000000,653469,17.34,217.35,65.35,65.35,16541252062,63.01,63.01,16541252062 +대성하이텍,129920,12,6530,2,1430,28.04,8685503,257156,13715053,8685503,28.04,3377.52,63.33,63.33,53631086990,59.88,59.88,53631086990 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,12500,5,-2235,-15.17,590908,408763,1000000,590908,-15.17,144.56,59.09,59.09,7729149475,61.83,61.83,7729149475 +이루온,065440,14,2010,2,279,16.12,15786261,1803391,27275020,15786261,16.12,875.37,57.88,57.88,30418404469,55.48,55.48,30418404469 +휴니드,005870,15,11220,2,1440,14.72,7996721,404137,14116015,7996721,14.72,1978.72,56.65,56.65,88273352310,55.73,55.73,88273352310 +극동유화,014530,16,4160,2,625,17.68,19711815,143621,34869420,19711815,17.68,9999.99,56.53,56.53,80335468266,55.38,55.38,80335468266 +흥아해운,003280,17,2190,2,495,29.20,131293710,6047199,240424899,131293710,29.20,2171.15,54.61,54.61,267349115536,50.78,50.78,267349115536 +스코넥,276040,18,2985,5,-1250,-29.52,6410975,148521,12830335,6410975,-29.52,4316.54,49.97,49.97,19895270993,51.95,51.95,19895270993 +KODEX 200선물인버스2X,252670,19,1654,2,40,2.48,395713412,302841728,809700000,395713412,2.48,130.67,48.87,48.87,648304937555,48.41,48.41,648304937555 +KODEX 코스닥150선물인버스,251340,20,3735,2,150,4.18,32314172,27949840,67200000,32314172,4.18,115.61,48.09,48.09,118610966920,47.26,47.26,118610966920 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,12465,5,-2235,-15.20,469031,690819,1000000,469031,-15.20,67.89,46.90,46.90,6054453550,48.57,48.57,6054453550 +미래생명자원,218150,22,4100,2,305,8.04,9037848,212140,20415802,9037848,8.04,4260.32,44.27,44.27,37719549405,45.06,45.06,37719549405 +흥구석유,024060,23,15960,1,3680,29.97,6442459,2696410,15000000,6442459,29.97,238.93,42.95,42.95,96968772720,40.50,40.50,96968772720 +애드바이오텍,179530,24,4535,2,25,0.55,4711381,9781616,11359544,4711381,0.55,48.17,41.48,41.48,21631597751,41.99,41.99,21631597751 +한국석유,004090,25,17160,1,3960,30.00,5152305,673638,12694120,5152305,30.00,764.85,40.59,40.59,83989936790,38.56,38.56,83989936790 +KODEX WTI원유선물(H),261220,26,15850,2,1180,8.04,1610573,433100,4000000,1610573,8.04,371.87,40.26,40.26,25447966314,40.14,40.14,25447966314 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,26165,2,3810,17.04,402027,362820,1000000,402027,17.04,110.81,40.20,40.20,10246086380,39.16,39.16,10246086380 +우리기술,032820,28,2690,2,70,2.67,62225538,98428224,165530656,62225538,2.67,63.22,37.59,37.59,171858238204,38.60,38.60,171858238204 +KIWOOM 미국원유에너지기업,474800,29,11700,2,900,8.33,224997,12023,600000,224997,8.33,1871.39,37.50,37.50,2592510482,36.93,36.93,2592510482 +TIGER 의료기기,307510,30,16190,5,-960,-5.60,186945,163986,500000,186945,-5.60,114.00,37.39,37.39,3072461345,37.96,37.96,3072461345 diff --git a/top30/20250613/top30-avtr-20250613-141001.csv b/top30/20250613/top30-avtr-20250613-141001.csv new file mode 100644 index 000000000000..aeb7db6eb453 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12415,5,-2270,-15.46,1632170,399743,1000000,1632170,-15.46,408.30,163.22,163.22,20365155632,164.04,164.04,20365155632 +STX그린로지스,465770,2,11750,2,2290,24.21,9421269,833962,7171032,9421269,24.21,1129.70,131.38,131.38,102247659130,121.35,121.35,102247659130 +상지건설,042940,3,16550,2,900,5.75,8763173,5766250,6828712,8763173,5.75,151.97,128.33,128.33,151348165190,133.92,133.92,151348165190 +케이사인,192250,4,13780,2,1280,10.24,6921002,2149260,7067125,6921002,10.24,322.02,97.93,97.93,98057669775,100.69,100.69,98057669775 +지에스이,053050,5,3620,2,740,25.69,28406508,682711,29987597,28406508,25.69,4160.84,94.73,94.73,96074720089,88.50,88.50,96074720089 +한국ANKOR유전,152550,6,336,1,77,29.73,61702299,55524592,70020000,61702299,29.73,111.13,88.12,88.12,19481090140,82.80,82.80,19481090140 +한일단조,024740,7,2580,2,400,18.35,27074767,737092,32897049,27074767,18.35,3673.19,82.30,82.30,68565434748,80.78,80.78,68565434748 +KODEX WTI원유선물인버스(H),271050,8,3770,5,-365,-8.83,3667948,914474,5000000,3667948,-8.83,401.10,73.36,73.36,13939355510,73.95,73.95,13939355510 +아톤,158430,9,8480,2,410,5.08,17888200,18421118,24798851,17888200,5.08,97.11,72.13,72.13,155320978635,73.86,73.86,155320978635 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26490,2,4105,18.34,687560,217048,1000000,687560,18.34,316.78,68.76,68.76,16833353365,63.55,63.55,16833353365 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,26480,2,4110,18.37,653557,300654,1000000,653557,18.37,217.38,65.36,65.36,16543574597,62.48,62.48,16543574597 +이루온,065440,12,1997,2,266,15.37,17531942,1803391,27275020,17531942,15.37,972.17,64.28,64.28,33913327503,62.26,62.26,33913327503 +대성하이텍,129920,13,6530,2,1430,28.04,8779922,257156,13715053,8779922,28.04,3414.24,64.02,64.02,54242765440,60.57,60.57,54242765440 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12310,5,-2425,-16.46,591758,408763,1000000,591758,-16.46,144.77,59.18,59.18,7739685110,62.87,62.87,7739685110 +극동유화,014530,15,4160,2,625,17.68,20155537,143621,34869420,20155537,17.68,9999.99,57.80,57.80,82187066929,56.66,56.66,82187066929 +휴니드,005870,16,11210,2,1430,14.62,8045507,404137,14116015,8045507,14.62,1990.79,57.00,57.00,88820180560,56.13,56.13,88820180560 +흥아해운,003280,17,2195,2,500,29.50,132901082,6047199,240424899,132901082,29.50,2197.73,55.28,55.28,270873419244,51.33,51.33,270873419244 +스코넥,276040,18,2965,4,-1270,-29.99,6588758,148521,12830335,6588758,-29.99,4436.25,51.35,51.35,20424184143,53.69,53.69,20424184143 +KODEX 200선물인버스2X,252670,19,1651,2,37,2.29,400701539,302841728,809700000,400701539,2.29,132.31,49.49,49.49,656549917433,49.11,49.11,656549917433 +KODEX 코스닥150선물인버스,251340,20,3735,2,150,4.18,32848736,27949840,67200000,32848736,4.18,117.53,48.88,48.88,120606356175,48.05,48.05,120606356175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,12350,5,-2350,-15.99,469533,690819,1000000,469533,-15.99,67.97,46.95,46.95,6060653395,49.07,49.07,6060653395 +미래생명자원,218150,22,4125,2,330,8.70,9069222,212140,20415802,9069222,8.70,4275.11,44.42,44.42,37848455605,44.94,44.94,37848455605 +흥구석유,024060,23,15960,1,3680,29.97,6446837,2696410,15000000,6446837,29.97,239.09,42.98,42.98,97038645600,40.53,40.53,97038645600 +KODEX WTI원유선물(H),261220,24,15935,2,1265,8.62,1680482,433100,4000000,1680482,8.62,388.01,42.01,42.01,26560887724,41.67,41.67,26560887724 +애드바이오텍,179530,25,4515,2,5,0.11,4719500,9781616,11359544,4719500,0.11,48.25,41.55,41.55,21668260146,42.25,42.25,21668260146 +한국석유,004090,26,17160,1,3960,30.00,5153003,673638,12694120,5153003,30.00,764.95,40.59,40.59,84001914470,38.56,38.56,84001914470 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,26315,2,3960,17.71,402219,362820,1000000,402219,17.71,110.86,40.22,40.22,10251138860,38.96,38.96,10251138860 +TIGER 의료기기,307510,28,16215,5,-935,-5.45,196510,163986,500000,196510,-5.45,119.83,39.30,39.30,3227445100,39.81,39.81,3227445100 +우리기술,032820,29,2695,2,75,2.86,62455286,98428224,165530656,62455286,2.86,63.45,37.73,37.73,172476129113,38.66,38.66,172476129113 +우듬지팜,403490,30,2130,2,65,3.15,16997775,8070921,45212464,16997775,3.15,210.61,37.60,37.60,37197077222,38.63,38.63,37197077222 diff --git a/top30/20250613/top30-avtr-20250613-142001.csv b/top30/20250613/top30-avtr-20250613-142001.csv new file mode 100644 index 000000000000..5d07674a02cc --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12415,5,-2270,-15.46,1634968,399743,1000000,1634968,-15.46,409.00,163.50,163.50,20399948872,164.32,164.32,20399948872 +STX그린로지스,465770,2,11650,2,2190,23.15,9518411,833962,7171032,9518411,23.15,1141.35,132.73,132.73,103383490640,123.75,123.75,103383490640 +상지건설,042940,3,16420,2,770,4.92,8799608,5766250,6828712,8799608,4.92,152.61,128.86,128.86,151947667810,135.51,135.51,151947667810 +케이사인,192250,4,13370,2,870,6.96,7114391,2149260,7067125,7114391,6.96,331.02,100.67,100.67,100680472680,106.55,106.55,100680472680 +지에스이,053050,5,3585,2,705,24.48,28740879,682711,29987597,28740879,24.48,4209.82,95.84,95.84,97277528286,90.49,90.49,97277528286 +한국ANKOR유전,152550,6,336,1,77,29.73,61704941,55524592,70020000,61704941,29.73,111.13,88.12,88.12,19481977852,82.81,82.81,19481977852 +한일단조,024740,7,2580,2,400,18.35,27233861,737092,32897049,27233861,18.35,3694.77,82.79,82.79,68975707753,81.27,81.27,68975707753 +KODEX WTI원유선물인버스(H),271050,8,3775,5,-360,-8.71,3679831,914474,5000000,3679831,-8.71,402.40,73.60,73.60,13984234950,74.09,74.09,13984234950 +아톤,158430,9,8440,2,370,4.58,17958263,18421118,24798851,17958263,4.58,97.49,72.42,72.42,155913298850,74.49,74.49,155913298850 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,10,26470,2,4085,18.25,687858,217048,1000000,687858,18.25,316.92,68.79,68.79,16841247325,63.62,63.62,16841247325 +이루온,065440,11,1973,2,242,13.98,18389632,1803391,27275020,18389632,13.98,1019.73,67.42,67.42,35617474347,66.19,66.19,35617474347 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26380,2,4010,17.93,654439,300654,1000000,654439,17.93,217.67,65.44,65.44,16566919917,62.80,62.80,16566919917 +대성하이텍,129920,13,6500,2,1400,27.45,8838329,257156,13715053,8838329,27.45,3436.95,64.44,64.44,54621865300,61.27,61.27,54621865300 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12420,5,-2315,-15.71,594329,408763,1000000,594329,-15.71,145.40,59.43,59.43,7771414340,62.57,62.57,7771414340 +극동유화,014530,15,4145,2,610,17.26,20464327,143621,34869420,20464327,17.26,9999.99,58.69,58.69,83470678534,57.75,57.75,83470678534 +휴니드,005870,16,11400,2,1620,16.56,8174506,404137,14116015,8174506,16.56,2022.71,57.91,57.91,90279981890,56.10,56.10,90279981890 +흥아해운,003280,17,2190,2,495,29.20,133699993,6047199,240424899,133699993,29.20,2210.94,55.61,55.61,272625798175,51.78,51.78,272625798175 +스코넥,276040,18,2980,5,-1255,-29.63,6710539,148521,12830335,6710539,-29.63,4518.24,52.30,52.30,20785986098,54.36,54.36,20785986098 +KODEX 200선물인버스2X,252670,19,1653,2,39,2.42,404976974,302841728,809700000,404976974,2.42,133.73,50.02,50.02,663611068183,49.58,49.58,663611068183 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,33315814,27949840,67200000,33315814,4.04,119.20,49.58,49.58,122349091912,48.81,48.81,122349091912 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,21,12385,5,-2315,-15.75,470462,690819,1000000,470462,-15.75,68.10,47.05,47.05,6072141420,49.03,49.03,6072141420 +미래생명자원,218150,22,4120,2,325,8.56,9093238,212140,20415802,9093238,8.56,4286.43,44.54,44.54,37947377860,45.11,45.11,37947377860 +KODEX WTI원유선물(H),261220,23,15930,2,1260,8.59,1728392,433100,4000000,1728392,8.59,399.07,43.21,43.21,27323540359,42.88,42.88,27323540359 +애드바이오텍,179530,24,4875,2,365,8.09,4896762,9781616,11359544,4896762,8.09,50.06,43.11,43.11,22516037174,40.66,40.66,22516037174 +흥구석유,024060,25,15960,1,3680,29.97,6447053,2696410,15000000,6447053,29.97,239.10,42.98,42.98,97042092960,40.54,40.54,97042092960 +TIGER 의료기기,307510,26,16215,5,-935,-5.45,203559,163986,500000,203559,-5.45,124.13,40.71,40.71,3341858727,41.22,41.22,3341858727 +한국석유,004090,27,17160,1,3960,30.00,5153762,673638,12694120,5153762,30.00,765.06,40.60,40.60,84014938910,38.57,38.57,84014938910 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,26315,2,3960,17.71,402219,362820,1000000,402219,17.71,110.86,40.22,40.22,10251138860,38.96,38.96,10251138860 +우듬지팜,403490,29,2110,2,45,2.18,17180587,8070921,45212464,17180587,2.18,212.87,38.00,38.00,37583941577,39.40,39.40,37583941577 +우리기술,032820,30,2695,2,75,2.86,62701653,98428224,165530656,62701653,2.86,63.70,37.88,37.88,173138864479,38.81,38.81,173138864479 diff --git a/top30/20250613/top30-avtr-20250613-143001.csv b/top30/20250613/top30-avtr-20250613-143001.csv new file mode 100644 index 000000000000..0044d11b9c96 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12490,5,-2195,-14.95,1638665,399743,1000000,1638665,-14.95,409.93,163.87,163.87,20446153077,163.70,163.70,20446153077 +STX그린로지스,465770,2,11620,2,2160,22.83,9657648,833962,7171032,9657648,22.83,1158.04,134.68,134.68,105009146140,126.02,126.02,105009146140 +상지건설,042940,3,16670,2,1020,6.52,8971788,5766250,6828712,8971788,6.52,155.59,131.38,131.38,154839158405,136.02,136.02,154839158405 +케이사인,192250,4,13180,2,680,5.44,7263892,2149260,7067125,7263892,5.44,337.97,102.78,102.78,102667662265,110.22,110.22,102667662265 +지에스이,053050,5,3600,2,720,25.00,28983310,682711,29987597,28983310,25.00,4245.33,96.65,96.65,98149671117,90.92,90.92,98149671117 +한국ANKOR유전,152550,6,336,1,77,29.73,61706563,55524592,70020000,61706563,29.73,111.13,88.13,88.13,19482522844,82.81,82.81,19482522844 +한일단조,024740,7,2570,2,390,17.89,27371189,737092,32897049,27371189,17.89,3713.40,83.20,83.20,69328880818,82.00,82.00,69328880818 +KODEX WTI원유선물인버스(H),271050,8,3790,5,-345,-8.34,3734844,914474,5000000,3734844,-8.34,408.41,74.70,74.70,14192342185,74.89,74.89,14192342185 +이루온,065440,9,1962,2,231,13.34,20231814,1803391,27275020,20231814,13.34,1121.88,74.18,74.18,39257680677,73.36,73.36,39257680677 +아톤,158430,10,8400,2,330,4.09,18093020,18421118,24798851,18093020,4.09,98.22,72.96,72.96,157046238150,75.39,75.39,157046238150 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26350,2,3965,17.71,688270,217048,1000000,688270,17.71,317.10,68.83,68.83,16852092645,63.95,63.95,16852092645 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26240,2,3870,17.30,655079,300654,1000000,655079,17.30,217.88,65.51,65.51,16583720107,63.20,63.20,16583720107 +대성하이텍,129920,13,6530,2,1430,28.04,8867562,257156,13715053,8867562,28.04,3448.32,64.66,64.66,54812141400,61.20,61.20,54812141400 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,12470,5,-2265,-15.37,594456,408763,1000000,594456,-15.37,145.43,59.45,59.45,7772996400,62.33,62.33,7772996400 +극동유화,014530,15,4155,2,620,17.54,20645293,143621,34869420,20645293,17.54,9999.99,59.21,59.21,84223624517,58.13,58.13,84223624517 +휴니드,005870,16,11200,2,1420,14.52,8262460,404137,14116015,8262460,14.52,2044.47,58.53,58.53,91274021510,57.73,57.73,91274021510 +흥아해운,003280,17,2190,2,495,29.20,136269957,6047199,240424899,136269957,29.20,2253.44,56.68,56.68,278261091612,52.85,52.85,278261091612 +스코넥,276040,18,2965,4,-1270,-29.99,6752638,148521,12830335,6752638,-29.99,4546.59,52.63,52.63,20910993672,54.97,54.97,20910993672 +KODEX 200선물인버스2X,252670,19,1650,2,36,2.23,408115554,302841728,809700000,408115554,2.23,134.76,50.40,50.40,668789597913,50.06,50.06,668789597913 +KODEX 코스닥150선물인버스,251340,20,3730,2,145,4.04,33695268,27949840,67200000,33695268,4.04,120.56,50.14,50.14,123764156900,49.38,49.38,123764156900 +애드바이오텍,179530,21,4670,2,160,3.55,5431530,9781616,11359544,5431530,3.55,55.53,47.81,47.81,25117550501,47.35,47.35,25117550501 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,12400,5,-2300,-15.65,470464,690819,1000000,470464,-15.65,68.10,47.05,47.05,6072166215,48.97,48.97,6072166215 +KODEX WTI원유선물(H),261220,23,15870,2,1200,8.18,1806398,433100,4000000,1806398,8.18,417.09,45.16,45.16,28563286634,45.00,45.00,28563286634 +미래생명자원,218150,24,4125,2,330,8.70,9213234,212140,20415802,9213234,8.70,4343.00,45.13,45.13,38444578399,45.65,45.65,38444578399 +흥구석유,024060,25,15960,1,3680,29.97,6448041,2696410,15000000,6448041,29.97,239.13,42.99,42.99,97057861440,40.54,40.54,97057861440 +TIGER 의료기기,307510,26,16215,5,-935,-5.45,212825,163986,500000,212825,-5.45,129.78,42.56,42.56,3491993222,43.07,43.07,3491993222 +한국석유,004090,27,17160,1,3960,30.00,5154547,673638,12694120,5154547,30.00,765.18,40.61,40.61,84028409510,38.58,38.58,84028409510 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,26320,2,3965,17.74,402269,362820,1000000,402269,17.74,110.87,40.23,40.23,10252454860,38.95,38.95,10252454860 +우듬지팜,403490,29,2110,2,45,2.18,17331560,8070921,45212464,17331560,2.18,214.74,38.33,38.33,37902216617,39.73,39.73,37902216617 +우리기술,032820,30,2685,2,65,2.48,62909103,98428224,165530656,62909103,2.48,63.91,38.00,38.00,173696447388,39.08,39.08,173696447388 diff --git a/top30/20250613/top30-avtr-20250613-144001.csv b/top30/20250613/top30-avtr-20250613-144001.csv new file mode 100644 index 000000000000..375d52261b6c --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12485,5,-2200,-14.98,1641697,399743,1000000,1641697,-14.98,410.69,164.17,164.17,20483976327,164.07,164.07,20483976327 +STX그린로지스,465770,2,11690,2,2230,23.57,9810278,833962,7171032,9810278,23.57,1176.35,136.80,136.80,106799582740,127.40,127.40,106799582740 +상지건설,042940,3,16510,2,860,5.50,9037941,5766250,6828712,9037941,5.50,156.74,132.35,132.35,155933849870,138.31,138.31,155933849870 +케이사인,192250,4,13120,2,620,4.96,7336501,2149260,7067125,7336501,4.96,341.35,103.81,103.81,103625557650,111.76,111.76,103625557650 +지에스이,053050,5,3590,2,710,24.65,29303072,682711,29987597,29303072,24.65,4292.16,97.72,97.72,99302049271,92.24,92.24,99302049271 +한국ANKOR유전,152550,6,336,1,77,29.73,61733839,55524592,70020000,61733839,29.73,111.18,88.17,88.17,19491687580,82.85,82.85,19491687580 +한일단조,024740,7,2555,2,375,17.20,27576400,737092,32897049,27576400,17.20,3741.24,83.83,83.83,69853203693,83.11,83.11,69853203693 +이루온,065440,8,1830,2,99,5.72,22164591,1803391,27275020,22164591,5.72,1229.05,81.26,81.26,42894522812,85.94,85.94,42894522812 +KODEX WTI원유선물인버스(H),271050,9,3795,5,-340,-8.22,3808885,914474,5000000,3808885,-8.22,416.51,76.18,76.18,14472928720,76.27,76.27,14472928720 +아톤,158430,10,8440,2,370,4.58,18171334,18421118,24798851,18171334,4.58,98.64,73.27,73.27,157706321395,75.35,75.35,157706321395 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26325,2,3940,17.60,688273,217048,1000000,688273,17.60,317.11,68.83,68.83,16852171620,64.02,64.02,16852171620 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,26300,2,3930,17.57,655115,300654,1000000,655115,17.57,217.90,65.51,65.51,16584663532,63.06,63.06,16584663532 +대성하이텍,129920,13,6520,2,1420,27.84,8899857,257156,13715053,8899857,27.84,3460.88,64.89,64.89,55022577530,61.53,61.53,55022577530 +극동유화,014530,14,4100,2,565,15.98,20892197,143621,34869420,20892197,15.98,9999.99,59.92,59.92,85241974926,59.62,59.62,85241974926 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,12510,5,-2225,-15.10,594861,408763,1000000,594861,-15.10,145.53,59.49,59.49,7778050830,62.17,62.17,7778050830 +휴니드,005870,16,11190,2,1410,14.42,8361457,404137,14116015,8361457,14.42,2068.97,59.23,59.23,92378068910,58.48,58.48,92378068910 +흥아해운,003280,17,2200,1,505,29.79,138265596,6047199,240424899,138265596,29.79,2286.44,57.51,57.51,282649103078,53.44,53.44,282649103078 +스코넥,276040,18,2970,5,-1265,-29.87,6790344,148521,12830335,6790344,-29.87,4571.98,52.92,52.92,21022995207,55.17,55.17,21022995207 +KODEX 200선물인버스2X,252670,19,1647,2,33,2.04,413536649,302841728,809700000,413536649,2.04,136.55,51.07,51.07,677718736188,50.82,50.82,677718736188 +KODEX 코스닥150선물인버스,251340,20,3720,2,135,3.77,34259237,27949840,67200000,34259237,3.77,122.57,50.98,50.98,125863532672,50.35,50.35,125863532672 +애드바이오텍,179530,21,4870,2,360,7.98,5762525,9781616,11359544,5762525,7.98,58.91,50.73,50.73,26719037100,48.30,48.30,26719037100 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,22,12430,5,-2270,-15.44,470544,690819,1000000,470544,-15.44,68.11,47.05,47.05,6073160615,48.86,48.86,6073160615 +KODEX WTI원유선물(H),261220,23,15865,2,1195,8.15,1830388,433100,4000000,1830388,8.15,422.62,45.76,45.76,28943804189,45.61,45.61,28943804189 +미래생명자원,218150,24,4145,2,350,9.22,9261121,212140,20415802,9261121,9.22,4365.57,45.36,45.36,38643570395,45.67,45.67,38643570395 +TIGER 의료기기,307510,25,16205,5,-945,-5.51,222881,163986,500000,222881,-5.51,135.91,44.58,44.58,3655063057,45.11,45.11,3655063057 +흥구석유,024060,26,15960,1,3680,29.97,6448205,2696410,15000000,6448205,29.97,239.14,42.99,42.99,97060478880,40.54,40.54,97060478880 +KIWOOM 미국원유에너지기업,474800,27,11710,2,910,8.43,244888,12023,600000,244888,8.43,2036.83,40.81,40.81,2825849471,40.22,40.22,2825849471 +한국석유,004090,28,17160,1,3960,30.00,5154887,673638,12694120,5154887,30.00,765.23,40.61,40.61,84034243910,38.58,38.58,84034243910 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,26320,2,3965,17.74,402269,362820,1000000,402269,17.74,110.87,40.23,40.23,10252454860,38.95,38.95,10252454860 +우듬지팜,403490,30,2090,2,25,1.21,17640764,8070921,45212464,17640764,1.21,218.57,39.02,39.02,38550737077,40.80,40.80,38550737077 diff --git a/top30/20250613/top30-avtr-20250613-145001.csv b/top30/20250613/top30-avtr-20250613-145001.csv new file mode 100644 index 000000000000..0505fbf728b9 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12565,5,-2120,-14.44,1648826,399743,1000000,1648826,-14.44,412.47,164.88,164.88,20573228392,163.73,163.73,20573228392 +STX그린로지스,465770,2,11320,2,1860,19.66,10097109,833962,7171032,10097109,19.66,1210.74,140.80,140.80,110089698285,135.62,135.62,110089698285 +상지건설,042940,3,16450,2,800,5.11,9086005,5766250,6828712,9086005,5.11,157.57,133.06,133.06,156723388745,139.52,139.52,156723388745 +케이사인,192250,4,13010,2,510,4.08,7423605,2149260,7067125,7423605,4.08,345.40,105.04,105.04,104762763140,113.94,113.94,104762763140 +지에스이,053050,5,3550,2,670,23.26,29693020,682711,29987597,29693020,23.26,4349.28,99.02,99.02,100691716073,94.59,94.59,100691716073 +한국ANKOR유전,152550,6,336,1,77,29.73,61737126,55524592,70020000,61737126,29.73,111.19,88.17,88.17,19492792012,82.85,82.85,19492792012 +이루온,065440,7,1783,2,52,3.00,23486664,1803391,27275020,23486664,3.00,1302.36,86.11,86.11,45285684459,93.12,93.12,45285684459 +한일단조,024740,8,2545,2,365,16.74,27999822,737092,32897049,27999822,16.74,3798.69,85.11,85.11,70924991182,84.71,84.71,70924991182 +KODEX WTI원유선물인버스(H),271050,9,3795,5,-340,-8.22,3865037,914474,5000000,3865037,-8.22,422.65,77.30,77.30,14686318362,77.40,77.40,14686318362 +아톤,158430,10,8370,2,300,3.72,18299581,18421118,24798851,18299581,3.72,99.34,73.79,73.79,158779955060,76.50,76.50,158779955060 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26035,2,3650,16.31,688973,217048,1000000,688973,16.31,317.43,68.90,68.90,16870439205,64.80,64.80,16870439205 +대성하이텍,129920,12,6480,2,1380,27.06,9087497,257156,13715053,9087497,27.06,3533.85,66.26,66.26,56234399150,63.27,63.27,56234399150 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26060,2,3690,16.50,655953,300654,1000000,655953,16.50,218.18,65.60,65.60,16606610277,63.72,63.72,16606610277 +극동유화,014530,14,4100,2,565,15.98,21132811,143621,34869420,21132811,15.98,9999.99,60.61,60.61,86229716696,60.32,60.32,86229716696 +휴니드,005870,15,11080,2,1300,13.29,8461160,404137,14116015,8461160,13.29,2093.64,59.94,59.94,93483448890,59.77,59.77,93483448890 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12585,5,-2150,-14.59,595789,408763,1000000,595789,-14.59,145.75,59.58,59.58,7789634405,61.90,61.90,7789634405 +흥아해운,003280,17,2185,2,490,28.91,139136954,6047199,240424899,139136954,28.91,2300.85,57.87,57.87,284561351718,54.17,54.17,284561351718 +스코넥,276040,18,2965,4,-1270,-29.99,6901105,148521,12830335,6901105,-29.99,4646.55,53.79,53.79,21351628637,56.13,56.13,21351628637 +KODEX 코스닥150선물인버스,251340,19,3705,2,120,3.35,35771604,27949840,67200000,35771604,3.35,127.99,53.23,53.23,131469132674,52.80,52.80,131469132674 +애드바이오텍,179530,20,4705,2,195,4.32,5906448,9781616,11359544,5906448,4.32,60.38,52.00,52.00,27396961560,51.26,51.26,27396961560 +KODEX 200선물인버스2X,252670,21,1644,2,30,1.86,418504051,302841728,809700000,418504051,1.86,138.19,51.69,51.69,685898293011,51.53,51.53,685898293011 +KODEX WTI원유선물(H),261220,22,15830,2,1160,7.91,2039128,433100,4000000,2039128,7.91,470.82,50.98,50.98,32249283302,50.93,50.93,32249283302 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,23,12600,5,-2100,-14.29,471045,690819,1000000,471045,-14.29,68.19,47.10,47.10,6079423215,48.25,48.25,6079423215 +TIGER 의료기기,307510,24,16275,5,-875,-5.10,232153,163986,500000,232153,-5.10,141.57,46.43,46.43,3805606302,46.77,46.77,3805606302 +미래생명자원,218150,25,4110,2,315,8.30,9317623,212140,20415802,9317623,8.30,4392.20,45.64,45.64,38876786430,46.33,46.33,38876786430 +흥구석유,024060,26,15960,1,3680,29.97,6448548,2696410,15000000,6448548,29.97,239.15,42.99,42.99,97065953160,40.55,40.55,97065953160 +KIWOOM 미국원유에너지기업,474800,27,11630,2,830,7.69,256593,12023,600000,256593,7.69,2134.18,42.77,42.77,2962579736,42.46,42.46,2962579736 +한국석유,004090,28,17160,1,3960,30.00,5155236,673638,12694120,5155236,30.00,765.28,40.61,40.61,84040232750,38.58,38.58,84040232750 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,26320,2,3965,17.74,402269,362820,1000000,402269,17.74,110.87,40.23,40.23,10252454860,38.95,38.95,10252454860 +우듬지팜,403490,30,2110,2,45,2.18,17795311,8070921,45212464,17795311,2.18,220.49,39.36,39.36,38874682887,40.75,40.75,38874682887 diff --git a/top30/20250613/top30-avtr-20250613-150001.csv b/top30/20250613/top30-avtr-20250613-150001.csv new file mode 100644 index 000000000000..c4cb91c7f39c --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12635,5,-2050,-13.96,1660805,399743,1000000,1660805,-13.96,415.47,166.08,166.08,20724158677,164.02,164.02,20724158677 +STX그린로지스,465770,2,11390,2,1930,20.40,10312958,833962,7171032,10312958,20.40,1236.62,143.81,143.81,112521100840,137.76,137.76,112521100840 +상지건설,042940,3,16200,2,550,3.51,9187500,5766250,6828712,9187500,3.51,159.33,134.54,134.54,158370739960,143.16,143.16,158370739960 +케이사인,192250,4,13060,2,560,4.48,7494366,2149260,7067125,7494366,4.48,348.70,106.05,106.05,105680864200,114.50,114.50,105680864200 +지에스이,053050,5,3500,2,620,21.53,30510013,682711,29987597,30510013,21.53,4468.95,101.74,101.74,103541293178,98.65,98.65,103541293178 +이루온,065440,6,1791,2,60,3.47,24493984,1803391,27275020,24493984,3.47,1358.22,89.80,89.80,47095747788,96.41,96.41,47095747788 +한국ANKOR유전,152550,7,336,1,77,29.73,61747139,55524592,70020000,61747139,29.73,111.21,88.19,88.19,19496156380,82.87,82.87,19496156380 +한일단조,024740,8,2555,2,375,17.20,28194222,737092,32897049,28194222,17.20,3825.06,85.70,85.70,71419718031,84.97,84.97,71419718031 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,3889147,914474,5000000,3889147,-7.86,425.29,77.78,77.78,14778109197,77.58,77.58,14778109197 +아톤,158430,10,8370,2,300,3.72,18414509,18421118,24798851,18414509,3.72,99.96,74.26,74.26,159736996885,76.96,76.96,159736996885 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,26010,2,3625,16.19,688987,217048,1000000,688987,16.19,317.44,68.90,68.90,16870803840,64.86,64.86,16870803840 +대성하이텍,129920,12,6440,2,1340,26.27,9277500,257156,13715053,9277500,26.27,3607.73,67.64,67.64,57452897905,65.05,65.05,57452897905 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26000,2,3630,16.23,655978,300654,1000000,655978,16.23,218.18,65.60,65.60,16607261607,63.87,63.87,16607261607 +극동유화,014530,14,4040,2,505,14.29,21683655,143621,34869420,21683655,14.29,9999.99,62.19,62.19,88452005192,62.79,62.79,88452005192 +휴니드,005870,15,11150,2,1370,14.01,8528575,404137,14116015,8528575,14.01,2110.32,60.42,60.42,94232343990,59.87,59.87,94232343990 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12670,5,-2065,-14.01,598019,408763,1000000,598019,-14.01,146.30,59.80,59.80,7817705280,61.70,61.70,7817705280 +흥아해운,003280,17,2200,1,505,29.79,142549940,6047199,240424899,142549940,29.79,2357.29,59.29,59.29,291999791783,55.21,55.21,291999791783 +KODEX 코스닥150선물인버스,251340,18,3690,2,105,2.93,36679564,27949840,67200000,36679564,2.93,131.23,54.58,54.58,134828512239,54.37,54.37,134828512239 +스코넥,276040,19,2980,5,-1255,-29.63,6951939,148521,12830335,6951939,-29.63,4680.78,54.18,54.18,21502703390,56.24,56.24,21502703390 +애드바이오텍,179530,20,4615,2,105,2.33,6003400,9781616,11359544,6003400,2.33,61.37,52.85,52.85,27845594394,53.12,53.12,27845594394 +KODEX WTI원유선물(H),261220,21,15785,2,1115,7.60,2104597,433100,4000000,2104597,7.60,485.94,52.61,52.61,33283497145,52.71,52.71,33283497145 +KODEX 200선물인버스2X,252670,22,1640,2,26,1.61,425699258,302841728,809700000,425699258,1.61,140.57,52.57,52.57,697700456253,52.54,52.54,697700456253 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,239228,163986,500000,239228,-4.96,145.88,47.85,47.85,3920882362,48.11,48.11,3920882362 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12575,5,-2125,-14.46,471556,690819,1000000,471556,-14.46,68.26,47.16,47.16,6085846305,48.40,48.40,6085846305 +미래생명자원,218150,25,4100,2,305,8.04,9396070,212140,20415802,9396070,8.04,4429.18,46.02,46.02,39197669256,46.83,46.83,39197669256 +KIWOOM 미국원유에너지기업,474800,26,11465,2,665,6.16,259765,12023,600000,259765,6.16,2160.57,43.29,43.29,2999129026,43.60,43.60,2999129026 +흥구석유,024060,27,15960,1,3680,29.97,6451909,2696410,15000000,6451909,29.97,239.28,43.01,43.01,97119594720,40.57,40.57,97119594720 +한국석유,004090,28,17160,1,3960,30.00,5157421,673638,12694120,5157421,30.00,765.61,40.63,40.63,84077727350,38.60,38.60,84077727350 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,29,25950,2,3595,16.08,402270,362820,1000000,402270,16.08,110.87,40.23,40.23,10252480810,39.51,39.51,10252480810 +우듬지팜,403490,30,2115,2,50,2.42,17897081,8070921,45212464,17897081,2.42,221.75,39.58,39.58,39088515084,40.88,40.88,39088515084 diff --git a/top30/20250613/top30-avtr-20250613-151001.csv b/top30/20250613/top30-avtr-20250613-151001.csv new file mode 100644 index 000000000000..9106be9d87f0 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12675,5,-2010,-13.69,1683297,399743,1000000,1683297,-13.69,421.09,168.33,168.33,21008219287,165.75,165.75,21008219287 +STX그린로지스,465770,2,11230,2,1770,18.71,10453785,833962,7171032,10453785,18.71,1253.51,145.78,145.78,114118287765,141.71,141.71,114118287765 +상지건설,042940,3,16260,2,610,3.90,9240762,5766250,6828712,9240762,3.90,160.26,135.32,135.32,159239059735,143.41,143.41,159239059735 +케이사인,192250,4,13110,2,610,4.88,7544155,2149260,7067125,7544155,4.88,351.01,106.75,106.75,106331621315,114.77,114.77,106331621315 +지에스이,053050,5,3457,2,577,20.03,30954024,682711,29987597,30954024,20.03,4533.99,103.22,103.22,105083989843,101.37,101.37,105083989843 +이루온,065440,6,1749,2,18,1.04,25085912,1803391,27275020,25085912,1.04,1391.04,91.97,91.97,48136762665,100.91,100.91,48136762665 +한국ANKOR유전,152550,7,336,1,77,29.73,61769338,55524592,70020000,61769338,29.73,111.25,88.22,88.22,19503615244,82.90,82.90,19503615244 +한일단조,024740,8,2545,2,365,16.74,28499862,737092,32897049,28499862,16.74,3866.53,86.63,86.63,72201566790,86.24,86.24,72201566790 +KODEX WTI원유선물인버스(H),271050,9,3820,5,-315,-7.62,3991722,914474,5000000,3991722,-7.62,436.50,79.83,79.83,15168302572,79.42,79.42,15168302572 +아톤,158430,10,8470,2,400,4.96,18515086,18421118,24798851,18515086,4.96,100.51,74.66,74.66,160584600835,76.45,76.45,160584600835 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,11,25915,2,3530,15.77,689014,217048,1000000,689014,15.77,317.45,68.90,68.90,16871503545,65.10,65.10,16871503545 +대성하이텍,129920,12,6460,2,1360,26.67,9342258,257156,13715053,9342258,26.67,3632.91,68.12,68.12,57870000570,65.32,65.32,57870000570 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25745,2,3375,15.09,656186,300654,1000000,656186,15.09,218.25,65.62,65.62,16612643592,64.53,64.53,16612643592 +극동유화,014530,14,3990,2,455,12.87,22082102,143621,34869420,22082102,12.87,9999.99,63.33,63.33,90049734375,64.72,64.72,90049734375 +휴니드,005870,15,11110,2,1330,13.60,8578677,404137,14116015,8578677,13.60,2122.72,60.77,60.77,94789675865,60.44,60.44,94789675865 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12690,5,-2045,-13.88,607071,408763,1000000,607071,-13.88,148.51,60.71,60.71,7931822365,62.50,62.50,7931822365 +흥아해운,003280,17,2187,2,492,29.03,144555354,6047199,240424899,144555354,29.03,2390.45,60.12,60.12,296389266025,56.37,56.37,296389266025 +KODEX 코스닥150선물인버스,251340,18,3685,2,100,2.79,37939888,27949840,67200000,37939888,2.79,135.74,56.46,56.46,139473108453,56.32,56.32,139473108453 +스코넥,276040,19,2995,5,-1240,-29.28,7006277,148521,12830335,7006277,-29.28,4717.36,54.61,54.61,21664666567,56.38,56.38,21664666567 +KODEX WTI원유선물(H),261220,20,15750,2,1080,7.36,2146131,433100,4000000,2146131,7.36,495.53,53.65,53.65,33938334355,53.87,53.87,33938334355 +애드바이오텍,179530,21,4550,2,40,0.89,6081298,9781616,11359544,6081298,0.89,62.17,53.53,53.53,28202419086,54.56,54.56,28202419086 +KODEX 200선물인버스2X,252670,22,1635,2,21,1.30,432131476,302841728,809700000,432131476,1.30,142.69,53.37,53.37,708224238695,53.50,53.50,708224238695 +TIGER 의료기기,307510,23,16360,5,-790,-4.61,246962,163986,500000,246962,-4.61,150.60,49.39,49.39,4047287977,49.48,49.48,4047287977 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12600,5,-2100,-14.29,471703,690819,1000000,471703,-14.29,68.28,47.17,47.17,6087696705,48.32,48.32,6087696705 +미래생명자원,218150,25,4105,2,310,8.17,9445944,212140,20415802,9445944,8.17,4452.69,46.27,46.27,39402185830,47.02,47.02,39402185830 +KIWOOM 미국원유에너지기업,474800,26,11450,2,650,6.02,263204,12023,600000,263204,6.02,2189.17,43.87,43.87,3038537006,44.23,44.23,3038537006 +흥구석유,024060,27,15960,1,3680,29.97,6452589,2696410,15000000,6452589,29.97,239.30,43.02,43.02,97130447520,40.57,40.57,97130447520 +한국석유,004090,28,17160,1,3960,30.00,5160370,673638,12694120,5160370,30.00,766.04,40.65,40.65,84128332190,38.62,38.62,84128332190 +RISE 미국S&P원유생산기업(합성 H),219390,29,6160,2,460,8.07,946644,22470,2350000,946644,8.07,4212.92,40.28,40.28,5952450164,41.12,41.12,5952450164 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,30,25870,2,3515,15.72,402320,362820,1000000,402320,15.72,110.89,40.23,40.23,10253774310,39.64,39.64,10253774310 diff --git a/top30/20250613/top30-avtr-20250613-152001.csv b/top30/20250613/top30-avtr-20250613-152001.csv new file mode 100644 index 000000000000..5888a197968c --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12695,5,-1990,-13.55,1693229,399743,1000000,1693229,-13.55,423.58,169.32,169.32,21133928672,166.47,166.47,21133928672 +STX그린로지스,465770,2,11490,2,2030,21.46,10611598,833962,7171032,10611598,21.46,1272.43,147.98,147.98,115921263695,140.69,140.69,115921263695 +상지건설,042940,3,16190,2,540,3.45,9316674,5766250,6828712,9316674,3.45,161.57,136.43,136.43,160468711385,145.15,145.15,160468711385 +케이사인,192250,4,13050,2,550,4.40,7608765,2149260,7067125,7608765,4.40,354.02,107.66,107.66,107175847185,116.21,116.21,107175847185 +지에스이,053050,5,3475,2,595,20.66,31314469,682711,29987597,31314469,20.66,4586.78,104.42,104.42,106335365373,102.04,102.04,106335365373 +이루온,065440,6,1755,2,24,1.39,25627415,1803391,27275020,25627415,1.39,1421.07,93.96,93.96,49091150368,102.56,102.56,49091150368 +한국ANKOR유전,152550,7,336,1,77,29.73,61802461,55524592,70020000,61802461,29.73,111.31,88.26,88.26,19514744572,82.95,82.95,19514744572 +한일단조,024740,8,2560,2,380,17.43,28916054,737092,32897049,28916054,17.43,3922.99,87.90,87.90,73269176869,87.00,87.00,73269176869 +KODEX WTI원유선물인버스(H),271050,9,3825,5,-310,-7.50,4058057,914474,5000000,4058057,-7.50,443.76,81.16,81.16,15421535772,80.64,80.64,15421535772 +아톤,158430,10,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 +대성하이텍,129920,11,6530,2,1430,28.04,9509629,257156,13715053,9509629,28.04,3698.00,69.34,69.34,58952792800,65.83,65.83,58952792800 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25835,2,3450,15.41,689034,217048,1000000,689034,15.41,317.46,68.90,68.90,16872021995,65.31,65.31,16872021995 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25905,2,3535,15.80,656999,300654,1000000,656999,15.80,218.52,65.70,65.70,16633594187,64.21,64.21,16633594187 +극동유화,014530,14,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +휴니드,005870,15,11150,2,1370,14.01,8702692,404137,14116015,8702692,14.01,2153.40,61.65,61.65,96172638675,61.10,61.10,96172638675 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12720,5,-2015,-13.67,610419,408763,1000000,610419,-13.67,149.33,61.04,61.04,7974238130,62.69,62.69,7974238130 +흥아해운,003280,17,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +KODEX 코스닥150선물인버스,251340,18,3685,2,100,2.79,38477005,27949840,67200000,38477005,2.79,137.66,57.26,57.26,141451470524,57.12,57.12,141451470524 +스코넥,276040,19,2990,5,-1245,-29.40,7080318,148521,12830335,7080318,-29.40,4767.22,55.18,55.18,21884601183,57.05,57.05,21884601183 +KODEX WTI원유선물(H),261220,20,15750,2,1080,7.36,2197477,433100,4000000,2197477,7.36,507.38,54.94,54.94,34748194105,55.16,55.16,34748194105 +애드바이오텍,179530,21,4550,2,40,0.89,6210410,9781616,11359544,6210410,0.89,63.49,54.67,54.67,28785044656,55.69,55.69,28785044656 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254128,163986,500000,254128,-4.96,154.97,50.83,50.83,4164453777,51.10,51.10,4164453777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12590,5,-2110,-14.35,471704,690819,1000000,471704,-14.35,68.28,47.17,47.17,6087709295,48.35,48.35,6087709295 +미래생명자원,218150,25,4120,2,325,8.56,9512798,212140,20415802,9512798,8.56,4484.21,46.60,46.60,39677174666,47.17,47.17,39677174666 +KIWOOM 미국원유에너지기업,474800,26,11455,2,655,6.06,268083,12023,600000,268083,6.06,2229.75,44.68,44.68,3094736136,45.03,45.03,3094736136 +흥구석유,024060,27,15960,1,3680,29.97,6454185,2696410,15000000,6454185,29.97,239.36,43.03,43.03,97155919680,40.58,40.58,97155919680 +RISE 미국S&P원유생산기업(합성 H),219390,28,6145,2,445,7.81,961661,22470,2350000,961661,7.81,4279.76,40.92,40.92,6044917920,41.86,41.86,6044917920 +한국석유,004090,29,17160,1,3960,30.00,5162131,673638,12694120,5162131,30.00,766.31,40.67,40.67,84158550950,38.63,38.63,84158550950 +우리기술,032820,30,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 diff --git a/top30/20250613/top30-avtr-20250613-153001.csv b/top30/20250613/top30-avtr-20250613-153001.csv new file mode 100644 index 000000000000..5888a197968c --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12695,5,-1990,-13.55,1693229,399743,1000000,1693229,-13.55,423.58,169.32,169.32,21133928672,166.47,166.47,21133928672 +STX그린로지스,465770,2,11490,2,2030,21.46,10611598,833962,7171032,10611598,21.46,1272.43,147.98,147.98,115921263695,140.69,140.69,115921263695 +상지건설,042940,3,16190,2,540,3.45,9316674,5766250,6828712,9316674,3.45,161.57,136.43,136.43,160468711385,145.15,145.15,160468711385 +케이사인,192250,4,13050,2,550,4.40,7608765,2149260,7067125,7608765,4.40,354.02,107.66,107.66,107175847185,116.21,116.21,107175847185 +지에스이,053050,5,3475,2,595,20.66,31314469,682711,29987597,31314469,20.66,4586.78,104.42,104.42,106335365373,102.04,102.04,106335365373 +이루온,065440,6,1755,2,24,1.39,25627415,1803391,27275020,25627415,1.39,1421.07,93.96,93.96,49091150368,102.56,102.56,49091150368 +한국ANKOR유전,152550,7,336,1,77,29.73,61802461,55524592,70020000,61802461,29.73,111.31,88.26,88.26,19514744572,82.95,82.95,19514744572 +한일단조,024740,8,2560,2,380,17.43,28916054,737092,32897049,28916054,17.43,3922.99,87.90,87.90,73269176869,87.00,87.00,73269176869 +KODEX WTI원유선물인버스(H),271050,9,3825,5,-310,-7.50,4058057,914474,5000000,4058057,-7.50,443.76,81.16,81.16,15421535772,80.64,80.64,15421535772 +아톤,158430,10,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 +대성하이텍,129920,11,6530,2,1430,28.04,9509629,257156,13715053,9509629,28.04,3698.00,69.34,69.34,58952792800,65.83,65.83,58952792800 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,25835,2,3450,15.41,689034,217048,1000000,689034,15.41,317.46,68.90,68.90,16872021995,65.31,65.31,16872021995 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,25905,2,3535,15.80,656999,300654,1000000,656999,15.80,218.52,65.70,65.70,16633594187,64.21,64.21,16633594187 +극동유화,014530,14,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +휴니드,005870,15,11150,2,1370,14.01,8702692,404137,14116015,8702692,14.01,2153.40,61.65,61.65,96172638675,61.10,61.10,96172638675 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12720,5,-2015,-13.67,610419,408763,1000000,610419,-13.67,149.33,61.04,61.04,7974238130,62.69,62.69,7974238130 +흥아해운,003280,17,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +KODEX 코스닥150선물인버스,251340,18,3685,2,100,2.79,38477005,27949840,67200000,38477005,2.79,137.66,57.26,57.26,141451470524,57.12,57.12,141451470524 +스코넥,276040,19,2990,5,-1245,-29.40,7080318,148521,12830335,7080318,-29.40,4767.22,55.18,55.18,21884601183,57.05,57.05,21884601183 +KODEX WTI원유선물(H),261220,20,15750,2,1080,7.36,2197477,433100,4000000,2197477,7.36,507.38,54.94,54.94,34748194105,55.16,55.16,34748194105 +애드바이오텍,179530,21,4550,2,40,0.89,6210410,9781616,11359544,6210410,0.89,63.49,54.67,54.67,28785044656,55.69,55.69,28785044656 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254128,163986,500000,254128,-4.96,154.97,50.83,50.83,4164453777,51.10,51.10,4164453777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12590,5,-2110,-14.35,471704,690819,1000000,471704,-14.35,68.28,47.17,47.17,6087709295,48.35,48.35,6087709295 +미래생명자원,218150,25,4120,2,325,8.56,9512798,212140,20415802,9512798,8.56,4484.21,46.60,46.60,39677174666,47.17,47.17,39677174666 +KIWOOM 미국원유에너지기업,474800,26,11455,2,655,6.06,268083,12023,600000,268083,6.06,2229.75,44.68,44.68,3094736136,45.03,45.03,3094736136 +흥구석유,024060,27,15960,1,3680,29.97,6454185,2696410,15000000,6454185,29.97,239.36,43.03,43.03,97155919680,40.58,40.58,97155919680 +RISE 미국S&P원유생산기업(합성 H),219390,28,6145,2,445,7.81,961661,22470,2350000,961661,7.81,4279.76,40.92,40.92,6044917920,41.86,41.86,6044917920 +한국석유,004090,29,17160,1,3960,30.00,5162131,673638,12694120,5162131,30.00,766.31,40.67,40.67,84158550950,38.63,38.63,84158550950 +우리기술,032820,30,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 diff --git a/top30/20250613/top30-avtr-20250613-154001.csv b/top30/20250613/top30-avtr-20250613-154001.csv new file mode 100644 index 000000000000..5ad507ba1240 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719077,399743,1000000,1719077,-14.47,430.05,171.91,171.91,21458579552,170.85,170.85,21458579552 +STX그린로지스,465770,2,11490,2,2030,21.46,10688488,833962,7171032,10688488,21.46,1281.65,149.05,149.05,116804729795,141.76,141.76,116804729795 +상지건설,042940,3,16210,2,560,3.58,9347937,5766250,6828712,9347937,3.58,162.11,136.89,136.89,160975484615,145.42,145.42,160975484615 +케이사인,192250,4,13110,2,610,4.88,7653473,2149260,7067125,7653473,4.88,356.10,108.30,108.30,107761969065,116.31,116.31,107761969065 +지에스이,053050,5,3475,2,595,20.66,31471343,682711,29987597,31471343,20.66,4609.76,104.95,104.95,106880502523,102.57,102.57,106880502523 +이루온,065440,6,1746,2,15,0.87,25774318,1803391,27275020,25774318,0.87,1429.21,94.50,94.50,49347643006,103.62,103.62,49347643006 +한일단조,024740,7,2570,2,390,17.89,29122764,737092,32897049,29122764,17.89,3951.04,88.53,88.53,73800421569,87.29,87.29,73800421569 +한국ANKOR유전,152550,8,336,1,77,29.73,61808336,55524592,70020000,61808336,29.73,111.32,88.27,88.27,19516718572,82.96,82.96,19516718572 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4118928,914474,5000000,4118928,-7.86,450.41,82.38,82.38,15653454282,82.17,82.17,15653454282 +아톤,158430,10,8400,2,330,4.09,18685031,18421118,24798851,18685031,4.09,101.43,75.35,75.35,162015494960,77.78,77.78,162015494960 +대성하이텍,129920,11,6600,2,1500,29.41,9647350,257156,13715053,9647350,29.41,3751.56,70.34,70.34,59861751400,66.13,66.13,59861751400 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22649311,143621,34869420,22649311,14.29,9999.99,64.95,64.95,92328997875,65.54,65.54,92328997875 +휴니드,005870,15,11150,2,1370,14.01,8756198,404137,14116015,8756198,14.01,2166.64,62.03,62.03,96769230575,61.48,61.48,96769230575 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +흥아해운,003280,17,2200,1,505,29.79,145571527,6047199,240424899,145571527,29.79,2407.26,60.55,60.55,298621482929,56.46,56.46,298621482929 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39233856,27949840,67200000,39233856,3.21,140.37,58.38,58.38,144251819224,58.02,58.02,144251819224 +스코넥,276040,19,2965,4,-1270,-29.99,7090993,148521,12830335,7090993,-29.99,4774.40,55.27,55.27,21916252558,57.61,57.61,21916252558 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2206882,433100,4000000,2206882,7.87,509.55,55.17,55.17,34897028230,55.13,55.13,34897028230 +애드바이오텍,179530,21,4585,2,75,1.66,6229672,9781616,11359544,6229672,1.66,63.69,54.84,54.84,28873360926,55.44,55.44,28873360926 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442058368,302841728,809700000,442058368,1.67,145.97,54.60,54.60,724499485961,54.53,54.53,724499485961 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254248,163986,500000,254248,-4.96,155.04,50.85,50.85,4166409777,51.12,51.12,4166409777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474380,690819,1000000,474380,-14.73,68.67,47.44,47.44,6121252955,48.83,48.83,6121252955 +미래생명자원,218150,25,4120,2,325,8.56,9594736,212140,20415802,9594736,8.56,4522.83,47.00,47.00,40014759226,47.57,47.57,40014759226 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279743,12023,600000,279743,6.48,2326.73,46.62,46.62,3228826136,46.79,46.79,3228826136 +흥구석유,024060,27,15960,1,3680,29.97,6455873,2696410,15000000,6455873,29.97,239.42,43.04,43.04,97182860160,40.59,40.59,97182860160 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964286,22470,2350000,964286,8.60,4291.44,41.03,41.03,6061166670,41.67,41.67,6061166670 +한국석유,004090,29,17160,1,3960,30.00,5168734,673638,12694120,5168734,30.00,767.29,40.72,40.72,84271858430,38.69,38.69,84271858430 +우리기술,032820,30,2725,2,105,4.01,67106893,98428224,165530656,67106893,4.01,68.18,40.54,40.54,185128132085,41.04,41.04,185128132085 diff --git a/top30/20250613/top30-avtr-20250613-155001.csv b/top30/20250613/top30-avtr-20250613-155001.csv new file mode 100644 index 000000000000..67139321547a --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719477,399743,1000000,1719477,-14.47,430.15,171.95,171.95,21463603552,170.89,170.89,21463603552 +STX그린로지스,465770,2,11490,2,2030,21.46,10690212,833962,7171032,10690212,21.46,1281.86,149.07,149.07,116824538555,141.79,141.79,116824538555 +상지건설,042940,3,16210,2,560,3.58,9350335,5766250,6828712,9350335,3.58,162.16,136.93,136.93,161014356195,145.46,145.46,161014356195 +케이사인,192250,4,13110,2,610,4.88,7653769,2149260,7067125,7653769,4.88,356.11,108.30,108.30,107765849625,116.31,116.31,107765849625 +지에스이,053050,5,3475,2,595,20.66,31490068,682711,29987597,31490068,20.66,4612.50,105.01,105.01,106945571898,102.63,102.63,106945571898 +이루온,065440,6,1746,2,15,0.87,25782273,1803391,27275020,25782273,0.87,1429.66,94.53,94.53,49361532436,103.65,103.65,49361532436 +한일단조,024740,7,2570,2,390,17.89,29129519,737092,32897049,29129519,17.89,3951.95,88.55,88.55,73817781919,87.31,87.31,73817781919 +한국ANKOR유전,152550,8,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4119678,914474,5000000,4119678,-7.86,450.50,82.39,82.39,15656311782,82.19,82.19,15656311782 +아톤,158430,10,8400,2,330,4.09,18685895,18421118,24798851,18685895,4.09,101.44,75.35,75.35,162022752560,77.78,77.78,162022752560 +대성하이텍,129920,11,6600,2,1500,29.41,9663266,257156,13715053,9663266,29.41,3757.74,70.46,70.46,59966797000,66.25,66.25,59966797000 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22666973,143621,34869420,22666973,14.29,9999.99,65.01,65.01,92400352355,65.59,65.59,92400352355 +휴니드,005870,15,11150,2,1370,14.01,8757100,404137,14116015,8757100,14.01,2166.86,62.04,62.04,96779287875,61.49,61.49,96779287875 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +흥아해운,003280,17,2200,1,505,29.79,145577823,6047199,240424899,145577823,29.79,2407.36,60.55,60.55,298635334129,56.46,56.46,298635334129 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39234327,27949840,67200000,39234327,3.21,140.37,58.38,58.38,144253561924,58.02,58.02,144253561924 +스코넥,276040,19,2965,4,-1270,-29.99,7095425,148521,12830335,7095425,-29.99,4777.39,55.30,55.30,21929393438,57.65,57.65,21929393438 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2207116,433100,4000000,2207116,7.87,509.61,55.18,55.18,34900731280,55.14,55.14,34900731280 +애드바이오텍,179530,21,4585,2,75,1.66,6240031,9781616,11359544,6240031,1.66,63.79,54.93,54.93,28920856941,55.53,55.53,28920856941 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442148804,302841728,809700000,442148804,1.67,146.00,54.61,54.61,724647891437,54.54,54.54,724647891437 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254248,163986,500000,254248,-4.96,155.04,50.85,50.85,4166409777,51.12,51.12,4166409777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9595085,212140,20415802,9595085,8.56,4523.00,47.00,47.00,40016197106,47.57,47.57,40016197106 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455876,2696410,15000000,6455876,29.97,239.42,43.04,43.04,97182908040,40.59,40.59,97182908040 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964289,22470,2350000,964289,8.60,4291.45,41.03,41.03,6061185240,41.67,41.67,6061185240 +한국석유,004090,29,17160,1,3960,30.00,5168774,673638,12694120,5168774,30.00,767.29,40.72,40.72,84272544830,38.69,38.69,84272544830 +우리기술,032820,30,2725,2,105,4.01,67137542,98428224,165530656,67137542,4.01,68.21,40.56,40.56,185211650610,41.06,41.06,185211650610 diff --git a/top30/20250613/top30-avtr-20250613-160001.csv b/top30/20250613/top30-avtr-20250613-160001.csv new file mode 100644 index 000000000000..f80591d0ce36 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719477,399743,1000000,1719477,-14.47,430.15,171.95,171.95,21463603552,170.89,170.89,21463603552 +STX그린로지스,465770,2,11490,2,2030,21.46,10691956,833962,7171032,10691956,21.46,1282.07,149.10,149.10,116844577115,141.81,141.81,116844577115 +상지건설,042940,3,16210,2,560,3.58,9351591,5766250,6828712,9351591,3.58,162.18,136.95,136.95,161034715955,145.48,145.48,161034715955 +케이사인,192250,4,13110,2,610,4.88,7655890,2149260,7067125,7655890,4.88,356.21,108.33,108.33,107793655935,116.35,116.35,107793655935 +지에스이,053050,5,3475,2,595,20.66,31495463,682711,29987597,31495463,20.66,4613.29,105.03,105.03,106964319523,102.65,102.65,106964319523 +이루온,065440,6,1746,2,15,0.87,25798666,1803391,27275020,25798666,0.87,1430.56,94.59,94.59,49390154614,103.71,103.71,49390154614 +한일단조,024740,7,2570,2,390,17.89,29133783,737092,32897049,29133783,17.89,3952.53,88.56,88.56,73828740399,87.32,87.32,73828740399 +한국ANKOR유전,152550,8,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4119678,914474,5000000,4119678,-7.86,450.50,82.39,82.39,15656311782,82.19,82.19,15656311782 +아톤,158430,10,8400,2,330,4.09,18687400,18421118,24798851,18687400,4.09,101.45,75.36,75.36,162035394560,77.79,77.79,162035394560 +대성하이텍,129920,11,6600,2,1500,29.41,9685830,257156,13715053,9685830,29.41,3766.52,70.62,70.62,60115719400,66.41,66.41,60115719400 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +휴니드,005870,15,11150,2,1370,14.01,8757537,404137,14116015,8757537,14.01,2166.97,62.04,62.04,96784160425,61.49,61.49,96784160425 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +흥아해운,003280,17,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39249103,27949840,67200000,39249103,3.21,140.43,58.41,58.41,144308233124,58.04,58.04,144308233124 +스코넥,276040,19,2965,4,-1270,-29.99,7096110,148521,12830335,7096110,-29.99,4777.85,55.31,55.31,21931424463,57.65,57.65,21931424463 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2208477,433100,4000000,2208477,7.87,509.92,55.21,55.21,34922269105,55.17,55.17,34922269105 +애드바이오텍,179530,21,4585,2,75,1.66,6240197,9781616,11359544,6240197,1.66,63.80,54.93,54.93,28921618051,55.53,55.53,28921618051 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9597535,212140,20415802,9597535,8.56,4524.15,47.01,47.01,40026291106,47.59,47.59,40026291106 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +한국석유,004090,29,17160,1,3960,30.00,5168782,673638,12694120,5168782,30.00,767.29,40.72,40.72,84272682110,38.69,38.69,84272682110 +우리기술,032820,30,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 diff --git a/top30/20250613/top30-avtr-20250613-161001.csv b/top30/20250613/top30-avtr-20250613-161001.csv new file mode 100644 index 000000000000..c4c5880f4823 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719509,399743,1000000,1719509,-14.47,430.15,171.95,171.95,21464013152,170.89,170.89,21464013152 +STX그린로지스,465770,2,11490,2,2030,21.46,10691956,833962,7171032,10691956,21.46,1282.07,149.10,149.10,116844577115,141.81,141.81,116844577115 +상지건설,042940,3,16210,2,560,3.58,9351591,5766250,6828712,9351591,3.58,162.18,136.95,136.95,161034715955,145.48,145.48,161034715955 +케이사인,192250,4,13110,2,610,4.88,7655890,2149260,7067125,7655890,4.88,356.21,108.33,108.33,107793655935,116.35,116.35,107793655935 +지에스이,053050,5,3475,2,595,20.66,31495463,682711,29987597,31495463,20.66,4613.29,105.03,105.03,106964319523,102.65,102.65,106964319523 +이루온,065440,6,1746,2,15,0.87,25798666,1803391,27275020,25798666,0.87,1430.56,94.59,94.59,49390154614,103.71,103.71,49390154614 +한일단조,024740,7,2570,2,390,17.89,29133783,737092,32897049,29133783,17.89,3952.53,88.56,88.56,73828740399,87.32,87.32,73828740399 +한국ANKOR유전,152550,8,336,1,77,29.73,61808639,55524592,70020000,61808639,29.73,111.32,88.27,88.27,19516820380,82.96,82.96,19516820380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4119678,914474,5000000,4119678,-7.86,450.50,82.39,82.39,15656311782,82.19,82.19,15656311782 +아톤,158430,10,8400,2,330,4.09,18687400,18421118,24798851,18687400,4.09,101.45,75.36,75.36,162035394560,77.79,77.79,162035394560 +대성하이텍,129920,11,6600,2,1500,29.41,9685830,257156,13715053,9685830,29.41,3766.52,70.62,70.62,60115719400,66.41,66.41,60115719400 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +휴니드,005870,15,11150,2,1370,14.01,8757537,404137,14116015,8757537,14.01,2166.97,62.04,62.04,96784160425,61.49,61.49,96784160425 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +흥아해운,003280,17,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39249103,27949840,67200000,39249103,3.21,140.43,58.41,58.41,144308233124,58.04,58.04,144308233124 +스코넥,276040,19,2965,4,-1270,-29.99,7096110,148521,12830335,7096110,-29.99,4777.85,55.31,55.31,21931424463,57.65,57.65,21931424463 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2208477,433100,4000000,2208477,7.87,509.92,55.21,55.21,34922269105,55.17,55.17,34922269105 +애드바이오텍,179530,21,4585,2,75,1.66,6240197,9781616,11359544,6240197,1.66,63.80,54.93,54.93,28921618051,55.53,55.53,28921618051 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9597535,212140,20415802,9597535,8.56,4524.15,47.01,47.01,40026291106,47.59,47.59,40026291106 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +한국석유,004090,29,17160,1,3960,30.00,5168782,673638,12694120,5168782,30.00,767.29,40.72,40.72,84272682110,38.69,38.69,84272682110 +우리기술,032820,30,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 diff --git a/top30/20250613/top30-avtr-20250613-162001.csv b/top30/20250613/top30-avtr-20250613-162001.csv new file mode 100644 index 000000000000..92e60a9c59ea --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719509,399743,1000000,1719509,-14.47,430.15,171.95,171.95,21464013152,170.89,170.89,21464013152 +STX그린로지스,465770,2,11490,2,2030,21.46,10707757,833962,7171032,10707757,21.46,1283.96,149.32,149.32,117028816775,142.03,142.03,117028816775 +상지건설,042940,3,16210,2,560,3.58,9352466,5766250,6828712,9352466,3.58,162.19,136.96,136.96,161048899705,145.49,145.49,161048899705 +케이사인,192250,4,13110,2,610,4.88,7657372,2149260,7067125,7657372,4.88,356.28,108.35,108.35,107812996035,116.37,116.37,107812996035 +지에스이,053050,5,3475,2,595,20.66,31512986,682711,29987597,31512986,20.66,4615.86,105.09,105.09,107024861488,102.70,102.70,107024861488 +이루온,065440,6,1746,2,15,0.87,25807532,1803391,27275020,25807532,0.87,1431.06,94.62,94.62,49405652382,103.75,103.75,49405652382 +한일단조,024740,7,2570,2,390,17.89,29160459,737092,32897049,29160459,17.89,3956.15,88.64,88.64,73896497439,87.40,87.40,73896497439 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4120694,914474,5000000,4120694,-7.86,450.61,82.41,82.41,15660269102,82.21,82.21,15660269102 +아톤,158430,10,8400,2,330,4.09,18693930,18421118,24798851,18693930,4.09,101.48,75.38,75.38,162090442460,77.81,77.81,162090442460 +대성하이텍,129920,11,6600,2,1500,29.41,9692907,257156,13715053,9692907,29.41,3769.27,70.67,70.67,60161719900,66.46,66.46,60161719900 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22684431,143621,34869420,22684431,14.29,9999.99,65.06,65.06,92470207625,65.64,65.64,92470207625 +휴니드,005870,15,11150,2,1370,14.01,8767871,404137,14116015,8767871,14.01,2169.53,62.11,62.11,96898661145,61.56,61.56,96898661145 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +흥아해운,003280,17,2200,1,505,29.79,145623408,6047199,240424899,145623408,29.79,2408.11,60.57,60.57,298735621129,56.48,56.48,298735621129 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39293949,27949840,67200000,39293949,3.21,140.59,58.47,58.47,144474387554,58.11,58.11,144474387554 +스코넥,276040,19,2965,4,-1270,-29.99,7101611,148521,12830335,7101611,-29.99,4781.55,55.35,55.35,21947762433,57.69,57.69,21947762433 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2208677,433100,4000000,2208677,7.87,509.97,55.22,55.22,34925429105,55.17,55.17,34925429105 +애드바이오텍,179530,21,4585,2,75,1.66,6244913,9781616,11359544,6244913,1.66,63.84,54.98,54.98,28943240911,55.57,55.57,28943240911 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,442887259,302841728,809700000,442887259,1.67,146.24,54.70,54.70,725858671620,54.63,54.63,725858671620 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9600883,212140,20415802,9600883,8.56,4525.73,47.03,47.03,40039934206,47.60,47.60,40039934206 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +한국석유,004090,29,17160,1,3960,30.00,5168782,673638,12694120,5168782,30.00,767.29,40.72,40.72,84272682110,38.69,38.69,84272682110 +우리기술,032820,30,2725,2,105,4.01,67166035,98428224,165530656,67166035,4.01,68.24,40.58,40.58,185289248725,41.08,41.08,185289248725 diff --git a/top30/20250613/top30-avtr-20250613-163001.csv b/top30/20250613/top30-avtr-20250613-163001.csv new file mode 100644 index 000000000000..707c5b07efb8 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719609,399743,1000000,1719609,-14.47,430.18,171.96,171.96,21465293152,170.90,170.90,21465293152 +STX그린로지스,465770,2,11490,2,2030,21.46,10725730,833962,7171032,10725730,21.46,1286.12,149.57,149.57,117236584655,142.29,142.29,117236584655 +상지건설,042940,3,16210,2,560,3.58,9354911,5766250,6828712,9354911,3.58,162.24,136.99,136.99,161088337555,145.53,145.53,161088337555 +케이사인,192250,4,13110,2,610,4.88,7659781,2149260,7067125,7659781,4.88,356.39,108.39,108.39,107844361215,116.40,116.40,107844361215 +지에스이,053050,5,3475,2,595,20.66,31522405,682711,29987597,31522405,20.66,4617.24,105.12,105.12,107057451228,102.74,102.74,107057451228 +이루온,065440,6,1746,2,15,0.87,25815381,1803391,27275020,25815381,0.87,1431.49,94.65,94.65,49419600055,103.77,103.77,49419600055 +한일단조,024740,7,2570,2,390,17.89,29177946,737092,32897049,29177946,17.89,3958.52,88.69,88.69,73941001854,87.46,87.46,73941001854 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4133712,914474,5000000,4133712,-7.86,452.03,82.67,82.67,15710648762,82.47,82.47,15710648762 +아톤,158430,10,8400,2,330,4.09,18702822,18421118,24798851,18702822,4.09,101.53,75.42,75.42,162165668780,77.85,77.85,162165668780 +대성하이텍,129920,11,6600,2,1500,29.41,9699228,257156,13715053,9699228,29.41,3771.73,70.72,70.72,60202806400,66.51,66.51,60202806400 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22696351,143621,34869420,22696351,14.29,9999.99,65.09,65.09,92517887625,65.67,65.67,92517887625 +휴니드,005870,15,11150,2,1370,14.01,8771231,404137,14116015,8771231,14.01,2170.36,62.14,62.14,96935856345,61.59,61.59,96935856345 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612119,408763,1000000,612119,-14.66,149.75,61.21,61.21,7995615630,63.58,63.58,7995615630 +흥아해운,003280,17,2200,1,505,29.79,145640237,6047199,240424899,145640237,29.79,2408.39,60.58,60.58,298772644929,56.49,56.49,298772644929 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39416837,27949840,67200000,39416837,3.21,141.03,58.66,58.66,144929687594,58.29,58.29,144929687594 +스코넥,276040,19,2965,4,-1270,-29.99,7105612,148521,12830335,7105612,-29.99,4784.25,55.38,55.38,21959645403,57.72,57.72,21959645403 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2208812,433100,4000000,2208812,7.87,510.00,55.22,55.22,34927548605,55.18,55.18,34927548605 +애드바이오텍,179530,21,4585,2,75,1.66,6249869,9781616,11359544,6249869,1.66,63.89,55.02,55.02,28966385431,55.62,55.62,28966385431 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,443043412,302841728,809700000,443043412,1.67,146.30,54.72,54.72,726114450234,54.65,54.65,726114450234 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9604621,212140,20415802,9604621,8.56,4527.49,47.05,47.05,40055166556,47.62,47.62,40055166556 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +한국석유,004090,29,17160,1,3960,30.00,5168782,673638,12694120,5168782,30.00,767.29,40.72,40.72,84272682110,38.69,38.69,84272682110 +우리기술,032820,30,2725,2,105,4.01,67182776,98428224,165530656,67182776,4.01,68.26,40.59,40.59,185334784245,41.09,41.09,185334784245 diff --git a/top30/20250613/top30-avtr-20250613-164001.csv b/top30/20250613/top30-avtr-20250613-164001.csv new file mode 100644 index 000000000000..072510344db5 --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719709,399743,1000000,1719709,-14.47,430.20,171.97,171.97,21466574152,170.91,170.91,21466574152 +STX그린로지스,465770,2,11490,2,2030,21.46,10731510,833962,7171032,10731510,21.46,1286.81,149.65,149.65,117303112455,142.37,142.37,117303112455 +상지건설,042940,3,16210,2,560,3.58,9358959,5766250,6828712,9358959,3.58,162.31,137.05,137.05,161153105555,145.59,145.59,161153105555 +케이사인,192250,4,13110,2,610,4.88,7662310,2149260,7067125,7662310,4.88,356.51,108.42,108.42,107877263505,116.44,116.44,107877263505 +지에스이,053050,5,3475,2,595,20.66,31545856,682711,29987597,31545856,20.66,4620.67,105.20,105.20,107138474433,102.81,102.81,107138474433 +이루온,065440,6,1746,2,15,0.87,25829961,1803391,27275020,25829961,0.87,1432.30,94.70,94.70,49445129635,103.83,103.83,49445129635 +한일단조,024740,7,2570,2,390,17.89,29253612,737092,32897049,29253612,17.89,3968.79,88.92,88.92,74137733454,87.69,87.69,74137733454 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4133712,914474,5000000,4133712,-7.86,452.03,82.67,82.67,15710648762,82.47,82.47,15710648762 +아톤,158430,10,8400,2,330,4.09,18712414,18421118,24798851,18712414,4.09,101.58,75.46,75.46,162247008940,77.89,77.89,162247008940 +대성하이텍,129920,11,6600,2,1500,29.41,9708452,257156,13715053,9708452,29.41,3775.32,70.79,70.79,60263684800,66.58,66.58,60263684800 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22700695,143621,34869420,22700695,14.29,9999.99,65.10,65.10,92535350505,65.69,65.69,92535350505 +휴니드,005870,15,11150,2,1370,14.01,8777901,404137,14116015,8777901,14.01,2172.01,62.18,62.18,97011027245,61.64,61.64,97011027245 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612121,408763,1000000,612121,-14.66,149.75,61.21,61.21,7995640830,63.58,63.58,7995640830 +흥아해운,003280,17,2200,1,505,29.79,145646728,6047199,240424899,145646728,29.79,2408.50,60.58,60.58,298786925129,56.49,56.49,298786925129 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39502959,27949840,67200000,39502959,3.21,141.34,58.78,58.78,145247908384,58.42,58.42,145247908384 +스코넥,276040,19,2965,4,-1270,-29.99,7114871,148521,12830335,7114871,-29.99,4790.48,55.45,55.45,21987098338,57.80,57.80,21987098338 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2209223,433100,4000000,2209223,7.87,510.10,55.23,55.23,34934001305,55.19,55.19,34934001305 +애드바이오텍,179530,21,4585,2,75,1.66,6262674,9781616,11359544,6262674,1.66,64.02,55.13,55.13,29027465281,55.73,55.73,29027465281 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,443204896,302841728,809700000,443204896,1.67,146.35,54.74,54.74,726379122510,54.67,54.67,726379122510 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9605754,212140,20415802,9605754,8.56,4528.03,47.05,47.05,40059783531,47.63,47.63,40059783531 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +한국석유,004090,29,17160,1,3960,30.00,5168782,673638,12694120,5168782,30.00,767.29,40.72,40.72,84272682110,38.69,38.69,84272682110 +우리기술,032820,30,2725,2,105,4.01,67200536,98428224,165530656,67200536,4.01,68.27,40.60,40.60,185383002645,41.10,41.10,185383002645 diff --git a/top30/20250613/top30-avtr-20250613-165001.csv b/top30/20250613/top30-avtr-20250613-165001.csv new file mode 100644 index 000000000000..2b556d1272ae --- /dev/null +++ b/top30/20250613/top30-avtr-20250613-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,1,12560,5,-2125,-14.47,1719809,399743,1000000,1719809,-14.47,430.23,171.98,171.98,21467856152,170.92,170.92,21467856152 +STX그린로지스,465770,2,11490,2,2030,21.46,10737744,833962,7171032,10737744,21.46,1287.56,149.74,149.74,117374616435,142.45,142.45,117374616435 +상지건설,042940,3,16210,2,560,3.58,9359556,5766250,6828712,9359556,3.58,162.32,137.06,137.06,161162651585,145.59,145.59,161162651585 +케이사인,192250,4,13110,2,610,4.88,7664623,2149260,7067125,7664623,4.88,356.62,108.45,108.45,107907355635,116.47,116.47,107907355635 +지에스이,053050,5,3475,2,595,20.66,31564855,682711,29987597,31564855,20.66,4623.46,105.26,105.26,107204495958,102.88,102.88,107204495958 +이루온,065440,6,1746,2,15,0.87,25846424,1803391,27275020,25846424,0.87,1433.21,94.76,94.76,49473841107,103.89,103.89,49473841107 +한일단조,024740,7,2570,2,390,17.89,29352617,737092,32897049,29352617,17.89,3982.22,89.23,89.23,74394094069,87.99,87.99,74394094069 +한국ANKOR유전,152550,8,336,1,77,29.73,61831639,55524592,70020000,61831639,29.73,111.36,88.31,88.31,19524548380,82.99,82.99,19524548380 +KODEX WTI원유선물인버스(H),271050,9,3810,5,-325,-7.86,4136212,914474,5000000,4136212,-7.86,452.31,82.72,82.72,15720323762,82.52,82.52,15720323762 +아톤,158430,10,8400,2,330,4.09,18725946,18421118,24798851,18725946,4.09,101.65,75.51,75.51,162362030940,77.94,77.94,162362030940 +대성하이텍,129920,11,6600,2,1500,29.41,9713498,257156,13715053,9713498,29.41,3777.28,70.82,70.82,60296988400,66.61,66.61,60296988400 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,12,26045,2,3660,16.35,690536,217048,1000000,690536,16.35,318.15,69.05,69.05,16911141585,64.93,64.93,16911141585 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,26050,2,3680,16.45,657710,300654,1000000,657710,16.45,218.76,65.77,65.77,16652115737,63.92,63.92,16652115737 +극동유화,014530,14,4040,2,505,14.29,22710666,143621,34869420,22710666,14.29,9999.99,65.13,65.13,92575284360,65.72,65.72,92575284360 +휴니드,005870,15,11150,2,1370,14.01,8784532,404137,14116015,8784532,14.01,2173.65,62.23,62.23,97085294445,61.68,61.68,97085294445 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,12575,5,-2160,-14.66,612123,408763,1000000,612123,-14.66,149.75,61.21,61.21,7995666630,63.58,63.58,7995666630 +흥아해운,003280,17,2200,1,505,29.79,145658428,6047199,240424899,145658428,29.79,2408.69,60.58,60.58,298812665129,56.49,56.49,298812665129 +KODEX 코스닥150선물인버스,251340,18,3700,2,115,3.21,39524858,27949840,67200000,39524858,3.21,141.41,58.82,58.82,145328825189,58.45,58.45,145328825189 +스코넥,276040,19,2965,4,-1270,-29.99,7115940,148521,12830335,7115940,-29.99,4791.20,55.46,55.46,21990267923,57.81,57.81,21990267923 +KODEX WTI원유선물(H),261220,20,15825,2,1155,7.87,2210225,433100,4000000,2210225,7.87,510.33,55.26,55.26,34949852945,55.21,55.21,34949852945 +애드바이오텍,179530,21,4585,2,75,1.66,6264982,9781616,11359544,6264982,1.66,64.05,55.15,55.15,29038232101,55.75,55.75,29038232101 +KODEX 200선물인버스2X,252670,22,1641,2,27,1.67,443318867,302841728,809700000,443318867,1.67,146.39,54.75,54.75,726565920979,54.68,54.68,726565920979 +TIGER 의료기기,307510,23,16300,5,-850,-4.96,254268,163986,500000,254268,-4.96,155.05,50.85,50.85,4166735777,51.13,51.13,4166735777 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,12535,5,-2165,-14.73,474405,690819,1000000,474405,-14.73,68.67,47.44,47.44,6121566330,48.84,48.84,6121566330 +미래생명자원,218150,25,4120,2,325,8.56,9614247,212140,20415802,9614247,8.56,4532.03,47.09,47.09,40094392506,47.67,47.67,40094392506 +KIWOOM 미국원유에너지기업,474800,26,11500,2,700,6.48,279785,12023,600000,279785,6.48,2327.08,46.63,46.63,3229309136,46.80,46.80,3229309136 +흥구석유,024060,27,15960,1,3680,29.97,6455992,2696410,15000000,6455992,29.97,239.43,43.04,43.04,97184759400,40.60,40.60,97184759400 +RISE 미국S&P원유생산기업(합성 H),219390,28,6190,2,490,8.60,964459,22470,2350000,964459,8.60,4292.21,41.04,41.04,6062237540,41.67,41.67,6062237540 +한국석유,004090,29,17160,1,3960,30.00,5168782,673638,12694120,5168782,30.00,767.29,40.72,40.72,84272682110,38.69,38.69,84272682110 +우리기술,032820,30,2725,2,105,4.01,67217690,98428224,165530656,67217690,4.01,68.29,40.61,40.61,185429575755,41.11,41.11,185429575755 diff --git a/top30/20250613/top30-tv-20250613-090001.csv b/top30/20250613/top30-tv-20250613-090001.csv new file mode 100644 index 000000000000..f467a333e58c --- /dev/null +++ b/top30/20250613/top30-tv-20250613-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +미투온,201490,1,3755,2,460,13.96,659926,18915390,30390092,659926,13.96,3.49,2.17,2.17,2477852850,2.17,2.17,2477852850 +TIGER 미국나스닥100(H),448300,2,17425,5,-40,-0.23,30518,147406,15250000,30518,-0.23,20.70,0.20,0.20,532538460,0.20,0.20,532538460 +한화투자증권,003530,3,6290,5,-60,-0.94,81553,18072336,214547775,81553,-0.94,0.45,0.04,0.04,513015870,0.04,0.04,513015870 +젬백스,082270,4,69500,2,2200,3.27,5989,586770,41406061,5989,3.27,1.02,0.01,0.01,416220000,0.01,0.01,416220000 +에이피알,278470,5,136400,2,1300,0.96,2887,458800,37844055,2887,0.96,0.63,0.01,0.01,393410200,0.01,0.01,393410200 +아모레퍼시픽,090430,6,136000,2,400,0.29,2638,531471,58492759,2638,0.29,0.50,0.00,0.00,358767800,0.00,0.00,358767800 +PLUS 고배당주,161510,7,18270,2,55,0.30,7952,2052804,51330000,7952,0.30,0.39,0.02,0.02,145317765,0.02,0.02,145317765 +솔트룩스,304100,8,50300,3,0,0.00,2767,1782756,12130568,2767,0.00,0.16,0.02,0.02,139180100,0.02,0.02,139180100 +피엔케이피부임상연구센타,347740,9,2965,3,0,0.00,45004,187308,30010576,45004,0.00,24.03,0.15,0.15,133436860,0.15,0.15,133436860 +TYM,002900,10,5160,3,0,0.00,24500,119200,45050956,24500,0.00,20.55,0.05,0.05,126420000,0.05,0.05,126420000 +지씨지놈,340450,11,10810,3,0,0.00,11624,6956881,23650793,11624,0.00,0.17,0.05,0.05,125655440,0.05,0.05,125655440 +애드바이오텍,179530,12,4510,3,0,0.00,27791,9781616,11359544,27791,0.00,0.28,0.24,0.24,125337410,0.24,0.24,125337410 +GS건설,006360,13,23800,2,150,0.63,4253,1090948,85581490,4253,0.63,0.39,0.00,0.00,101221600,0.00,0.00,101221600 +엘앤에프,066970,14,51900,5,-900,-1.70,1911,729956,36316174,1911,-1.70,0.26,0.01,0.01,98663000,0.01,0.01,98663000 +대진첨단소재,393970,15,10330,3,0,0.00,8142,230443,14796820,8142,0.00,3.53,0.06,0.06,84106860,0.06,0.06,84106860 +아이티센글로벌,124500,16,22750,3,0,0.00,3384,2546666,23204527,3384,0.00,0.13,0.01,0.01,76986000,0.01,0.01,76986000 +고영,098460,17,15740,2,40,0.25,4267,1064424,68654755,4267,0.25,0.40,0.01,0.01,67077400,0.01,0.01,67077400 +이수스페셜티케미컬,457190,18,41400,5,-350,-0.84,1619,323428,30208280,1619,-0.84,0.50,0.01,0.01,66950550,0.01,0.01,66950550 +KODEX 코스닥150선물인버스,251340,19,3585,3,0,0.00,18673,27949840,67200000,18673,0.00,0.07,0.03,0.03,66942705,0.03,0.03,66942705 +이스트소프트,047560,20,21850,2,550,2.58,2990,141141,11646892,2990,2.58,2.12,0.03,0.03,65480500,0.03,0.03,65480500 +LG씨엔에스,064400,21,59000,3,0,0.00,1041,7645330,96885948,1041,0.00,0.01,0.00,0.00,61419000,0.00,0.00,61419000 +대원전선,006340,22,3095,2,5,0.16,17315,2766903,74979175,17315,0.16,0.63,0.02,0.02,53647820,0.02,0.02,53647820 +KODEX 코스닥150레버리지,233740,23,8310,3,0,0.00,5500,27326256,244500000,5500,0.00,0.02,0.00,0.00,45705000,0.00,0.00,45705000 +로킷헬스케어,376900,24,15110,3,0,0.00,2437,3918245,15417639,2437,0.00,0.06,0.02,0.02,36823070,0.02,0.02,36823070 +한텍,098070,25,39100,3,0,0.00,922,1633671,11121141,922,0.00,0.06,0.01,0.01,36050200,0.01,0.01,36050200 +한화오션,042660,26,84000,3,0,0.00,374,11376916,306413394,374,0.00,0.00,0.00,0.00,31416000,0.00,0.00,31416000 +링크솔루션,474650,27,22400,3,0,0.00,1312,919602,5579032,1312,0.00,0.14,0.02,0.02,29388800,0.02,0.02,29388800 +KODEX 미국반도체,390390,28,24265,3,0,0.00,1196,146061,19400000,1196,0.00,0.82,0.01,0.01,29032330,0.01,0.01,29032330 +나인테크,267320,29,4140,3,0,0.00,6757,14096381,53398327,6757,0.00,0.05,0.01,0.01,27973980,0.01,0.01,27973980 +동양철관,008970,30,1499,3,0,0.00,17751,10802692,159323019,17751,0.00,0.16,0.01,0.01,26608749,0.01,0.01,26608749 diff --git a/top30/20250613/top30-tv-20250613-091001.csv b/top30/20250613/top30-tv-20250613-091001.csv new file mode 100644 index 000000000000..235fe942fc90 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59400,5,-100,-0.17,2244090,17755116,5919637922,2244090,-0.17,12.64,0.04,0.04,134289079050,0.04,0.04,134289079050 +SK하이닉스,000660,2,238000,2,2500,1.06,361038,4994238,728002365,361038,1.06,7.23,0.05,0.05,86596973500,0.05,0.05,86596973500 +LG씨엔에스,064400,3,59700,2,700,1.19,1115982,7645330,96885948,1115982,1.19,14.60,1.15,1.15,67315631500,1.16,1.16,67315631500 +두산에너빌리티,034020,4,54700,2,100,0.18,1134147,16430444,640561146,1134147,0.18,6.90,0.18,0.18,62336884500,0.18,0.18,62336884500 +우리기술,032820,5,2805,2,185,7.06,21729756,98428224,165530656,21729756,7.06,22.08,13.13,13.13,61886776678,13.33,13.33,61886776678 +카카오,035720,6,52100,2,1600,3.17,1067350,4071665,441766501,1067350,3.17,26.21,0.24,0.24,56418248650,0.25,0.25,56418248650 +KODEX 200선물인버스2X,252670,7,1624,2,10,0.62,32051999,302841728,809700000,32051999,0.62,10.58,3.96,3.96,51538505411,3.92,3.92,51538505411 +풍산,103140,8,99000,2,11400,13.01,458065,722432,28024278,458065,13.01,63.41,1.63,1.63,45164996100,1.63,1.63,45164996100 +KODEX 레버리지,122630,9,20435,5,-140,-0.68,1930485,20455300,119850000,1930485,-0.68,9.44,1.61,1.61,39881028714,1.63,1.63,39881028714 +NAVER,035420,10,201500,2,2600,1.31,175035,624703,158437008,175035,1.31,28.02,0.11,0.11,35751288900,0.11,0.11,35751288900 +HD현대중공업,329180,11,432000,2,12500,2.98,79619,287057,88773116,79619,2.98,27.74,0.09,0.09,34765489750,0.09,0.09,34765489750 +상지건설,042940,12,18100,2,2450,15.65,1971760,5766250,6828712,1971760,15.65,34.19,28.87,28.87,34383915260,27.82,27.82,34383915260 +한화에어로스페이스,012450,13,944000,5,-9000,-0.94,33163,442140,47296201,33163,-0.94,7.50,0.07,0.07,31209243500,0.07,0.07,31209243500 +카카오페이,377300,14,61300,2,4600,8.11,488223,1264652,134693503,488223,8.11,38.61,0.36,0.36,30440396100,0.37,0.37,30440396100 +KODEX 200,069500,15,39080,5,-115,-0.29,740595,10534356,166400000,740595,-0.29,7.03,0.45,0.45,29079722660,0.45,0.45,29079722660 +한화오션,042660,16,83100,5,-900,-1.07,346874,11376916,306413394,346874,-1.07,3.05,0.11,0.11,28932461500,0.11,0.11,28932461500 +현대로템,064350,17,179900,2,200,0.11,141137,1475368,109142293,141137,0.11,9.57,0.13,0.13,25557968850,0.13,0.13,25557968850 +KODEX 코스닥150레버리지,233740,18,8220,5,-90,-1.08,2869277,27326256,244500000,2869277,-1.08,10.50,1.17,1.17,23854063981,1.19,1.19,23854063981 +현대차,005380,19,199200,5,-2300,-1.14,113183,885521,204757766,113183,-1.14,12.78,0.06,0.06,22514319150,0.06,0.06,22514319150 +한전기술,052690,20,87750,5,-1950,-2.17,245505,7718221,38220000,245505,-2.17,3.18,0.64,0.64,22001358400,0.66,0.66,22001358400 +한미반도체,042700,21,88000,3,0,0.00,245185,1700786,96614259,245185,0.00,14.42,0.25,0.25,21891689050,0.26,0.26,21891689050 +넥슨게임즈,225570,22,17450,2,2210,14.50,1190818,2249781,65860174,1190818,14.50,52.93,1.81,1.81,21193781815,1.84,1.84,21193781815 +KB금융,105560,23,105800,5,-100,-0.09,197859,2261184,381462103,197859,-0.09,8.75,0.05,0.05,21038869350,0.05,0.05,21038869350 +아난티,025980,24,10310,2,440,4.46,1849051,28575176,88629478,1849051,4.46,6.47,2.09,2.09,19267699935,2.11,2.11,19267699935 +아톤,158430,25,8690,2,620,7.68,2222634,18421118,24798851,2222634,7.68,12.07,8.96,8.96,18965651470,8.80,8.80,18965651470 +다날,064260,26,6030,2,240,4.15,3010735,8172610,68949040,3010735,4.15,36.84,4.37,4.37,18398973210,4.43,4.43,18398973210 +기아,000270,27,97000,5,-1400,-1.42,177546,1768683,397672632,177546,-1.42,10.04,0.04,0.04,17309559150,0.04,0.04,17309559150 +신성델타테크,065350,28,85200,2,12700,17.52,196856,1392725,27483948,196856,17.52,14.13,0.72,0.72,17112884650,0.73,0.73,17112884650 +한화솔루션,009830,29,36750,2,450,1.24,460652,5110346,171892536,460652,1.24,9.01,0.27,0.27,17105961700,0.27,0.27,17105961700 +알테오젠,196170,30,402000,5,-8500,-2.07,42168,478494,53464968,42168,-2.07,8.81,0.08,0.08,17054114500,0.08,0.08,17054114500 diff --git a/top30/20250613/top30-tv-20250613-092001.csv b/top30/20250613/top30-tv-20250613-092001.csv new file mode 100644 index 000000000000..afddf1aa56f8 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58800,5,-700,-1.18,3852094,17755116,5919637922,3852094,-1.18,21.70,0.07,0.07,229393478100,0.07,0.07,229393478100 +SK하이닉스,000660,2,238000,2,2500,1.06,599662,4994238,728002365,599662,1.06,12.01,0.08,0.08,143387443000,0.08,0.08,143387443000 +KODEX 200선물인버스2X,252670,3,1637,2,23,1.43,70324296,302841728,809700000,70324296,1.43,23.22,8.69,8.69,113795303185,8.59,8.59,113795303185 +두산에너빌리티,034020,4,54100,5,-500,-0.92,1804258,16430444,640561146,1804258,-0.92,10.98,0.28,0.28,98810385250,0.29,0.29,98810385250 +우리기술,032820,5,2705,2,85,3.24,31792808,98428224,165530656,31792808,3.24,32.30,19.21,19.21,89447576714,19.98,19.98,89447576714 +카카오,035720,6,51400,2,900,1.78,1656021,4071665,441766501,1656021,1.78,40.67,0.37,0.37,86952703950,0.38,0.38,86952703950 +LG씨엔에스,064400,7,59000,3,0,0.00,1427996,7645330,96885948,1427996,0.00,18.68,1.47,1.47,86000741500,1.50,1.50,86000741500 +KODEX 레버리지,122630,8,20270,5,-305,-1.48,4111525,20455300,119850000,4111525,-1.48,20.10,3.43,3.43,84395466026,3.47,3.47,84395466026 +풍산,103140,9,98200,2,10600,12.10,696695,722432,28024278,696695,12.10,96.44,2.49,2.49,68041822600,2.47,2.47,68041822600 +현대로템,064350,10,186500,2,6800,3.78,351429,1475368,109142293,351429,3.78,23.82,0.32,0.32,64075357100,0.31,0.31,64075357100 +상지건설,042940,11,18160,2,2510,16.04,3510819,5766250,6828712,3510819,16.04,60.89,51.41,51.41,62107581420,50.08,50.08,62107581420 +한화에어로스페이스,012450,12,953000,3,0,0.00,64300,442140,47296201,64300,0.00,14.54,0.14,0.14,60795474500,0.13,0.13,60795474500 +흥구석유,024060,13,15810,2,3530,28.75,4088568,2696410,15000000,4088568,28.75,151.63,27.26,27.26,59637735160,25.15,25.15,59637735160 +KODEX 200,069500,14,38920,5,-275,-0.70,1507494,10534356,166400000,1507494,-0.70,14.31,0.91,0.91,59019494883,0.91,0.91,59019494883 +HD현대중공업,329180,15,431500,2,12000,2.86,125068,287057,88773116,125068,2.86,43.57,0.14,0.14,54532148750,0.14,0.14,54532148750 +한화오션,042660,16,82300,5,-1700,-2.02,644638,11376916,306413394,644638,-2.02,5.67,0.21,0.21,53585905050,0.21,0.21,53585905050 +카카오페이,377300,17,60600,2,3900,6.88,862207,1264652,134693503,862207,6.88,68.18,0.64,0.64,53476378900,0.66,0.66,53476378900 +NAVER,035420,18,199700,2,800,0.40,241547,624703,158437008,241547,0.40,38.67,0.15,0.15,49113858100,0.16,0.16,49113858100 +KODEX 코스닥150레버리지,233740,19,8040,5,-270,-3.25,5915837,27326256,244500000,5915837,-3.25,21.65,2.42,2.42,48666471784,2.48,2.48,48666471784 +현대차,005380,20,198800,5,-2700,-1.34,184629,885521,204757766,184629,-1.34,20.85,0.09,0.09,36733386850,0.09,0.09,36733386850 +넥슨게임즈,225570,21,16970,2,1730,11.35,2068959,2249781,65860174,2068959,11.35,91.96,3.14,3.14,36280545025,3.25,3.25,36280545025 +한미반도체,042700,22,86400,5,-1600,-1.82,386886,1700786,96614259,386886,-1.82,22.75,0.40,0.40,34229940200,0.41,0.41,34229940200 +KODEX 인버스,114800,23,3885,2,35,0.91,8627224,39643408,157200000,8627224,0.91,21.76,5.49,5.49,33311633731,5.45,5.45,33311633731 +한전기술,052690,24,87500,5,-2200,-2.45,368055,7718221,38220000,368055,-2.45,4.77,0.96,0.96,32769696500,0.98,0.98,32769696500 +알테오젠,196170,25,398500,5,-12000,-2.92,79476,478494,53464968,79476,-2.92,16.61,0.15,0.15,31981327500,0.15,0.15,31981327500 +아난티,025980,26,10210,2,340,3.44,3014798,28575176,88629478,3014798,3.44,10.55,3.40,3.40,31128482575,3.44,3.44,31128482575 +신성델타테크,065350,27,82300,2,9800,13.52,344272,1392725,27483948,344272,13.52,24.72,1.25,1.25,29275816550,1.29,1.29,29275816550 +한국석유,004090,28,16400,2,3200,24.24,1886386,673638,12694120,1886386,24.24,280.03,14.86,14.86,29193418730,14.02,14.02,29193418730 +기아,000270,29,96700,5,-1700,-1.73,294167,1768683,397672632,294167,-1.73,16.63,0.07,0.07,28613528750,0.07,0.07,28613528750 +KODEX 코스닥150선물인버스,251340,30,3655,2,70,1.95,7837536,27949840,67200000,7837536,1.95,28.04,11.66,11.66,28266154628,11.51,11.51,28266154628 diff --git a/top30/20250613/top30-tv-20250613-093001.csv b/top30/20250613/top30-tv-20250613-093001.csv new file mode 100644 index 000000000000..26ab3389a3a7 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-093001.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,005930,1,58650,5,-850,-1.43,5045005,17755116,5919637922,5045005,-1.43,28.41,0.09,0.09,299444116550,0.09,0.09,299444116550 +SK하이닉스,000660,2,239000,2,3500,1.49,801275,4994238,728002365,801275,1.49,16.04,0.11,0.11,191584337000,0.11,0.11,191584337000 +KODEX 200선물인버스2X,252670,3,1642,2,28,1.73,113698242,302841728,809700000,113698242,1.73,37.54,14.04,14.04,184915910175,13.91,13.91,184915910175 +두산에너빌리티,034020,4,53800,5,-800,-1.47,2902788,16430444,640561146,2902788,-1.47,17.67,0.45,0.45,157951649800,0.46,0.46,157951649800 +KODEX 레버리지,122630,5,20205,5,-370,-1.80,5899953,20455300,119850000,5899953,-1.80,28.84,4.92,4.92,120574281126,4.98,4.98,120574281126 +카카오,035720,6,51700,2,1200,2.38,2114977,4071665,441766501,2114977,2.38,51.94,0.48,0.48,110467920950,0.48,0.48,110467920950 +현대로템,064350,7,186000,2,6300,3.51,567326,1475368,109142293,567326,3.51,38.45,0.52,0.52,104261636800,0.51,0.51,104261636800 +우리기술,032820,8,2730,2,110,4.20,35240069,98428224,165530656,35240069,4.20,35.80,21.29,21.29,98815380526,21.87,21.87,98815380526 +풍산,103140,9,96500,2,8900,10.16,982110,722432,28024278,982110,10.16,135.94,3.50,3.50,96395737700,3.56,3.56,96395737700 +LG씨엔에스,064400,10,59500,2,500,0.85,1534522,7645330,96885948,1534522,0.85,20.07,1.58,1.58,92312522600,1.60,1.60,92312522600 +한화에어로스페이스,012450,11,964000,2,11000,1.15,96865,442140,47296201,96865,1.15,21.91,0.20,0.20,92082905000,0.20,0.20,92082905000 +흥구석유,024060,12,15890,2,3610,29.40,5835202,2696410,15000000,5835202,29.40,216.41,38.90,38.90,87287585315,36.62,36.62,87287585315 +KODEX 200,069500,13,38860,5,-335,-0.85,2232485,10534356,166400000,2232485,-0.85,21.19,1.34,1.34,87207398769,1.35,1.35,87207398769 +KODEX 코스닥150레버리지,233740,14,7975,5,-335,-4.03,9638894,27326256,244500000,9638894,-4.03,35.27,3.94,3.94,78446406489,4.02,4.02,78446406489 +한화오션,042660,15,81500,5,-2500,-2.98,927307,11376916,306413394,927307,-2.98,8.15,0.30,0.30,76733216600,0.31,0.31,76733216600 +상지건설,042940,16,17900,2,2250,14.38,4024281,5766250,6828712,4024281,14.38,69.79,58.93,58.93,71336580910,58.36,58.36,71336580910 +카카오페이,377300,17,61100,2,4400,7.76,1111655,1264652,134693503,1111655,7.76,87.90,0.83,0.83,68548828650,0.83,0.83,68548828650 +흥아해운,003280,18,2030,2,335,19.76,34808110,6047199,240424899,34808110,19.76,575.61,14.48,14.48,66402711143,13.61,13.61,66402711143 +HD현대중공업,329180,19,430000,2,10500,2.50,147771,287057,88773116,147771,2.50,51.48,0.17,0.17,64312563250,0.17,0.17,64312563250 +알테오젠,196170,20,396000,5,-14500,-3.53,154965,478494,53464968,154965,-3.53,32.39,0.29,0.29,61818606500,0.29,0.29,61818606500 +NAVER,035420,21,200000,2,1100,0.55,294442,624703,158437008,294442,0.55,47.13,0.19,0.19,59662463800,0.19,0.19,59662463800 +현대차,005380,22,198100,5,-3400,-1.69,245094,885521,204757766,245094,-1.69,27.68,0.12,0.12,48729123300,0.12,0.12,48729123300 +한국석유,004090,23,16680,2,3480,26.36,2953984,673638,12694120,2953984,26.36,438.51,23.27,23.27,46919633285,22.16,22.16,46919633285 +넥슨게임즈,225570,24,16900,2,1660,10.89,2605460,2249781,65860174,2605460,10.89,115.81,3.96,3.96,45326723405,4.07,4.07,45326723405 +KODEX 인버스,114800,25,3892,2,42,1.09,11246360,39643408,157200000,11246360,1.09,28.37,7.15,7.15,43495879065,7.11,7.11,43495879065 +한화솔루션,009830,26,35850,5,-450,-1.24,1148310,5110346,171892536,1148310,-1.24,22.47,0.67,0.67,42001044675,0.68,0.68,42001044675 +한화시스템,272210,27,53700,2,700,1.32,784528,3495656,188919389,784528,1.32,22.44,0.42,0.42,41920039900,0.41,0.41,41920039900 +KODEX 코스닥150선물인버스,251340,28,3665,2,80,2.23,11466245,27949840,67200000,11466245,2.23,41.02,17.06,17.06,41534041322,16.86,16.86,41534041322 +한미반도체,042700,29,85800,5,-2200,-2.50,467857,1700786,96614259,467857,-2.50,27.51,0.48,0.48,41194923050,0.50,0.50,41194923050 +한전기술,052690,30,88300,5,-1400,-1.56,460616,7718221,38220000,460616,-1.56,5.97,1.21,1.21,40884218500,1.21,1.21,40884218500 diff --git a/top30/20250613/top30-tv-20250613-094001.csv b/top30/20250613/top30-tv-20250613-094001.csv new file mode 100644 index 000000000000..654a63da7a15 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-094001.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,005930,1,58900,5,-600,-1.01,5661982,17755116,5919637922,5661982,-1.01,31.89,0.10,0.10,335702231350,0.10,0.10,335702231350 +KODEX 200선물인버스2X,252670,2,1626,2,12,0.74,150607795,302841728,809700000,150607795,0.74,49.73,18.60,18.60,245172040707,18.62,18.62,245172040707 +SK하이닉스,000660,3,242500,2,7000,2.97,987627,4994238,728002365,987627,2.97,19.78,0.14,0.14,236438921500,0.13,0.13,236438921500 +두산에너빌리티,034020,4,54400,5,-200,-0.37,3504563,16430444,640561146,3504563,-0.37,21.33,0.55,0.55,190474504700,0.55,0.55,190474504700 +KODEX 레버리지,122630,5,20400,5,-175,-0.85,7271977,20455300,119850000,7271977,-0.85,35.55,6.07,6.07,148446884039,6.07,6.07,148446884039 +현대로템,064350,6,186500,2,6800,3.78,676169,1475368,109142293,676169,3.78,45.83,0.62,0.62,124548794750,0.61,0.61,124548794750 +카카오,035720,7,51500,2,1000,1.98,2333485,4071665,441766501,2333485,1.98,57.31,0.53,0.53,121720448150,0.54,0.54,121720448150 +풍산,103140,8,103100,2,15500,17.69,1227393,722432,28024278,1227393,17.69,169.90,4.38,4.38,121043979100,4.19,4.19,121043979100 +한화에어로스페이스,012450,9,963000,2,10000,1.05,120411,442140,47296201,120411,1.05,27.23,0.25,0.25,114691446500,0.25,0.25,114691446500 +LG씨엔에스,064400,10,60600,2,1600,2.71,1799505,7645330,96885948,1799505,2.71,23.54,1.86,1.86,108319383300,1.84,1.84,108319383300 +우리기술,032820,11,2712,2,92,3.51,38039651,98428224,165530656,38039651,3.51,38.65,22.98,22.98,106458702749,23.71,23.71,106458702749 +KODEX 200,069500,12,39055,5,-140,-0.36,2664479,10534356,166400000,2664479,-0.36,25.29,1.60,1.60,104038434357,1.60,1.60,104038434357 +흥구석유,024060,13,15960,1,3680,29.97,6296891,2696410,15000000,6296891,29.97,233.53,41.98,41.98,94645507440,39.53,39.53,94645507440 +KODEX 코스닥150레버리지,233740,14,8020,5,-290,-3.49,11555013,27326256,244500000,11555013,-3.49,42.29,4.73,4.73,93801617985,4.78,4.78,93801617985 +한화오션,042660,15,82500,5,-1500,-1.79,1118502,11376916,306413394,1118502,-1.79,9.83,0.37,0.37,92398864200,0.37,0.37,92398864200 +흥아해운,003280,16,1991,2,296,17.46,47250061,6047199,240424899,47250061,17.46,781.35,19.65,19.65,91450069924,19.10,19.10,91450069924 +상지건설,042940,17,16820,2,1170,7.48,4667993,5766250,6828712,4667993,7.48,80.95,68.36,68.36,82492085860,71.82,71.82,82492085860 +카카오페이,377300,18,61200,2,4500,7.94,1227199,1264652,134693503,1227199,7.94,97.04,0.91,0.91,75631683150,0.92,0.92,75631683150 +알테오젠,196170,19,395000,5,-15500,-3.78,182475,478494,53464968,182475,-3.78,38.14,0.34,0.34,72738897000,0.34,0.34,72738897000 +HD현대중공업,329180,20,430000,2,10500,2.50,162884,287057,88773116,162884,2.50,56.74,0.18,0.18,70813616000,0.19,0.19,70813616000 +NAVER,035420,21,200500,2,1600,0.80,318360,624703,158437008,318360,0.80,50.96,0.20,0.20,64457850800,0.20,0.20,64457850800 +아난티,025980,22,10560,2,690,6.99,5790629,28575176,88629478,5790629,6.99,20.26,6.53,6.53,60321884400,6.45,6.45,60321884400 +현대차,005380,23,199100,5,-2400,-1.19,283472,885521,204757766,283472,-1.19,32.01,0.14,0.14,56353233550,0.14,0.14,56353233550 +한국석유,004090,24,16670,2,3470,26.29,3475193,673638,12694120,3475193,26.29,515.88,27.38,27.38,55597549300,26.27,26.27,55597549300 +KODEX 인버스,114800,25,3870,2,20,0.52,13717787,39643408,157200000,13717787,0.52,34.60,8.73,8.73,53077099835,8.72,8.72,53077099835 +LIG넥스원,079550,26,491500,2,31500,6.85,111971,210578,22000000,111971,6.85,53.17,0.51,0.51,52966076000,0.49,0.49,52966076000 +한화시스템,272210,27,53500,2,500,0.94,979098,3495656,188919389,979098,0.94,28.01,0.52,0.52,52352913500,0.52,0.52,52352913500 +넥슨게임즈,225570,28,16740,2,1500,9.84,2875940,2249781,65860174,2875940,9.84,127.83,4.37,4.37,49880437185,4.52,4.52,49880437185 +한화솔루션,009830,29,36350,2,50,0.14,1354985,5110346,171892536,1354985,0.14,26.51,0.79,0.79,49487434325,0.79,0.79,49487434325 +KODEX 코스닥150선물인버스,251340,30,3655,2,70,1.95,13289982,27949840,67200000,13289982,1.95,47.55,19.78,19.78,48200244997,19.62,19.62,48200244997 diff --git a/top30/20250613/top30-tv-20250613-095001.csv b/top30/20250613/top30-tv-20250613-095001.csv new file mode 100644 index 000000000000..91d066672011 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-095001.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,005930,1,58550,5,-950,-1.60,6442795,17755116,5919637922,6442795,-1.60,36.29,0.11,0.11,381508917350,0.11,0.11,381508917350 +KODEX 200선물인버스2X,252670,2,1643,2,29,1.80,183184597,302841728,809700000,183184597,1.80,60.49,22.62,22.62,298460851870,22.43,22.43,298460851870 +SK하이닉스,000660,3,238000,2,2500,1.06,1133104,4994238,728002365,1133104,1.06,22.69,0.16,0.16,271356608500,0.16,0.16,271356608500 +두산에너빌리티,034020,4,53200,5,-1400,-2.56,4719277,16430444,640561146,4719277,-2.56,28.72,0.74,0.74,255289390050,0.75,0.75,255289390050 +풍산,103140,5,109400,2,21800,24.89,1816973,722432,28024278,1816973,24.89,251.51,6.48,6.48,183149666200,5.97,5.97,183149666200 +KODEX 레버리지,122630,6,20180,5,-395,-1.92,8529547,20455300,119850000,8529547,-1.92,41.70,7.12,7.12,173925177236,7.19,7.19,173925177236 +한화에어로스페이스,012450,7,968000,2,15000,1.57,160928,442140,47296201,160928,1.57,36.40,0.34,0.34,154040210000,0.34,0.34,154040210000 +현대로템,064350,8,185400,2,5700,3.17,765011,1475368,109142293,765011,3.17,51.85,0.70,0.70,141071437650,0.70,0.70,141071437650 +카카오,035720,9,51200,2,700,1.39,2570207,4071665,441766501,2570207,1.39,63.12,0.58,0.58,133843275200,0.59,0.59,133843275200 +KODEX 200,069500,10,38840,5,-355,-0.91,3260236,10534356,166400000,3260236,-0.91,30.95,1.96,1.96,127228635453,1.97,1.97,127228635453 +KODEX 코스닥150레버리지,233740,11,7880,5,-430,-5.17,15013969,27326256,244500000,15013969,-5.17,54.94,6.14,6.14,121230648612,6.29,6.29,121230648612 +LG씨엔에스,064400,12,59900,2,900,1.53,1998693,7645330,96885948,1998693,1.53,26.14,2.06,2.06,120339624950,2.07,2.07,120339624950 +우리기술,032820,13,2655,2,35,1.34,41673605,98428224,165530656,41673605,1.34,42.34,25.18,25.18,116203143381,26.44,26.44,116203143381 +한화오션,042660,14,81800,5,-2200,-2.62,1279770,11376916,306413394,1279770,-2.62,11.25,0.42,0.42,105638258050,0.42,0.42,105638258050 +흥아해운,003280,15,1991,2,296,17.46,54284445,6047199,240424899,54284445,17.46,897.68,22.58,22.58,105465677490,22.03,22.03,105465677490 +흥구석유,024060,16,15960,1,3680,29.97,6318323,2696410,15000000,6318323,29.97,234.32,42.12,42.12,94987562160,39.68,39.68,94987562160 +알테오젠,196170,17,390000,5,-20500,-4.99,233089,478494,53464968,233089,-4.99,48.71,0.44,0.44,92548808000,0.44,0.44,92548808000 +파마리서치,214450,18,470500,5,-52500,-10.04,194961,96596,10509600,194961,-10.04,201.83,1.86,1.86,92381935500,1.87,1.87,92381935500 +상지건설,042940,19,16680,2,1030,6.58,5109092,5766250,6828712,5109092,6.58,88.60,74.82,74.82,89959569860,78.98,78.98,89959569860 +카카오페이,377300,20,60000,2,3300,5.82,1346095,1264652,134693503,1346095,5.82,106.44,1.00,1.00,82826135800,1.02,1.02,82826135800 +LIG넥스원,079550,21,504000,2,44000,9.57,159573,210578,22000000,159573,9.57,75.78,0.73,0.73,76582113000,0.69,0.69,76582113000 +HD현대중공업,329180,22,425500,2,6000,1.43,173793,287057,88773116,173793,1.43,60.54,0.20,0.20,75479260000,0.20,0.20,75479260000 +아난티,025980,23,10460,2,590,5.98,7212180,28575176,88629478,7212180,5.98,25.24,8.14,8.14,75347349815,8.13,8.13,75347349815 +NAVER,035420,24,199900,2,1000,0.50,359074,624703,158437008,359074,0.50,57.48,0.23,0.23,72589298350,0.23,0.23,72589298350 +현대차,005380,25,198000,5,-3500,-1.74,332582,885521,204757766,332582,-1.74,37.56,0.16,0.16,66091352650,0.16,0.16,66091352650 +KODEX 코스닥150선물인버스,251340,26,3685,2,100,2.79,17016992,27949840,67200000,17016992,2.79,60.88,25.32,25.32,61881042916,24.99,24.99,61881042916 +KODEX 인버스,114800,27,3895,2,45,1.17,15964849,39643408,157200000,15964849,1.17,40.27,10.16,10.16,61802527165,10.09,10.09,61802527165 +한국석유,004090,28,16810,2,3610,27.35,3770970,673638,12694120,3770970,27.35,559.79,29.71,29.71,60554347000,28.38,28.38,60554347000 +한화시스템,272210,29,53500,2,500,0.94,1121494,3495656,188919389,1121494,0.94,32.08,0.59,0.59,59958311350,0.59,0.59,59958311350 +한화솔루션,009830,30,35600,5,-700,-1.93,1575622,5110346,171892536,1575622,-1.93,30.83,0.92,0.92,57414496875,0.94,0.94,57414496875 diff --git a/top30/20250613/top30-tv-20250613-100002.csv b/top30/20250613/top30-tv-20250613-100002.csv new file mode 100644 index 000000000000..6cb8f3b34249 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58350,5,-1150,-1.93,7571909,17755116,5919637922,7571909,-1.93,42.65,0.13,0.13,447372606650,0.13,0.13,447372606650 +KODEX 200선물인버스2X,252670,2,1649,2,35,2.17,205423780,302841728,809700000,205423780,2.17,67.83,25.37,25.37,335127232917,25.10,25.10,335127232917 +두산에너빌리티,034020,3,53200,5,-1400,-2.56,5632142,16430444,640561146,5632142,-2.56,34.28,0.88,0.88,303408752150,0.89,0.89,303408752150 +SK하이닉스,000660,4,237500,2,2000,0.85,1248832,4994238,728002365,1248832,0.85,25.01,0.17,0.17,298852076250,0.17,0.17,298852076250 +풍산,103140,5,107100,2,19500,22.26,2135331,722432,28024278,2135331,22.26,295.58,7.62,7.62,217693596900,7.25,7.25,217693596900 +KODEX 레버리지,122630,6,20115,5,-460,-2.24,9626399,20455300,119850000,9626399,-2.24,47.06,8.03,8.03,195983941987,8.13,8.13,195983941987 +현대로템,064350,7,188400,2,8700,4.84,963145,1475368,109142293,963145,4.84,65.28,0.88,0.88,178362409600,0.87,0.87,178362409600 +한화에어로스페이스,012450,8,970000,2,17000,1.78,178129,442140,47296201,178129,1.78,40.29,0.38,0.38,170719454000,0.37,0.37,170719454000 +카카오,035720,9,50900,2,400,0.79,2776122,4071665,441766501,2776122,0.79,68.18,0.63,0.63,144334131900,0.64,0.64,144334131900 +KODEX 200,069500,10,38765,5,-430,-1.10,3628939,10534356,166400000,3628939,-1.10,34.45,2.18,2.18,141525787333,2.19,2.19,141525787333 +KODEX 코스닥150레버리지,233740,11,7855,5,-455,-5.48,17599923,27326256,244500000,17599923,-5.48,64.41,7.20,7.20,141506056901,7.37,7.37,141506056901 +LG씨엔에스,064400,12,60900,2,1900,3.22,2182704,7645330,96885948,2182704,3.22,28.55,2.25,2.25,131460626550,2.23,2.23,131460626550 +흥아해운,003280,13,2040,2,345,20.35,63873398,6047199,240424899,63873398,20.35,1056.25,26.57,26.57,125076968541,25.50,25.50,125076968541 +파마리서치,214450,14,464000,5,-59000,-11.28,262620,96596,10509600,262620,-11.28,271.87,2.50,2.50,123888062500,2.54,2.54,123888062500 +우리기술,032820,15,2670,2,50,1.91,44130231,98428224,165530656,44130231,1.91,44.83,26.66,26.66,122684998861,27.76,27.76,122684998861 +한화오션,042660,16,81800,5,-2200,-2.62,1480879,11376916,306413394,1480879,-2.62,13.02,0.48,0.48,122027998550,0.49,0.49,122027998550 +알테오젠,196170,17,389500,5,-21000,-5.12,266744,478494,53464968,266744,-5.12,55.75,0.50,0.50,105641140250,0.51,0.51,105641140250 +LIG넥스원,079550,18,505000,2,45000,9.78,208143,210578,22000000,208143,9.78,98.84,0.95,0.95,101150076500,0.91,0.91,101150076500 +상지건설,042940,19,16320,2,670,4.28,5514297,5766250,6828712,5514297,4.28,95.63,80.75,80.75,96619526240,86.70,86.70,96619526240 +흥구석유,024060,20,15960,1,3680,29.97,6328532,2696410,15000000,6328532,29.97,234.70,42.19,42.19,95150497800,39.75,39.75,95150497800 +한화시스템,272210,21,54700,2,1700,3.21,1687688,3495656,188919389,1687688,3.21,48.28,0.89,0.89,90639001800,0.88,0.88,90639001800 +카카오페이,377300,22,60300,2,3600,6.35,1451446,1264652,134693503,1451446,6.35,114.77,1.08,1.08,89145435400,1.10,1.10,89145435400 +아난티,025980,23,10510,2,640,6.48,7613870,28575176,88629478,7613870,6.48,26.65,8.59,8.59,79570953045,8.54,8.54,79570953045 +NAVER,035420,24,199000,2,100,0.05,391061,624703,158437008,391061,0.05,62.60,0.25,0.25,78964398050,0.25,0.25,78964398050 +HD현대중공업,329180,25,428500,2,9000,2.15,180741,287057,88773116,180741,2.15,62.96,0.20,0.20,78448782000,0.21,0.21,78448782000 +현대차,005380,26,197000,5,-4500,-2.23,385722,885521,204757766,385722,-2.23,43.56,0.19,0.19,76573527850,0.19,0.19,76573527850 +KODEX 인버스,114800,27,3900,2,50,1.30,18445497,39643408,157200000,18445497,1.30,46.53,11.73,11.73,71473784465,11.66,11.66,71473784465 +KODEX 코스닥150선물인버스,251340,28,3692,2,107,2.98,18552108,27949840,67200000,18552108,2.98,66.38,27.61,27.61,67554054335,27.23,27.23,67554054335 +한화솔루션,009830,29,35400,5,-900,-2.48,1810374,5110346,171892536,1810374,-2.48,35.43,1.05,1.05,65740333500,1.08,1.08,65740333500 +한국석유,004090,30,16780,2,3580,27.12,3946104,673638,12694120,3946104,27.12,585.79,31.09,31.09,63492068640,29.81,29.81,63492068640 diff --git a/top30/20250613/top30-tv-20250613-101002.csv b/top30/20250613/top30-tv-20250613-101002.csv new file mode 100644 index 000000000000..f5f39762ddfa --- /dev/null +++ b/top30/20250613/top30-tv-20250613-101002.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,005930,1,58500,5,-1000,-1.68,7906054,17755116,5919637922,7906054,-1.68,44.53,0.13,0.13,466867494050,0.13,0.13,466867494050 +KODEX 200선물인버스2X,252670,2,1645,2,31,1.92,217400812,302841728,809700000,217400812,1.92,71.79,26.85,26.85,354870788221,26.64,26.64,354870788221 +두산에너빌리티,034020,3,53900,5,-700,-1.28,6387235,16430444,640561146,6387235,-1.28,38.87,1.00,1.00,343897184500,1.00,1.00,343897184500 +SK하이닉스,000660,4,238000,2,2500,1.06,1354053,4994238,728002365,1354053,1.06,27.11,0.19,0.19,323846999500,0.19,0.19,323846999500 +풍산,103140,5,104000,2,16400,18.72,2317938,722432,28024278,2317938,18.72,320.85,8.27,8.27,237071435550,8.13,8.13,237071435550 +KODEX 레버리지,122630,6,20150,5,-425,-2.07,10328577,20455300,119850000,10328577,-2.07,50.49,8.62,8.62,210111035831,8.70,8.70,210111035831 +한화에어로스페이스,012450,7,942000,5,-11000,-1.15,209401,442140,47296201,209401,-1.15,47.36,0.44,0.44,200532906000,0.45,0.45,200532906000 +현대로템,064350,8,185300,2,5600,3.12,1068860,1475368,109142293,1068860,3.12,72.45,0.98,0.98,198071029200,0.98,0.98,198071029200 +KODEX 코스닥150레버리지,233740,9,7885,5,-425,-5.11,19514296,27326256,244500000,19514296,-5.11,71.41,7.98,7.98,156549905761,8.12,8.12,156549905761 +카카오,035720,10,51400,2,900,1.78,2997923,4071665,441766501,2997923,1.78,73.63,0.68,0.68,155695559250,0.69,0.69,155695559250 +KODEX 200,069500,11,38805,5,-390,-1.00,3838663,10534356,166400000,3838663,-1.00,36.44,2.31,2.31,149656515964,2.32,2.32,149656515964 +파마리서치,214450,12,475000,5,-48000,-9.18,317798,96596,10509600,317798,-9.18,329.00,3.02,3.02,149489822750,2.99,2.99,149489822750 +흥아해운,003280,13,2075,2,380,22.42,71021348,6047199,240424899,71021348,22.42,1174.45,29.54,29.54,139869757336,28.04,28.04,139869757336 +LG씨엔에스,064400,14,60200,2,1200,2.03,2321061,7645330,96885948,2321061,2.03,30.36,2.40,2.40,139854575000,2.40,2.40,139854575000 +우리기술,032820,15,2692,2,72,2.75,46263927,98428224,165530656,46263927,2.75,47.00,27.95,27.95,128428207971,28.82,28.82,128428207971 +한화오션,042660,16,82200,5,-1800,-2.14,1554463,11376916,306413394,1554463,-2.14,13.66,0.51,0.51,128043996250,0.51,0.51,128043996250 +한화시스템,272210,17,52800,5,-200,-0.38,2201459,3495656,188919389,2201459,-0.38,62.98,1.17,1.17,118211969100,1.19,1.19,118211969100 +알테오젠,196170,18,392000,5,-18500,-4.51,286512,478494,53464968,286512,-4.51,59.88,0.54,0.54,113359692500,0.54,0.54,113359692500 +LIG넥스원,079550,19,495000,2,35000,7.61,227136,210578,22000000,227136,7.61,107.86,1.03,1.03,110613881000,1.02,1.02,110613881000 +상지건설,042940,20,16440,2,790,5.05,5838028,5766250,6828712,5838028,5.05,101.24,85.49,85.49,101885387470,90.76,90.76,101885387470 +흥구석유,024060,21,15960,1,3680,29.97,6348030,2696410,15000000,6348030,29.97,235.43,42.32,42.32,95461685880,39.88,39.88,95461685880 +카카오페이,377300,22,60700,2,4000,7.05,1518345,1264652,134693503,1518345,7.05,120.06,1.13,1.13,93210521100,1.14,1.14,93210521100 +아난티,025980,23,10620,2,750,7.60,8011475,28575176,88629478,8011475,7.60,28.04,9.04,9.04,83771799055,8.90,8.90,83771799055 +NAVER,035420,24,199700,2,800,0.40,407932,624703,158437008,407932,0.40,65.30,0.26,0.26,82330230200,0.26,0.26,82330230200 +HD현대중공업,329180,25,425500,2,6000,1.43,188945,287057,88773116,188945,1.43,65.82,0.21,0.21,81943319000,0.22,0.22,81943319000 +현대차,005380,26,197900,5,-3600,-1.79,410608,885521,204757766,410608,-1.79,46.37,0.20,0.20,81487072250,0.20,0.20,81487072250 +KODEX 인버스,114800,27,3895,2,45,1.17,19483315,39643408,157200000,19483315,1.17,49.15,12.39,12.39,75518194204,12.33,12.33,75518194204 +KODEX 코스닥150선물인버스,251340,28,3680,2,95,2.65,19489578,27949840,67200000,19489578,2.65,69.73,29.00,29.00,71013268483,28.72,28.72,71013268483 +PLUS K방산,449450,29,47630,2,470,1.00,1462005,2456016,19400000,1462005,1.00,59.53,7.54,7.54,69814074009,7.56,7.56,69814074009 +한화솔루션,009830,30,35700,5,-600,-1.65,1915152,5110346,171892536,1915152,-1.65,37.48,1.11,1.11,69459713125,1.13,1.13,69459713125 diff --git a/top30/20250613/top30-tv-20250613-102002.csv b/top30/20250613/top30-tv-20250613-102002.csv new file mode 100644 index 000000000000..1f1c8b9093de --- /dev/null +++ b/top30/20250613/top30-tv-20250613-102002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58350,5,-1150,-1.93,8251163,17755116,5919637922,8251163,-1.93,46.47,0.14,0.14,487028613900,0.14,0.14,487028613900 +KODEX 200선물인버스2X,252670,2,1657,2,43,2.66,231588240,302841728,809700000,231588240,2.66,76.47,28.60,28.60,378306629767,28.20,28.20,378306629767 +두산에너빌리티,034020,3,53650,5,-950,-1.74,6713674,16430444,640561146,6713674,-1.74,40.86,1.05,1.05,361416188250,1.05,1.05,361416188250 +SK하이닉스,000660,4,235500,3,0,0.00,1471959,4994238,728002365,1471959,0.00,29.47,0.20,0.20,351733399750,0.21,0.21,351733399750 +풍산,103140,5,103100,2,15500,17.69,2536701,722432,28024278,2536701,17.69,351.13,9.05,9.05,259619256800,8.99,8.99,259619256800 +KODEX 레버리지,122630,6,20015,5,-560,-2.72,11169369,20455300,119850000,11169369,-2.72,54.60,9.32,9.32,226990881417,9.46,9.46,226990881417 +한화에어로스페이스,012450,7,937000,5,-16000,-1.68,231272,442140,47296201,231272,-1.68,52.31,0.49,0.49,221026072500,0.50,0.50,221026072500 +현대로템,064350,8,184000,2,4300,2.39,1150977,1475368,109142293,1150977,2.39,78.01,1.05,1.05,213174234850,1.06,1.06,213174234850 +KODEX 코스닥150레버리지,233740,9,7815,5,-495,-5.96,20890087,27326256,244500000,20890087,-5.96,76.45,8.54,8.54,167343451939,8.76,8.76,167343451939 +파마리서치,214450,10,480500,5,-42500,-8.13,352486,96596,10509600,352486,-8.13,364.91,3.35,3.35,166053950750,3.29,3.29,166053950750 +카카오,035720,11,51000,2,500,0.99,3107362,4071665,441766501,3107362,0.99,76.32,0.70,0.70,161299950900,0.72,0.72,161299950900 +KODEX 200,069500,12,38680,5,-515,-1.31,4081977,10534356,166400000,4081977,-1.31,38.75,2.45,2.45,159080209765,2.47,2.47,159080209765 +흥아해운,003280,13,2025,2,330,19.47,75417366,6047199,240424899,75417366,19.47,1247.15,31.37,31.37,148829520744,30.57,30.57,148829520744 +LG씨엔에스,064400,14,59900,2,900,1.53,2404583,7645330,96885948,2404583,1.53,31.45,2.48,2.48,144865209750,2.50,2.50,144865209750 +한화오션,042660,15,81600,5,-2400,-2.86,1617935,11376916,306413394,1617935,-2.86,14.22,0.53,0.53,133231550200,0.53,0.53,133231550200 +우리기술,032820,16,2680,2,60,2.29,47329539,98428224,165530656,47329539,2.29,48.09,28.59,28.59,131282412382,29.59,29.59,131282412382 +한화시스템,272210,17,52500,5,-500,-0.94,2404412,3495656,188919389,2404412,-0.94,68.78,1.27,1.27,128878435200,1.30,1.30,128878435200 +LIG넥스원,079550,18,495000,2,35000,7.61,254413,210578,22000000,254413,7.61,120.82,1.16,1.16,124026719500,1.14,1.14,124026719500 +알테오젠,196170,19,389000,5,-21500,-5.24,300995,478494,53464968,300995,-5.24,62.90,0.56,0.56,119022461750,0.57,0.57,119022461750 +상지건설,042940,20,17080,2,1430,9.14,6419909,5766250,6828712,6419909,9.14,111.34,94.01,94.01,111718232100,95.78,95.78,111718232100 +흥구석유,024060,21,15960,1,3680,29.97,6371812,2696410,15000000,6371812,29.97,236.31,42.48,42.48,95841246600,40.03,40.03,95841246600 +카카오페이,377300,22,60700,2,4000,7.05,1553978,1264652,134693503,1553978,7.05,122.88,1.15,1.15,95370340600,1.17,1.17,95370340600 +NAVER,035420,23,198000,5,-900,-0.45,443715,624703,158437008,443715,-0.45,71.03,0.28,0.28,89444085050,0.29,0.29,89444085050 +아난티,025980,24,10610,2,740,7.50,8257292,28575176,88629478,8257292,7.50,28.90,9.32,9.32,86371551150,9.18,9.18,86371551150 +현대차,005380,25,197800,5,-3700,-1.84,432595,885521,204757766,432595,-1.84,48.85,0.21,0.21,85840092450,0.21,0.21,85840092450 +HD현대중공업,329180,26,423000,2,3500,0.83,196826,287057,88773116,196826,0.83,68.57,0.22,0.22,85277134750,0.23,0.23,85277134750 +KODEX 인버스,114800,27,3910,2,60,1.56,20485653,39643408,157200000,20485653,1.56,51.67,13.03,13.03,79428909629,12.92,12.92,79428909629 +아톤,158430,28,8900,2,830,10.29,9007215,18421118,24798851,9007215,10.29,48.90,36.32,36.32,77772880435,35.24,35.24,77772880435 +PLUS K방산,449450,29,47435,2,275,0.58,1624776,2456016,19400000,1624776,0.58,66.15,8.38,8.38,77532376498,8.43,8.43,77532376498 +KODEX 코스닥150선물인버스,251340,30,3705,2,120,3.35,21043452,27949840,67200000,21043452,3.35,75.29,31.31,31.31,76754046781,30.83,30.83,76754046781 diff --git a/top30/20250613/top30-tv-20250613-103002.csv b/top30/20250613/top30-tv-20250613-103002.csv new file mode 100644 index 000000000000..9a59f600544a --- /dev/null +++ b/top30/20250613/top30-tv-20250613-103002.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,005930,1,58250,5,-1250,-2.10,8629794,17755116,5919637922,8629794,-2.10,48.60,0.15,0.15,509102126900,0.15,0.15,509102126900 +SK하이닉스,000660,2,234500,5,-1000,-0.42,1690170,4994238,728002365,1690170,-0.42,33.84,0.23,0.23,403161782750,0.24,0.24,403161782750 +KODEX 200선물인버스2X,252670,3,1652,2,38,2.35,242590977,302841728,809700000,242590977,2.35,80.10,29.96,29.96,396467912910,29.64,29.64,396467912910 +두산에너빌리티,034020,4,54200,5,-400,-0.73,7354064,16430444,640561146,7354064,-0.73,44.76,1.15,1.15,396023098300,1.14,1.14,396023098300 +풍산,103140,5,103100,2,15500,17.69,2686331,722432,28024278,2686331,17.69,371.85,9.59,9.59,275195804400,9.52,9.52,275195804400 +KODEX 레버리지,122630,6,20060,5,-515,-2.50,12123593,20455300,119850000,12123593,-2.50,59.27,10.12,10.12,246164783385,10.24,10.24,246164783385 +한화에어로스페이스,012450,7,942000,5,-11000,-1.15,241669,442140,47296201,241669,-1.15,54.66,0.51,0.51,230788992500,0.52,0.52,230788992500 +현대로템,064350,8,184400,2,4700,2.62,1195835,1475368,109142293,1195835,2.62,81.05,1.10,1.10,221424617700,1.10,1.10,221424617700 +파마리서치,214450,9,485500,5,-37500,-7.17,397771,96596,10509600,397771,-7.17,411.79,3.78,3.78,187956473250,3.68,3.68,187956473250 +KODEX 코스닥150레버리지,233740,10,7825,5,-485,-5.84,21913570,27326256,244500000,21913570,-5.84,80.19,8.96,8.96,175354593239,9.17,9.17,175354593239 +카카오,035720,11,51300,2,800,1.58,3246833,4071665,441766501,3246833,1.58,79.74,0.73,0.73,168462177650,0.74,0.74,168462177650 +KODEX 200,069500,12,38720,5,-475,-1.21,4296108,10534356,166400000,4296108,-1.21,40.78,2.58,2.58,167375753336,2.60,2.60,167375753336 +흥아해운,003280,13,2025,2,330,19.47,78150623,6047199,240424899,78150623,19.47,1292.34,32.51,32.51,154409869484,31.72,31.72,154409869484 +LG씨엔에스,064400,14,60600,2,1600,2.71,2468993,7645330,96885948,2468993,2.71,32.29,2.55,2.55,148749971100,2.53,2.53,148749971100 +한화오션,042660,15,81900,5,-2100,-2.50,1682714,11376916,306413394,1682714,-2.50,14.79,0.55,0.55,138539921550,0.55,0.55,138539921550 +우리기술,032820,16,2720,2,100,3.82,48628649,98428224,165530656,48628649,3.82,49.41,29.38,29.38,134797532964,29.94,29.94,134797532964 +한화시스템,272210,17,52500,5,-500,-0.94,2505020,3495656,188919389,2505020,-0.94,71.66,1.33,1.33,134151732050,1.35,1.35,134151732050 +LIG넥스원,079550,18,491000,2,31000,6.74,265119,210578,22000000,265119,6.74,125.90,1.21,1.21,129307281250,1.20,1.20,129307281250 +알테오젠,196170,19,389000,5,-21500,-5.24,315540,478494,53464968,315540,-5.24,65.94,0.59,0.59,124683989500,0.60,0.60,124683989500 +상지건설,042940,20,16810,2,1160,7.41,6672337,5766250,6828712,6672337,7.41,115.71,97.71,97.71,115959034270,101.02,101.02,115959034270 +아톤,158430,21,8560,2,490,6.07,12654021,18421118,24798851,12654021,6.07,68.69,51.03,51.03,110223363475,51.92,51.92,110223363475 +한전기술,052690,22,92700,2,3000,3.34,1136127,7718221,38220000,1136127,3.34,14.72,2.97,2.97,101309211600,2.86,2.86,101309211600 +카카오페이,377300,23,60900,2,4200,7.41,1636704,1264652,134693503,1636704,7.41,129.42,1.22,1.22,100436737050,1.22,1.22,100436737050 +흥구석유,024060,24,15960,1,3680,29.97,6377138,2696410,15000000,6377138,29.97,236.50,42.51,42.51,95926249560,40.07,40.07,95926249560 +NAVER,035420,25,199000,2,100,0.05,463963,624703,158437008,463963,0.05,74.27,0.29,0.29,93471649650,0.30,0.30,93471649650 +현대차,005380,26,198900,5,-2600,-1.29,462331,885521,204757766,462331,-1.29,52.21,0.23,0.23,91740430650,0.23,0.23,91740430650 +아난티,025980,27,10600,2,730,7.40,8604589,28575176,88629478,8604589,7.40,30.11,9.71,9.71,90056189230,9.59,9.59,90056189230 +HD현대중공업,329180,28,424000,2,4500,1.07,203534,287057,88773116,203534,1.07,70.90,0.23,0.23,88123770250,0.23,0.23,88123770250 +KODEX 인버스,114800,29,3905,2,55,1.43,21283266,39643408,157200000,21283266,1.43,53.69,13.54,13.54,82541090156,13.45,13.45,82541090156 +PLUS K방산,449450,30,47555,2,395,0.84,1706472,2456016,19400000,1706472,0.84,69.48,8.80,8.80,81414388412,8.82,8.82,81414388412 diff --git a/top30/20250613/top30-tv-20250613-104002.csv b/top30/20250613/top30-tv-20250613-104002.csv new file mode 100644 index 000000000000..4f9dbb32c523 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58400,5,-1100,-1.85,8891935,17755116,5919637922,8891935,-1.85,50.08,0.15,0.15,524375726200,0.15,0.15,524375726200 +SK하이닉스,000660,2,237500,2,2000,0.85,1844701,4994238,728002365,1844701,0.85,36.94,0.25,0.25,439613063500,0.25,0.25,439613063500 +두산에너빌리티,034020,3,54600,3,0,0.00,7832641,16430444,640561146,7832641,0.00,47.67,1.22,1.22,422077010450,1.21,1.21,422077010450 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,255313745,302841728,809700000,255313745,1.67,84.31,31.53,31.53,417408636805,31.41,31.41,417408636805 +풍산,103140,5,102600,2,15000,17.12,2774491,722432,28024278,2774491,17.12,384.05,9.90,9.90,284255144800,9.89,9.89,284255144800 +KODEX 레버리지,122630,6,20210,5,-365,-1.77,12976576,20455300,119850000,12976576,-1.77,63.44,10.83,10.83,263346997402,10.87,10.87,263346997402 +한화에어로스페이스,012450,7,953000,3,0,0.00,251210,442140,47296201,251210,0.00,56.82,0.53,0.53,239819887500,0.53,0.53,239819887500 +현대로템,064350,8,186500,2,6800,3.78,1251475,1475368,109142293,1251475,3.78,84.82,1.15,1.15,231744861950,1.14,1.14,231744861950 +파마리서치,214450,9,477500,5,-45500,-8.70,416945,96596,10509600,416945,-8.70,431.64,3.97,3.97,197173945250,3.93,3.93,197173945250 +KODEX 코스닥150레버리지,233740,10,7875,5,-435,-5.23,22835277,27326256,244500000,22835277,-5.23,83.57,9.34,9.34,182579249690,9.48,9.48,182579249690 +KODEX 200,069500,11,38870,5,-325,-0.83,4512585,10534356,166400000,4512585,-0.83,42.84,2.71,2.71,175773799771,2.72,2.72,175773799771 +카카오,035720,12,51400,2,900,1.78,3312561,4071665,441766501,3312561,1.78,81.36,0.75,0.75,171833865000,0.76,0.76,171833865000 +흥아해운,003280,13,2030,2,335,19.76,80431550,6047199,240424899,80431550,19.76,1330.06,33.45,33.45,159019655210,32.58,32.58,159019655210 +LG씨엔에스,064400,14,60600,2,1600,2.71,2541756,7645330,96885948,2541756,2.71,33.25,2.62,2.62,153157498750,2.61,2.61,153157498750 +한화오션,042660,15,82900,5,-1100,-1.31,1772155,11376916,306413394,1772155,-1.31,15.58,0.58,0.58,145918533800,0.57,0.57,145918533800 +한전기술,052690,16,93300,2,3600,4.01,1585388,7718221,38220000,1585388,4.01,20.54,4.15,4.15,143031801050,4.01,4.01,143031801050 +한화시스템,272210,17,53000,3,0,0.00,2609269,3495656,188919389,2609269,0.00,74.64,1.38,1.38,139648724900,1.39,1.39,139648724900 +우리기술,032820,18,2745,2,125,4.77,50266286,98428224,165530656,50266286,4.77,51.07,30.37,30.37,139267111178,30.65,30.65,139267111178 +LIG넥스원,079550,19,494500,2,34500,7.50,274688,210578,22000000,274688,7.50,130.44,1.25,1.25,134018247250,1.23,1.23,134018247250 +알테오젠,196170,20,390000,5,-20500,-4.99,324708,478494,53464968,324708,-4.99,67.86,0.61,0.61,128250923500,0.62,0.62,128250923500 +상지건설,042940,21,17040,2,1390,8.88,7042697,5766250,6828712,7042697,8.88,122.14,103.13,103.13,122321751805,105.12,105.12,122321751805 +아톤,158430,22,8550,2,480,5.95,13568090,18421118,24798851,13568090,5.95,73.66,54.71,54.71,118002791355,55.65,55.65,118002791355 +카카오페이,377300,23,61300,2,4600,8.11,1672089,1264652,134693503,1672089,8.11,132.22,1.24,1.24,102593559600,1.24,1.24,102593559600 +NAVER,035420,24,199500,2,600,0.30,479647,624703,158437008,479647,0.30,76.78,0.30,0.30,96594527500,0.31,0.31,96594527500 +흥구석유,024060,25,15960,1,3680,29.97,6385981,2696410,15000000,6385981,29.97,236.83,42.57,42.57,96067383840,40.13,40.13,96067383840 +현대차,005380,26,199000,5,-2500,-1.24,479394,885521,204757766,479394,-1.24,54.14,0.23,0.23,95137783100,0.23,0.23,95137783100 +아난티,025980,27,10510,2,640,6.48,8949706,28575176,88629478,8949706,6.48,31.32,10.10,10.10,93689962805,10.06,10.06,93689962805 +HD현대중공업,329180,28,427000,2,7500,1.79,208641,287057,88773116,208641,1.79,72.68,0.24,0.24,90294151000,0.24,0.24,90294151000 +KODEX 인버스,114800,29,3887,2,37,0.96,22425646,39643408,157200000,22425646,0.96,56.57,14.27,14.27,86990323028,14.24,14.24,86990323028 +PLUS K방산,449450,30,48050,2,890,1.89,1806216,2456016,19400000,1806216,1.89,73.54,9.31,9.31,86178132326,9.24,9.24,86178132326 diff --git a/top30/20250613/top30-tv-20250613-105002.csv b/top30/20250613/top30-tv-20250613-105002.csv new file mode 100644 index 000000000000..2b7c02edcc77 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-105002.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,005930,1,58550,5,-950,-1.60,9284505,17755116,5919637922,9284505,-1.60,52.29,0.16,0.16,547322012500,0.16,0.16,547322012500 +두산에너빌리티,034020,2,55100,2,500,0.92,8743826,16430444,640561146,8743826,0.92,53.22,1.37,1.37,472174927850,1.34,1.34,472174927850 +SK하이닉스,000660,3,238000,2,2500,1.06,1908407,4994238,728002365,1908407,1.06,38.21,0.26,0.26,454757580000,0.26,0.26,454757580000 +KODEX 200선물인버스2X,252670,4,1632,2,18,1.12,271016481,302841728,809700000,271016481,1.12,89.49,33.47,33.47,443088059014,33.53,33.53,443088059014 +풍산,103140,5,102200,2,14600,16.67,2857676,722432,28024278,2857676,16.67,395.56,10.20,10.20,292726550150,10.22,10.22,292726550150 +KODEX 레버리지,122630,6,20320,5,-255,-1.24,14002782,20455300,119850000,14002782,-1.24,68.46,11.68,11.68,284137626630,11.67,11.67,284137626630 +한화에어로스페이스,012450,7,951000,5,-2000,-0.21,262333,442140,47296201,262333,-0.21,59.33,0.55,0.55,250424516500,0.56,0.56,250424516500 +현대로템,064350,8,186200,2,6500,3.62,1298209,1475368,109142293,1298209,3.62,87.99,1.19,1.19,240452950450,1.18,1.18,240452950450 +한전기술,052690,9,95500,2,5800,6.47,2330100,7718221,38220000,2330100,6.47,30.19,6.10,6.10,214574628450,5.88,5.88,214574628450 +파마리서치,214450,10,479500,5,-43500,-8.32,436549,96596,10509600,436549,-8.32,451.93,4.15,4.15,206534816500,4.10,4.10,206534816500 +KODEX 코스닥150레버리지,233740,11,7925,5,-385,-4.63,24269685,27326256,244500000,24269685,-4.63,88.81,9.93,9.93,193899290234,10.01,10.01,193899290234 +KODEX 200,069500,12,38980,5,-215,-0.55,4849848,10534356,166400000,4849848,-0.55,46.04,2.91,2.91,188903633593,2.91,2.91,188903633593 +카카오,035720,13,52000,2,1500,2.97,3435100,4071665,441766501,3435100,2.97,84.37,0.78,0.78,178168173450,0.78,0.78,178168173450 +흥아해운,003280,14,2005,2,310,18.29,82828831,6047199,240424899,82828831,18.29,1369.71,34.45,34.45,163818800617,33.98,33.98,163818800617 +LG씨엔에스,064400,15,61000,2,2000,3.39,2662364,7645330,96885948,2662364,3.39,34.82,2.75,2.75,160473886050,2.72,2.72,160473886050 +한화오션,042660,16,83400,5,-600,-0.71,1908752,11376916,306413394,1908752,-0.71,16.78,0.62,0.62,157281232100,0.62,0.62,157281232100 +우리기술,032820,17,2760,2,140,5.34,53514097,98428224,165530656,53514097,5.34,54.37,32.33,32.33,148251354093,32.45,32.45,148251354093 +한화시스템,272210,18,53300,2,300,0.57,2709581,3495656,188919389,2709581,0.57,77.51,1.43,1.43,144983420450,1.44,1.44,144983420450 +LIG넥스원,079550,19,498500,2,38500,8.37,288518,210578,22000000,288518,8.37,137.01,1.31,1.31,140899226250,1.28,1.28,140899226250 +알테오젠,196170,20,393000,5,-17500,-4.26,338215,478494,53464968,338215,-4.26,70.68,0.63,0.63,133545014000,0.64,0.64,133545014000 +상지건설,042940,21,17250,2,1600,10.22,7208742,5766250,6828712,7208742,10.22,125.02,105.57,105.57,125159872555,106.25,106.25,125159872555 +아톤,158430,22,8540,2,470,5.82,13872530,18421118,24798851,13872530,5.82,75.31,55.94,55.94,120593026075,56.94,56.94,120593026075 +카카오페이,377300,23,62200,2,5500,9.70,1791485,1264652,134693503,1791485,9.70,141.66,1.33,1.33,109975043300,1.31,1.31,109975043300 +NAVER,035420,24,200000,2,1100,0.55,495956,624703,158437008,495956,0.55,79.39,0.31,0.31,99853005150,0.32,0.32,99853005150 +현대차,005380,25,198800,5,-2700,-1.34,499739,885521,204757766,499739,-1.34,56.43,0.24,0.24,99185552700,0.24,0.24,99185552700 +흥구석유,024060,26,15960,1,3680,29.97,6411897,2696410,15000000,6411897,29.97,237.79,42.75,42.75,96481003200,40.30,40.30,96481003200 +아난티,025980,27,10440,2,570,5.78,9176776,28575176,88629478,9176776,5.78,32.11,10.35,10.35,96064611175,10.38,10.38,96064611175 +HD현대중공업,329180,28,429500,2,10000,2.38,217196,287057,88773116,217196,2.38,75.66,0.24,0.24,93965494500,0.25,0.25,93965494500 +KODEX 인버스,114800,29,3880,2,30,0.78,23810062,39643408,157200000,23810062,0.78,60.06,15.15,15.15,92364925732,15.14,15.14,92364925732 +PLUS K방산,449450,30,48055,2,895,1.90,1890667,2456016,19400000,1890667,1.90,76.98,9.75,9.75,90236634382,9.68,9.68,90236634382 diff --git a/top30/20250613/top30-tv-20250613-110002.csv b/top30/20250613/top30-tv-20250613-110002.csv new file mode 100644 index 000000000000..986a6ea6d638 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-110002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58450,5,-1050,-1.76,9635382,17755116,5919637922,9635382,-1.76,54.27,0.16,0.16,567841499500,0.16,0.16,567841499500 +두산에너빌리티,034020,2,54500,5,-100,-0.18,9276960,16430444,640561146,9276960,-0.18,56.46,1.45,1.45,501348596450,1.44,1.44,501348596450 +SK하이닉스,000660,3,238500,2,3000,1.27,1972293,4994238,728002365,1972293,1.27,39.49,0.27,0.27,469990351500,0.27,0.27,469990351500 +KODEX 200선물인버스2X,252670,4,1633,2,19,1.18,281911416,302841728,809700000,281911416,1.18,93.09,34.82,34.82,460860445212,34.85,34.85,460860445212 +풍산,103140,5,104300,2,16700,19.06,2930282,722432,28024278,2930282,19.06,405.61,10.46,10.46,300209182100,10.27,10.27,300209182100 +KODEX 레버리지,122630,6,20310,5,-265,-1.29,14559899,20455300,119850000,14559899,-1.29,71.18,12.15,12.15,295462125311,12.14,12.14,295462125311 +한화에어로스페이스,012450,7,947000,5,-6000,-0.63,268964,442140,47296201,268964,-0.63,60.83,0.57,0.57,256707618500,0.57,0.57,256707618500 +한전기술,052690,8,94300,2,4600,5.13,2669376,7718221,38220000,2669376,5.13,34.59,6.98,6.98,246823008500,6.85,6.85,246823008500 +현대로템,064350,9,186200,2,6500,3.62,1327337,1475368,109142293,1327337,3.62,89.97,1.22,1.22,245877226400,1.21,1.21,245877226400 +파마리서치,214450,10,484000,5,-39000,-7.46,453276,96596,10509600,453276,-7.46,469.25,4.31,4.31,214595128750,4.22,4.22,214595128750 +LG씨엔에스,064400,11,62100,2,3100,5.25,3333351,7645330,96885948,3333351,5.25,43.60,3.44,3.44,201974426550,3.36,3.36,201974426550 +KODEX 코스닥150레버리지,233740,12,7865,5,-445,-5.35,25263638,27326256,244500000,25263638,-5.35,92.45,10.33,10.33,201744213908,10.49,10.49,201744213908 +KODEX 200,069500,13,38970,5,-225,-0.57,5045062,10534356,166400000,5045062,-0.57,47.89,3.03,3.03,196512806635,3.03,3.03,196512806635 +카카오,035720,14,51800,2,1300,2.57,3640900,4071665,441766501,3640900,2.57,89.42,0.82,0.82,188843162850,0.83,0.83,188843162850 +흥아해운,003280,15,2020,2,325,19.17,84155738,6047199,240424899,84155738,19.17,1391.65,35.00,35.00,166491956143,34.28,34.28,166491956143 +한화오션,042660,16,83500,5,-500,-0.60,1987690,11376916,306413394,1987690,-0.60,17.47,0.65,0.65,163865529000,0.64,0.64,163865529000 +우리기술,032820,17,2710,2,90,3.44,55147095,98428224,165530656,55147095,3.44,56.03,33.32,33.32,152715154902,34.04,34.04,152715154902 +한화시스템,272210,18,53500,2,500,0.94,2801343,3495656,188919389,2801343,0.94,80.14,1.48,1.48,149884719900,1.48,1.48,149884719900 +LIG넥스원,079550,19,504000,2,44000,9.57,298766,210578,22000000,298766,9.57,141.88,1.36,1.36,146035123250,1.32,1.32,146035123250 +알테오젠,196170,20,389500,5,-21000,-5.12,355650,478494,53464968,355650,-5.12,74.33,0.67,0.67,140357797250,0.67,0.67,140357797250 +상지건설,042940,21,17010,2,1360,8.69,7380202,5766250,6828712,7380202,8.69,127.99,108.08,108.08,128097850310,110.28,110.28,128097850310 +아톤,158430,22,8710,2,640,7.93,14601674,18421118,24798851,14601674,7.93,79.27,58.88,58.88,126919092650,58.76,58.76,126919092650 +카카오페이,377300,23,62000,2,5300,9.35,1929181,1264652,134693503,1929181,9.35,152.55,1.43,1.43,118534648700,1.42,1.42,118534648700 +NAVER,035420,24,200500,2,1600,0.80,510815,624703,158437008,510815,0.80,81.77,0.32,0.32,102830722650,0.32,0.32,102830722650 +현대차,005380,25,199100,5,-2400,-1.19,509639,885521,204757766,509639,-1.19,57.55,0.25,0.25,101156257700,0.25,0.25,101156257700 +아난티,025980,26,10440,2,570,5.78,9371194,28575176,88629478,9371194,5.78,32.79,10.57,10.57,98090374210,10.60,10.60,98090374210 +흥구석유,024060,27,15960,1,3680,29.97,6413859,2696410,15000000,6413859,29.97,237.87,42.76,42.76,96512316720,40.31,40.31,96512316720 +HD현대중공업,329180,28,432000,2,12500,2.98,222030,287057,88773116,222030,2.98,77.35,0.25,0.25,96047554500,0.25,0.25,96047554500 +KODEX 인버스,114800,29,3880,2,30,0.78,24503855,39643408,157200000,24503855,0.78,61.81,15.59,15.59,95054973026,15.58,15.58,95054973026 +PLUS K방산,449450,30,48365,2,1205,2.56,1979889,2456016,19400000,1979889,2.56,80.61,10.21,10.21,94535562830,10.08,10.08,94535562830 diff --git a/top30/20250613/top30-tv-20250613-111002.csv b/top30/20250613/top30-tv-20250613-111002.csv new file mode 100644 index 000000000000..f88b2e016fce --- /dev/null +++ b/top30/20250613/top30-tv-20250613-111002.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,005930,1,58300,5,-1200,-2.02,10012401,17755116,5919637922,10012401,-2.02,56.39,0.17,0.17,589857154300,0.17,0.17,589857154300 +두산에너빌리티,034020,2,54900,2,300,0.55,9529808,16430444,640561146,9529808,0.55,58.00,1.49,1.49,515185817650,1.46,1.46,515185817650 +SK하이닉스,000660,3,239250,2,3750,1.59,2025428,4994238,728002365,2025428,1.59,40.56,0.28,0.28,482696106000,0.28,0.28,482696106000 +KODEX 200선물인버스2X,252670,4,1636,2,22,1.36,291007975,302841728,809700000,291007975,1.36,96.09,35.94,35.94,475724098400,35.91,35.91,475724098400 +풍산,103140,5,103700,2,16100,18.38,2970877,722432,28024278,2970877,18.38,411.23,10.60,10.60,304419880600,10.48,10.48,304419880600 +KODEX 레버리지,122630,6,20265,5,-310,-1.51,14955186,20455300,119850000,14955186,-1.51,73.11,12.48,12.48,303483781221,12.50,12.50,303483781221 +한화에어로스페이스,012450,7,952000,5,-1000,-0.10,277162,442140,47296201,277162,-0.10,62.69,0.59,0.59,264496508500,0.59,0.59,264496508500 +한전기술,052690,8,95900,2,6200,6.91,2827557,7718221,38220000,2827557,6.91,36.63,7.40,7.40,261901085000,7.15,7.15,261901085000 +현대로템,064350,9,186800,2,7100,3.95,1370691,1475368,109142293,1370691,3.95,92.91,1.26,1.26,253972662050,1.25,1.25,253972662050 +파마리서치,214450,10,480500,5,-42500,-8.13,462218,96596,10509600,462218,-8.13,478.51,4.40,4.40,218897532250,4.33,4.33,218897532250 +LG씨엔에스,064400,11,61900,2,2900,4.92,3583153,7645330,96885948,3583153,4.92,46.87,3.70,3.70,217444296350,3.63,3.63,217444296350 +KODEX 코스닥150레버리지,233740,12,7820,5,-490,-5.90,26538073,27326256,244500000,26538073,-5.90,97.12,10.85,10.85,211728819350,11.07,11.07,211728819350 +KODEX 200,069500,13,38930,5,-265,-0.68,5149278,10534356,166400000,5149278,-0.68,48.88,3.09,3.09,200571315090,3.10,3.10,200571315090 +카카오,035720,14,51500,2,1000,1.98,3726992,4071665,441766501,3726992,1.98,91.53,0.84,0.84,193283059100,0.85,0.85,193283059100 +흥아해운,003280,15,2060,2,365,21.53,87043209,6047199,240424899,87043209,21.53,1439.40,36.20,36.20,172409887617,34.81,34.81,172409887617 +한화오션,042660,16,83600,5,-400,-0.48,2070317,11376916,306413394,2070317,-0.48,18.20,0.68,0.68,170766422300,0.67,0.67,170766422300 +LIG넥스원,079550,17,512000,2,52000,11.30,318028,210578,22000000,318028,11.30,151.03,1.45,1.45,155826922250,1.38,1.38,155826922250 +한화시스템,272210,18,53900,2,900,1.70,2909833,3495656,188919389,2909833,1.70,83.24,1.54,1.54,155715047650,1.53,1.53,155715047650 +우리기술,032820,19,2740,2,120,4.58,55812338,98428224,165530656,55812338,4.58,56.70,33.72,33.72,154529666222,34.07,34.07,154529666222 +알테오젠,196170,20,387500,5,-23000,-5.60,383401,478494,53464968,383401,-5.60,80.13,0.72,0.72,151130007500,0.73,0.73,151130007500 +아톤,158430,21,8820,2,750,9.29,15252658,18421118,24798851,15252658,9.29,82.80,61.51,61.51,132632971580,60.64,60.64,132632971580 +상지건설,042940,22,17020,2,1370,8.75,7500424,5766250,6828712,7500424,8.75,130.07,109.84,109.84,130132363035,111.97,111.97,130132363035 +카카오페이,377300,23,61600,2,4900,8.64,1978262,1264652,134693503,1978262,8.64,156.43,1.47,1.47,121565986600,1.47,1.47,121565986600 +NAVER,035420,24,199200,2,300,0.15,527493,624703,158437008,527493,0.15,84.44,0.33,0.33,106162442500,0.34,0.34,106162442500 +현대차,005380,25,198800,5,-2700,-1.34,519031,885521,204757766,519031,-1.34,58.61,0.25,0.25,103024428000,0.25,0.25,103024428000 +한국항공우주,047810,26,93900,2,3400,3.76,1124964,1211455,97475107,1124964,3.76,92.86,1.15,1.15,103002873100,1.13,1.13,103002873100 +PLUS K방산,449450,27,48495,2,1335,2.83,2086389,2456016,19400000,2086389,2.83,84.95,10.75,10.75,99693661074,10.60,10.60,99693661074 +아난티,025980,28,10410,2,540,5.47,9471525,28575176,88629478,9471525,5.47,33.15,10.69,10.69,99137195985,10.75,10.75,99137195985 +HD현대중공업,329180,29,430000,2,10500,2.50,226928,287057,88773116,226928,2.50,79.05,0.26,0.26,98156983250,0.26,0.26,98156983250 +KODEX 인버스,114800,30,3885,2,35,0.91,24907827,39643408,157200000,24907827,0.91,62.83,15.84,15.84,96622745068,15.82,15.82,96622745068 diff --git a/top30/20250613/top30-tv-20250613-112002.csv b/top30/20250613/top30-tv-20250613-112002.csv new file mode 100644 index 000000000000..e96aa13671dd --- /dev/null +++ b/top30/20250613/top30-tv-20250613-112002.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,005930,1,58250,5,-1250,-2.10,10440979,17755116,5919637922,10440979,-2.10,58.81,0.18,0.18,614842254600,0.18,0.18,614842254600 +두산에너빌리티,034020,2,54600,3,0,0.00,9855413,16430444,640561146,9855413,0.00,59.98,1.54,1.54,533054932200,1.52,1.52,533054932200 +SK하이닉스,000660,3,238500,2,3000,1.27,2099485,4994238,728002365,2099485,1.27,42.04,0.29,0.29,500401972750,0.29,0.29,500401972750 +KODEX 200선물인버스2X,252670,4,1642,2,28,1.73,298643836,302841728,809700000,298643836,1.73,98.61,36.88,36.88,488236408959,36.72,36.72,488236408959 +풍산,103140,5,106600,2,19000,21.69,3091453,722432,28024278,3091453,21.69,427.92,11.03,11.03,317117641050,10.62,10.62,317117641050 +KODEX 레버리지,122630,6,20195,5,-380,-1.85,15309993,20455300,119850000,15309993,-1.85,74.85,12.77,12.77,310662751277,12.84,12.84,310662751277 +한전기술,052690,7,95100,2,5400,6.02,3007720,7718221,38220000,3007720,6.02,38.97,7.87,7.87,279181742500,7.68,7.68,279181742500 +한화에어로스페이스,012450,8,952000,5,-1000,-0.10,287184,442140,47296201,287184,-0.10,64.95,0.61,0.61,274046966500,0.61,0.61,274046966500 +현대로템,064350,9,186600,2,6900,3.84,1412287,1475368,109142293,1412287,3.84,95.72,1.29,1.29,261753703050,1.29,1.29,261753703050 +LG씨엔에스,064400,10,62100,2,3100,5.25,3878839,7645330,96885948,3878839,5.25,50.73,4.00,4.00,235633846750,3.92,3.92,235633846750 +KODEX 코스닥150레버리지,233740,11,7775,5,-535,-6.44,28634663,27326256,244500000,28634663,-6.44,104.79,11.71,11.71,228075814683,12.00,12.00,228075814683 +파마리서치,214450,12,474500,5,-48500,-9.27,474359,96596,10509600,474359,-9.27,491.08,4.51,4.51,224688477250,4.51,4.51,224688477250 +KODEX 200,069500,13,38860,5,-335,-0.85,5250786,10534356,166400000,5250786,-0.85,49.84,3.16,3.16,204518811575,3.16,3.16,204518811575 +카카오,035720,14,51500,2,1000,1.98,3802601,4071665,441766501,3802601,1.98,93.39,0.86,0.86,197169369950,0.87,0.87,197169369950 +흥아해운,003280,15,2085,2,390,23.01,89958709,6047199,240424899,89958709,23.01,1487.61,37.42,37.42,178449763591,35.60,35.60,178449763591 +한화오션,042660,16,83500,5,-500,-0.60,2134368,11376916,306413394,2134368,-0.60,18.76,0.70,0.70,176120503200,0.69,0.69,176120503200 +LIG넥스원,079550,17,519000,2,59000,12.83,349623,210578,22000000,349623,12.83,166.03,1.59,1.59,172192006750,1.51,1.51,172192006750 +한화시스템,272210,18,54000,2,1000,1.89,3001123,3495656,188919389,3001123,1.89,85.85,1.59,1.59,160632680250,1.57,1.57,160632680250 +알테오젠,196170,19,386000,5,-24500,-5.97,403621,478494,53464968,403621,-5.97,84.35,0.75,0.75,158945427000,0.77,0.77,158945427000 +우리기술,032820,20,2720,2,100,3.82,56579405,98428224,165530656,56579405,3.82,57.48,34.18,34.18,156633650214,34.79,34.79,156633650214 +아톤,158430,21,8730,2,660,8.18,15644558,18421118,24798851,15644558,8.18,84.93,63.09,63.09,136065287350,62.85,62.85,136065287350 +상지건설,042940,22,17060,2,1410,9.01,7568534,5766250,6828712,7568534,9.01,131.26,110.83,110.83,131295597595,112.70,112.70,131295597595 +카카오페이,377300,23,61400,2,4700,8.29,2021835,1264652,134693503,2021835,8.29,159.87,1.50,1.50,124237161000,1.50,1.50,124237161000 +한국항공우주,047810,24,94000,2,3500,3.87,1254745,1211455,97475107,1254745,3.87,103.57,1.29,1.29,115247191950,1.26,1.26,115247191950 +NAVER,035420,25,199300,2,400,0.20,540024,624703,158437008,540024,0.20,86.44,0.34,0.34,108658187900,0.34,0.34,108658187900 +PLUS K방산,449450,26,48605,2,1445,3.06,2249541,2456016,19400000,2249541,3.06,91.59,11.60,11.60,107626924052,11.41,11.41,107626924052 +현대차,005380,27,198500,5,-3000,-1.49,530132,885521,204757766,530132,-1.49,59.87,0.26,0.26,105229980650,0.26,0.26,105229980650 +KODEX 인버스,114800,28,3890,2,40,1.04,25812200,39643408,157200000,25812200,1.04,65.11,16.42,16.42,100137735407,16.38,16.38,100137735407 +아난티,025980,29,10480,2,610,6.18,9551256,28575176,88629478,9551256,6.18,33.43,10.78,10.78,99970674755,10.76,10.76,99970674755 +HD현대중공업,329180,30,430000,2,10500,2.50,229590,287057,88773116,229590,2.50,79.98,0.26,0.26,99300427000,0.26,0.26,99300427000 diff --git a/top30/20250613/top30-tv-20250613-113002.csv b/top30/20250613/top30-tv-20250613-113002.csv new file mode 100644 index 000000000000..3aada9929796 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-113002.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,005930,1,58100,5,-1400,-2.35,10780630,17755116,5919637922,10780630,-2.35,60.72,0.18,0.18,634608602600,0.18,0.18,634608602600 +두산에너빌리티,034020,2,54400,5,-200,-0.37,10113149,16430444,640561146,10113149,-0.37,61.55,1.58,1.58,547083740350,1.57,1.57,547083740350 +SK하이닉스,000660,3,237500,2,2000,0.85,2166824,4994238,728002365,2166824,0.85,43.39,0.30,0.30,516450391250,0.30,0.30,516450391250 +KODEX 200선물인버스2X,252670,4,1650,2,36,2.23,310796282,302841728,809700000,310796282,2.23,102.63,38.38,38.38,508252805833,38.04,38.04,508252805833 +풍산,103140,5,105700,2,18100,20.66,3181475,722432,28024278,3181475,20.66,440.38,11.35,11.35,326653723200,11.03,11.03,326653723200 +KODEX 레버리지,122630,6,20100,5,-475,-2.31,15801230,20455300,119850000,15801230,-2.31,77.25,13.18,13.18,320543834806,13.31,13.31,320543834806 +한전기술,052690,7,94800,2,5100,5.69,3109284,7718221,38220000,3109284,5.69,40.28,8.14,8.14,288806503450,7.97,7.97,288806503450 +한화에어로스페이스,012450,8,947000,5,-6000,-0.63,295461,442140,47296201,295461,-0.63,66.83,0.62,0.62,281892899500,0.63,0.63,281892899500 +현대로템,064350,9,185850,2,6150,3.42,1453918,1475368,109142293,1453918,3.42,98.55,1.33,1.33,269501131750,1.33,1.33,269501131750 +LG씨엔에스,064400,10,62200,2,3200,5.42,4246179,7645330,96885948,4246179,5.42,55.54,4.38,4.38,258551667950,4.29,4.29,258551667950 +KODEX 코스닥150레버리지,233740,11,7735,5,-575,-6.92,30109129,27326256,244500000,30109129,-6.92,110.18,12.31,12.31,239508270502,12.66,12.66,239508270502 +파마리서치,214450,12,471500,5,-51500,-9.85,481708,96596,10509600,481708,-9.85,498.68,4.58,4.58,228166687000,4.60,4.60,228166687000 +KODEX 200,069500,13,38780,5,-415,-1.06,5464959,10534356,166400000,5464959,-1.06,51.88,3.28,3.28,212829671336,3.30,3.30,212829671336 +카카오,035720,14,51200,2,700,1.39,3866729,4071665,441766501,3866729,1.39,94.97,0.88,0.88,200461364650,0.89,0.89,200461364650 +흥아해운,003280,15,2130,2,435,25.66,97382383,6047199,240424899,97382383,25.66,1610.37,40.50,40.50,194164732039,37.92,37.92,194164732039 +한화오션,042660,16,83700,5,-300,-0.36,2229576,11376916,306413394,2229576,-0.36,19.60,0.73,0.73,184088088500,0.72,0.72,184088088500 +LIG넥스원,079550,17,520000,2,60000,13.04,365627,210578,22000000,365627,13.04,173.63,1.66,1.66,180491144750,1.58,1.58,180491144750 +알테오젠,196170,18,384500,5,-26000,-6.33,423100,478494,53464968,423100,-6.33,88.42,0.79,0.79,166449474000,0.81,0.81,166449474000 +한화시스템,272210,19,53800,2,800,1.51,3085340,3495656,188919389,3085340,1.51,88.26,1.63,1.63,165160554500,1.62,1.62,165160554500 +우리기술,032820,20,2695,2,75,2.86,57299683,98428224,165530656,57299683,2.86,58.21,34.62,34.62,158585040598,35.55,35.55,158585040598 +아톤,158430,21,8610,2,540,6.69,15930015,18421118,24798851,15930015,6.69,86.48,64.24,64.24,138551458790,64.89,64.89,138551458790 +상지건설,042940,22,17130,2,1480,9.46,7686984,5766250,6828712,7686984,9.46,133.31,112.57,112.57,133322198755,113.97,113.97,133322198755 +카카오페이,377300,23,60700,2,4000,7.05,2062522,1264652,134693503,2062522,7.05,163.09,1.53,1.53,126717156950,1.55,1.55,126717156950 +한국항공우주,047810,24,93900,2,3400,3.76,1326676,1211455,97475107,1326676,3.76,109.51,1.36,1.36,122015494700,1.33,1.33,122015494700 +NAVER,035420,25,198300,5,-600,-0.30,562830,624703,158437008,562830,-0.30,90.10,0.36,0.36,113193397200,0.36,0.36,113193397200 +PLUS K방산,449450,26,48525,2,1365,2.89,2355773,2456016,19400000,2355773,2.89,95.92,12.14,12.14,112781894525,11.98,11.98,112781894525 +현대차,005380,27,198700,5,-2800,-1.39,542798,885521,204757766,542798,-1.39,61.30,0.27,0.27,107744278250,0.26,0.26,107744278250 +KODEX 인버스,114800,28,3900,2,50,1.30,26729608,39643408,157200000,26729608,1.30,67.43,17.00,17.00,103713502140,16.92,16.92,103713502140 +아난티,025980,29,10310,2,440,4.46,9834259,28575176,88629478,9834259,4.46,34.42,11.10,11.10,102902284555,11.26,11.26,102902284555 +HD현대중공업,329180,30,428500,2,9000,2.15,235079,287057,88773116,235079,2.15,81.89,0.26,0.26,101657131250,0.27,0.27,101657131250 diff --git a/top30/20250613/top30-tv-20250613-114002.csv b/top30/20250613/top30-tv-20250613-114002.csv new file mode 100644 index 000000000000..5314ff4bc6e5 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,5,-1400,-2.35,11362193,17755116,5919637922,11362193,-2.35,63.99,0.19,0.19,668395463200,0.19,0.19,668395463200 +두산에너빌리티,034020,2,54200,5,-400,-0.73,10296100,16430444,640561146,10296100,-0.73,62.66,1.61,1.61,556997126100,1.60,1.60,556997126100 +SK하이닉스,000660,3,237500,2,2000,0.85,2228188,4994238,728002365,2228188,0.85,44.62,0.31,0.31,531026732250,0.31,0.31,531026732250 +KODEX 200선물인버스2X,252670,4,1649,2,35,2.17,318269541,302841728,809700000,318269541,2.17,105.09,39.31,39.31,520584079370,38.99,38.99,520584079370 +풍산,103140,5,107800,2,20200,23.06,3298631,722432,28024278,3298631,23.06,456.60,11.77,11.77,339167101000,11.23,11.23,339167101000 +KODEX 레버리지,122630,6,20115,5,-460,-2.24,16324748,20455300,119850000,16324748,-2.24,79.81,13.62,13.62,331067796298,13.73,13.73,331067796298 +한전기술,052690,7,94900,2,5200,5.80,3204095,7718221,38220000,3204095,5.80,41.51,8.38,8.38,297831733450,8.21,8.21,297831733450 +한화에어로스페이스,012450,8,950000,5,-3000,-0.31,300753,442140,47296201,300753,-0.31,68.02,0.64,0.64,286908716500,0.64,0.64,286908716500 +현대로템,064350,9,185900,2,6200,3.45,1481021,1475368,109142293,1481021,3.45,100.38,1.36,1.36,274530329000,1.35,1.35,274530329000 +LG씨엔에스,064400,10,61800,2,2800,4.75,4376480,7645330,96885948,4376480,4.75,57.24,4.52,4.52,266628756100,4.45,4.45,266628756100 +KODEX 코스닥150레버리지,233740,11,7715,5,-595,-7.16,31320304,27326256,244500000,31320304,-7.16,114.62,12.81,12.81,248863051906,13.19,13.19,248863051906 +파마리서치,214450,12,468500,5,-54500,-10.42,491610,96596,10509600,491610,-10.42,508.93,4.68,4.68,232810600000,4.73,4.73,232810600000 +KODEX 200,069500,13,38780,5,-415,-1.06,5540023,10534356,166400000,5540023,-1.06,52.59,3.33,3.33,215739410309,3.34,3.34,215739410309 +카카오,035720,14,51200,2,700,1.39,3921996,4071665,441766501,3921996,1.39,96.32,0.89,0.89,203291174750,0.90,0.90,203291174750 +흥아해운,003280,15,2130,2,435,25.66,101049551,6047199,240424899,101049551,25.66,1671.01,42.03,42.03,201987904377,39.44,39.44,201987904377 +한화오션,042660,16,84200,2,200,0.24,2360024,11376916,306413394,2360024,0.24,20.74,0.77,0.77,195041753150,0.76,0.76,195041753150 +LIG넥스원,079550,17,520000,2,60000,13.04,377586,210578,22000000,377586,13.04,179.31,1.72,1.72,186702798250,1.63,1.63,186702798250 +한화시스템,272210,18,54400,2,1400,2.64,3213585,3495656,188919389,3213585,2.64,91.93,1.70,1.70,172094612500,1.67,1.67,172094612500 +알테오젠,196170,19,384000,5,-26500,-6.46,437374,478494,53464968,437374,-6.46,91.41,0.82,0.82,171939908500,0.84,0.84,171939908500 +우리기술,032820,20,2700,2,80,3.05,57879952,98428224,165530656,57879952,3.05,58.80,34.97,34.97,160151539829,35.83,35.83,160151539829 +아톤,158430,21,8560,2,490,6.07,16142378,18421118,24798851,16142378,6.07,87.63,65.09,65.09,140371250740,66.13,66.13,140371250740 +상지건설,042940,22,16910,2,1260,8.05,7762975,5766250,6828712,7762975,8.05,134.63,113.68,113.68,134612552700,116.57,116.57,134612552700 +카카오페이,377300,23,60500,2,3800,6.70,2094559,1264652,134693503,2094559,6.70,165.62,1.56,1.56,128659587500,1.58,1.58,128659587500 +한국항공우주,047810,24,94000,2,3500,3.87,1382361,1211455,97475107,1382361,3.87,114.11,1.42,1.42,127246854900,1.39,1.39,127246854900 +PLUS K방산,449450,25,48670,2,1510,3.20,2459724,2456016,19400000,2459724,3.20,100.15,12.68,12.68,117829136465,12.48,12.48,117829136465 +NAVER,035420,26,198200,5,-700,-0.35,576357,624703,158437008,576357,-0.35,92.26,0.36,0.36,115875013200,0.37,0.37,115875013200 +현대차,005380,27,199000,5,-2500,-1.24,568509,885521,204757766,568509,-1.24,64.20,0.28,0.28,112851323150,0.28,0.28,112851323150 +KODEX 인버스,114800,28,3900,2,50,1.30,27345392,39643408,157200000,27345392,1.30,68.98,17.40,17.40,106115283413,17.31,17.31,106115283413 +아난티,025980,29,10160,2,290,2.94,10113429,28575176,88629478,10113429,2.94,35.39,11.41,11.41,105759671425,11.74,11.74,105759671425 +HD현대중공업,329180,30,429000,2,9500,2.26,238682,287057,88773116,238682,2.26,83.15,0.27,0.27,103199258000,0.27,0.27,103199258000 diff --git a/top30/20250613/top30-tv-20250613-115001.csv b/top30/20250613/top30-tv-20250613-115001.csv new file mode 100644 index 000000000000..9cfb68858103 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58100,5,-1400,-2.35,11973167,17755116,5919637922,11973167,-2.35,67.44,0.20,0.20,703847844100,0.20,0.20,703847844100 +두산에너빌리티,034020,2,54400,5,-200,-0.37,10414667,16430444,640561146,10414667,-0.37,63.39,1.63,1.63,563415112000,1.62,1.62,563415112000 +SK하이닉스,000660,3,237500,2,2000,0.85,2288013,4994238,728002365,2288013,0.85,45.81,0.31,0.31,545210941500,0.32,0.32,545210941500 +KODEX 200선물인버스2X,252670,4,1653,2,39,2.42,326896771,302841728,809700000,326896771,2.42,107.94,40.37,40.37,534850477425,39.96,39.96,534850477425 +풍산,103140,5,107800,2,20200,23.06,3422088,722432,28024278,3422088,23.06,473.69,12.21,12.21,352529939800,11.67,11.67,352529939800 +KODEX 레버리지,122630,6,20055,5,-520,-2.53,17090133,20455300,119850000,17090133,-2.53,83.55,14.26,14.26,346409576445,14.41,14.41,346409576445 +한전기술,052690,7,95100,2,5400,6.02,3273841,7718221,38220000,3273841,6.02,42.42,8.57,8.57,304449319850,8.38,8.38,304449319850 +한화에어로스페이스,012450,8,953000,3,0,0.00,305704,442140,47296201,305704,0.00,69.14,0.65,0.65,291611292500,0.65,0.65,291611292500 +LG씨엔에스,064400,9,60900,2,1900,3.22,4575337,7645330,96885948,4575337,3.22,59.84,4.72,4.72,278794318100,4.73,4.73,278794318100 +현대로템,064350,10,185000,2,5300,2.95,1503199,1475368,109142293,1503199,2.95,101.89,1.38,1.38,278646986800,1.38,1.38,278646986800 +KODEX 코스닥150레버리지,233740,11,7735,5,-575,-6.92,33203258,27326256,244500000,33203258,-6.92,121.51,13.58,13.58,263377478881,13.93,13.93,263377478881 +파마리서치,214450,12,474000,5,-49000,-9.37,495823,96596,10509600,495823,-9.37,513.30,4.72,4.72,234794878750,4.71,4.71,234794878750 +KODEX 200,069500,13,38720,5,-475,-1.21,5848797,10534356,166400000,5848797,-1.21,55.52,3.51,3.51,227692436556,3.53,3.53,227692436556 +흥아해운,003280,14,2155,2,460,27.14,104621012,6047199,240424899,104621012,27.14,1730.07,43.52,43.52,209649268145,40.46,40.46,209649268145 +카카오,035720,15,51000,2,500,0.99,4036687,4071665,441766501,4036687,0.99,99.14,0.91,0.91,209136115150,0.93,0.93,209136115150 +한화오션,042660,16,84000,3,0,0.00,2476888,11376916,306413394,2476888,0.00,21.77,0.81,0.81,204877664000,0.80,0.80,204877664000 +LIG넥스원,079550,17,519000,2,59000,12.83,387625,210578,22000000,387625,12.83,184.08,1.76,1.76,191921691750,1.68,1.68,191921691750 +알테오젠,196170,18,385000,5,-25500,-6.21,456395,478494,53464968,456395,-6.21,95.38,0.85,0.85,179221438000,0.87,0.87,179221438000 +한화시스템,272210,19,54100,2,1100,2.08,3297274,3495656,188919389,3297274,2.08,94.32,1.75,1.75,176631800800,1.73,1.73,176631800800 +우리기술,032820,20,2700,2,80,3.05,58296037,98428224,165530656,58296037,3.05,59.23,35.22,35.22,161272836536,36.08,36.08,161272836536 +아톤,158430,21,8570,2,500,6.20,16263485,18421118,24798851,16263485,6.20,88.29,65.58,65.58,141408412980,66.54,66.54,141408412980 +상지건설,042940,22,16790,2,1140,7.28,7835263,5766250,6828712,7835263,7.28,135.88,114.74,114.74,135832959095,118.47,118.47,135832959095 +한국항공우주,047810,23,93800,2,3300,3.65,1439533,1211455,97475107,1439533,3.65,118.83,1.48,1.48,132631989500,1.45,1.45,132631989500 +카카오페이,377300,24,60500,2,3800,6.70,2125446,1264652,134693503,2125446,6.70,168.07,1.58,1.58,130523327750,1.60,1.60,130523327750 +PLUS K방산,449450,25,48600,2,1440,3.05,2537113,2456016,19400000,2537113,3.05,103.30,13.08,13.08,121594302042,12.90,12.90,121594302042 +NAVER,035420,26,197600,5,-1300,-0.65,601039,624703,158437008,601039,-0.65,96.21,0.38,0.38,120755642300,0.39,0.39,120755642300 +현대차,005380,27,198700,5,-2800,-1.39,580587,885521,204757766,580587,-1.39,65.56,0.28,0.28,115251358150,0.28,0.28,115251358150 +KODEX 인버스,114800,28,3905,2,55,1.43,28373111,39643408,157200000,28373111,1.43,71.57,18.05,18.05,110128032555,17.94,17.94,110128032555 +아난티,025980,29,10270,2,400,4.05,10291126,28575176,88629478,10291126,4.05,36.01,11.61,11.61,107579977845,11.82,11.82,107579977845 +HD현대중공업,329180,30,430000,2,10500,2.50,247755,287057,88773116,247755,2.50,86.31,0.28,0.28,107100894250,0.28,0.28,107100894250 diff --git a/top30/20250613/top30-tv-20250613-120001.csv b/top30/20250613/top30-tv-20250613-120001.csv new file mode 100644 index 000000000000..468a0af426f8 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,5,-1500,-2.52,12185213,17755116,5919637922,12185213,-2.52,68.63,0.21,0.21,716159267050,0.21,0.21,716159267050 +두산에너빌리티,034020,2,54300,5,-300,-0.55,10567973,16430444,640561146,10567973,-0.55,64.32,1.65,1.65,571723470400,1.64,1.64,571723470400 +SK하이닉스,000660,3,237500,2,2000,0.85,2330508,4994238,728002365,2330508,0.85,46.66,0.32,0.32,555303694500,0.32,0.32,555303694500 +KODEX 200선물인버스2X,252670,4,1647,2,33,2.04,333021068,302841728,809700000,333021068,2.04,109.97,41.13,41.13,544960333469,40.86,40.86,544960333469 +풍산,103140,5,106800,2,19200,21.92,3491942,722432,28024278,3491942,21.92,483.36,12.46,12.46,360033177600,12.03,12.03,360033177600 +KODEX 레버리지,122630,6,20140,5,-435,-2.11,17440178,20455300,119850000,17440178,-2.11,85.26,14.55,14.55,353443636437,14.64,14.64,353443636437 +한전기술,052690,7,95200,2,5500,6.13,3304272,7718221,38220000,3304272,6.13,42.81,8.65,8.65,307335830350,8.45,8.45,307335830350 +한화에어로스페이스,012450,8,954000,2,1000,0.10,311745,442140,47296201,311745,0.10,70.51,0.66,0.66,297358351500,0.66,0.66,297358351500 +LG씨엔에스,064400,9,61400,2,2400,4.07,4701411,7645330,96885948,4701411,4.07,61.49,4.85,4.85,286489068200,4.82,4.82,286489068200 +현대로템,064350,10,185900,2,6200,3.45,1529697,1475368,109142293,1529697,3.45,103.68,1.40,1.40,283561998150,1.40,1.40,283561998150 +KODEX 코스닥150레버리지,233740,11,7750,5,-560,-6.74,33936280,27326256,244500000,33936280,-6.74,124.19,13.88,13.88,269047488790,14.20,14.20,269047488790 +파마리서치,214450,12,471500,5,-51500,-9.85,500717,96596,10509600,500717,-9.85,518.36,4.76,4.76,237114369500,4.79,4.79,237114369500 +KODEX 200,069500,13,38800,5,-395,-1.01,5940214,10534356,166400000,5940214,-1.01,56.39,3.57,3.57,231235327416,3.58,3.58,231235327416 +흥아해운,003280,14,2125,2,430,25.37,108161832,6047199,240424899,108161832,25.37,1788.63,44.99,44.99,217251485621,42.52,42.52,217251485621 +카카오,035720,15,51200,2,700,1.39,4084473,4071665,441766501,4084473,1.39,100.31,0.92,0.92,211572331750,0.94,0.94,211572331750 +한화오션,042660,16,84200,2,200,0.24,2541570,11376916,306413394,2541570,0.24,22.34,0.83,0.83,210316399400,0.82,0.82,210316399400 +LIG넥스원,079550,17,526000,2,66000,14.35,408410,210578,22000000,408410,14.35,193.95,1.86,1.86,202804516750,1.75,1.75,202804516750 +알테오젠,196170,18,387000,5,-23500,-5.72,470849,478494,53464968,470849,-5.72,98.40,0.88,0.88,184803130500,0.89,0.89,184803130500 +한화시스템,272210,19,54400,2,1400,2.64,3388766,3495656,188919389,3388766,2.64,96.94,1.79,1.79,181586321700,1.77,1.77,181586321700 +우리기술,032820,20,2695,2,75,2.86,58541831,98428224,165530656,58541831,2.86,59.48,35.37,35.37,161935361501,36.30,36.30,161935361501 +아톤,158430,21,8580,2,510,6.32,16373581,18421118,24798851,16373581,6.32,88.88,66.03,66.03,142349413300,66.90,66.90,142349413300 +한국항공우주,047810,22,94500,2,4000,4.42,1492471,1211455,97475107,1492471,4.42,123.20,1.53,1.53,137618371100,1.49,1.49,137618371100 +상지건설,042940,23,16850,2,1200,7.67,7858923,5766250,6828712,7858923,7.67,136.29,115.09,115.09,136231012205,118.40,118.40,136231012205 +카카오페이,377300,24,60300,2,3600,6.35,2159379,1264652,134693503,2159379,6.35,170.75,1.60,1.60,132571701700,1.63,1.63,132571701700 +PLUS K방산,449450,25,48825,2,1665,3.53,2607062,2456016,19400000,2607062,3.53,106.15,13.44,13.44,125002106300,13.20,13.20,125002106300 +NAVER,035420,26,198600,5,-300,-0.15,611598,624703,158437008,611598,-0.15,97.90,0.39,0.39,122847753450,0.39,0.39,122847753450 +현대차,005380,27,198700,5,-2800,-1.39,588826,885521,204757766,588826,-1.39,66.49,0.29,0.29,116887983950,0.29,0.29,116887983950 +KODEX 인버스,114800,28,3897,2,47,1.22,28904536,39643408,157200000,28904536,1.22,72.91,18.39,18.39,112201459479,18.32,18.32,112201459479 +아난티,025980,29,10270,2,400,4.05,10432776,28575176,88629478,10432776,4.05,36.51,11.77,11.77,109040528900,11.98,11.98,109040528900 +HD현대중공업,329180,30,431500,2,12000,2.86,251839,287057,88773116,251839,2.86,87.73,0.28,0.28,108858668000,0.28,0.28,108858668000 diff --git a/top30/20250613/top30-tv-20250613-121001.csv b/top30/20250613/top30-tv-20250613-121001.csv new file mode 100644 index 000000000000..e890a462a061 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-121001.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,005930,1,58050,5,-1450,-2.44,12505466,17755116,5919637922,12505466,-2.44,70.43,0.21,0.21,734759684250,0.21,0.21,734759684250 +두산에너빌리티,034020,2,54400,5,-200,-0.37,10771982,16430444,640561146,10771982,-0.37,65.56,1.68,1.68,582831348750,1.67,1.67,582831348750 +SK하이닉스,000660,3,237500,2,2000,0.85,2362070,4994238,728002365,2362070,0.85,47.30,0.32,0.32,562805395750,0.33,0.33,562805395750 +KODEX 200선물인버스2X,252670,4,1645,2,31,1.92,337855185,302841728,809700000,337855185,1.92,111.56,41.73,41.73,552918289833,41.51,41.51,552918289833 +풍산,103140,5,105900,2,18300,20.89,3539606,722432,28024278,3539606,20.89,489.96,12.63,12.63,365113684300,12.30,12.30,365113684300 +KODEX 레버리지,122630,6,20150,5,-425,-2.07,17856831,20455300,119850000,17856831,-2.07,87.30,14.90,14.90,361837210676,14.98,14.98,361837210676 +한전기술,052690,7,95100,2,5400,6.02,3339976,7718221,38220000,3339976,6.02,43.27,8.74,8.74,310728852000,8.55,8.55,310728852000 +한화에어로스페이스,012450,8,950000,5,-3000,-0.31,316106,442140,47296201,316106,-0.31,71.49,0.67,0.67,301507423500,0.67,0.67,301507423500 +LG씨엔에스,064400,9,61900,2,2900,4.92,4783513,7645330,96885948,4783513,4.92,62.57,4.94,4.94,291548359500,4.86,4.86,291548359500 +현대로템,064350,10,185500,2,5800,3.23,1549667,1475368,109142293,1549667,3.23,105.04,1.42,1.42,287269377150,1.42,1.42,287269377150 +KODEX 코스닥150레버리지,233740,11,7730,5,-580,-6.98,34460666,27326256,244500000,34460666,-6.98,126.11,14.09,14.09,273100665749,14.45,14.45,273100665749 +파마리서치,214450,12,468500,5,-54500,-10.42,506122,96596,10509600,506122,-10.42,523.96,4.82,4.82,239652592000,4.87,4.87,239652592000 +KODEX 200,069500,13,38815,5,-380,-0.97,6025586,10534356,166400000,6025586,-0.97,57.20,3.62,3.62,234548663438,3.63,3.63,234548663438 +흥아해운,003280,14,2130,2,435,25.66,109261319,6047199,240424899,109261319,25.66,1806.81,45.45,45.45,219597889542,42.88,42.88,219597889542 +한화오션,042660,15,83700,5,-300,-0.36,2605379,11376916,306413394,2605379,-0.36,22.90,0.85,0.85,215671462800,0.84,0.84,215671462800 +카카오,035720,16,51200,2,700,1.39,4123964,4071665,441766501,4123964,1.39,101.28,0.93,0.93,213591594200,0.94,0.94,213591594200 +LIG넥스원,079550,17,519000,2,59000,12.83,417951,210578,22000000,417951,12.83,198.48,1.90,1.90,207784239250,1.82,1.82,207784239250 +알테오젠,196170,18,384500,5,-26000,-6.33,483641,478494,53464968,483641,-6.33,101.08,0.90,0.90,189733141750,0.92,0.92,189733141750 +한화시스템,272210,19,54100,2,1100,2.08,3466832,3495656,188919389,3466832,2.08,99.18,1.84,1.84,185814980000,1.82,1.82,185814980000 +우리기술,032820,20,2695,2,75,2.86,58773924,98428224,165530656,58773924,2.86,59.71,35.51,35.51,162560644095,36.44,36.44,162560644095 +아톤,158430,21,8640,2,570,7.06,16537747,18421118,24798851,16537747,7.06,89.78,66.69,66.69,143765097560,67.10,67.10,143765097560 +한국항공우주,047810,22,94400,2,3900,4.31,1526079,1211455,97475107,1526079,4.31,125.97,1.57,1.57,140787599250,1.53,1.53,140787599250 +상지건설,042940,23,16630,2,980,6.26,7945452,5766250,6828712,7945452,6.26,137.79,116.35,116.35,137672854050,121.23,121.23,137672854050 +카카오페이,377300,24,60300,2,3600,6.35,2177256,1264652,134693503,2177256,6.35,172.16,1.62,1.62,133651496850,1.65,1.65,133651496850 +PLUS K방산,449450,25,48605,2,1445,3.06,2656479,2456016,19400000,2656479,3.06,108.16,13.69,13.69,127406473887,13.51,13.51,127406473887 +NAVER,035420,26,199000,2,100,0.05,622641,624703,158437008,622641,0.05,99.67,0.39,0.39,125041894100,0.40,0.40,125041894100 +현대차,005380,27,198600,5,-2900,-1.44,605028,885521,204757766,605028,-1.44,68.32,0.30,0.30,120103571650,0.30,0.30,120103571650 +KODEX 인버스,114800,28,3895,2,45,1.17,29761537,39643408,157200000,29761537,1.17,75.07,18.93,18.93,115541024941,18.87,18.87,115541024941 +아난티,025980,29,10250,2,380,3.85,10504564,28575176,88629478,10504564,3.85,36.76,11.85,11.85,109777685435,12.08,12.08,109777685435 +HD현대중공업,329180,30,430500,2,11000,2.62,253939,287057,88773116,253939,2.62,88.46,0.29,0.29,109763189000,0.29,0.29,109763189000 diff --git a/top30/20250613/top30-tv-20250613-122001.csv b/top30/20250613/top30-tv-20250613-122001.csv new file mode 100644 index 000000000000..1eebead57309 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-122001.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,005930,1,58100,5,-1400,-2.35,12647198,17755116,5919637922,12647198,-2.35,71.23,0.21,0.21,742994147200,0.22,0.22,742994147200 +두산에너빌리티,034020,2,54700,2,100,0.18,10911562,16430444,640561146,10911562,0.18,66.41,1.70,1.70,590429567150,1.69,1.69,590429567150 +SK하이닉스,000660,3,238000,2,2500,1.06,2433341,4994238,728002365,2433341,1.06,48.72,0.33,0.33,579754647000,0.33,0.33,579754647000 +KODEX 200선물인버스2X,252670,4,1640,2,26,1.61,344195415,302841728,809700000,344195415,1.61,113.66,42.51,42.51,563336343771,42.42,42.42,563336343771 +KODEX 레버리지,122630,5,20215,5,-360,-1.75,18247903,20455300,119850000,18247903,-1.75,89.21,15.23,15.23,369726164533,15.26,15.26,369726164533 +풍산,103140,6,106400,2,18800,21.46,3574768,722432,28024278,3574768,21.46,494.82,12.76,12.76,368835319750,12.37,12.37,368835319750 +한전기술,052690,7,96100,2,6400,7.13,3415742,7718221,38220000,3415742,7.13,44.26,8.94,8.94,317943294900,8.66,8.66,317943294900 +한화에어로스페이스,012450,8,951000,5,-2000,-0.21,320106,442140,47296201,320106,-0.21,72.40,0.68,0.68,305305120000,0.68,0.68,305305120000 +LG씨엔에스,064400,9,61900,2,2900,4.92,4844616,7645330,96885948,4844616,4.92,63.37,5.00,5.00,295321033100,4.92,4.92,295321033100 +현대로템,064350,10,185600,2,5900,3.28,1570028,1475368,109142293,1570028,3.28,106.42,1.44,1.44,291047170550,1.44,1.44,291047170550 +KODEX 코스닥150레버리지,233740,11,7745,5,-565,-6.80,35073867,27326256,244500000,35073867,-6.80,128.35,14.35,14.35,277838038752,14.67,14.67,277838038752 +파마리서치,214450,12,468500,5,-54500,-10.42,513687,96596,10509600,513687,-10.42,531.79,4.89,4.89,243189799750,4.94,4.94,243189799750 +KODEX 200,069500,13,38890,5,-305,-0.78,6085277,10534356,166400000,6085277,-0.78,57.77,3.66,3.66,236867438771,3.66,3.66,236867438771 +흥아해운,003280,14,2147,2,452,26.67,110295024,6047199,240424899,110295024,26.67,1823.90,45.88,45.88,221808064902,42.97,42.97,221808064902 +한화오션,042660,15,83700,5,-300,-0.36,2655615,11376916,306413394,2655615,-0.36,23.34,0.87,0.87,219874123600,0.86,0.86,219874123600 +카카오,035720,16,51200,2,700,1.39,4148914,4071665,441766501,4148914,1.39,101.90,0.94,0.94,214868462550,0.95,0.95,214868462550 +LIG넥스원,079550,17,517000,2,57000,12.39,426596,210578,22000000,426596,12.39,202.58,1.94,1.94,212256598750,1.87,1.87,212256598750 +알테오젠,196170,18,384000,5,-26500,-6.46,496141,478494,53464968,496141,-6.46,103.69,0.93,0.93,194525175500,0.95,0.95,194525175500 +한화시스템,272210,19,53900,2,900,1.70,3518620,3495656,188919389,3518620,1.70,100.66,1.86,1.86,188610540750,1.85,1.85,188610540750 +우리기술,032820,20,2700,2,80,3.05,59209920,98428224,165530656,59209920,3.05,60.16,35.77,35.77,163731583399,36.63,36.63,163731583399 +한국항공우주,047810,21,94700,2,4200,4.64,1596908,1211455,97475107,1596908,4.64,131.82,1.64,1.64,147497398350,1.60,1.60,147497398350 +아톤,158430,22,8600,2,530,6.57,16640822,18421118,24798851,16640822,6.57,90.34,67.10,67.10,144649139985,67.82,67.82,144649139985 +상지건설,042940,23,16620,2,970,6.20,7981175,5766250,6828712,7981175,6.20,138.41,116.88,116.88,138268606320,121.83,121.83,138268606320 +카카오페이,377300,24,60500,2,3800,6.70,2191013,1264652,134693503,2191013,6.70,173.25,1.63,1.63,134482752450,1.65,1.65,134482752450 +PLUS K방산,449450,25,48600,2,1440,3.05,2778625,2456016,19400000,2778625,3.05,113.14,14.32,14.32,133338555825,14.14,14.14,133338555825 +NAVER,035420,26,199700,2,800,0.40,638811,624703,158437008,638811,0.40,102.26,0.40,0.40,128265022300,0.41,0.41,128265022300 +현대차,005380,27,198500,5,-3000,-1.49,615783,885521,204757766,615783,-1.49,69.54,0.30,0.30,122236632000,0.30,0.30,122236632000 +KODEX 인버스,114800,28,3890,2,40,1.04,30408781,39643408,157200000,30408781,1.04,76.71,19.34,19.34,118061030833,19.31,19.31,118061030833 +아난티,025980,29,10310,2,440,4.46,10615330,28575176,88629478,10615330,4.46,37.15,11.98,11.98,110911253835,12.14,12.14,110911253835 +HD현대중공업,329180,30,430500,2,11000,2.62,256078,287057,88773116,256078,2.62,89.21,0.29,0.29,110682714000,0.29,0.29,110682714000 diff --git a/top30/20250613/top30-tv-20250613-123001.csv b/top30/20250613/top30-tv-20250613-123001.csv new file mode 100644 index 000000000000..0811a512ee51 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-123001.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,005930,1,58000,5,-1500,-2.52,12906656,17755116,5919637922,12906656,-2.52,72.69,0.22,0.22,758066365850,0.22,0.22,758066365850 +두산에너빌리티,034020,2,54700,2,100,0.18,11129594,16430444,640561146,11129594,0.18,67.74,1.74,1.74,602355137500,1.72,1.72,602355137500 +SK하이닉스,000660,3,237000,2,1500,0.64,2505035,4994238,728002365,2505035,0.64,50.16,0.34,0.34,596807808500,0.35,0.35,596807808500 +KODEX 200선물인버스2X,252670,4,1646,2,32,1.98,348542296,302841728,809700000,348542296,1.98,115.09,43.05,43.05,570480031325,42.80,42.80,570480031325 +KODEX 레버리지,122630,5,20150,5,-425,-2.07,18590534,20455300,119850000,18590534,-2.07,90.88,15.51,15.51,376640018473,15.60,15.60,376640018473 +풍산,103140,6,107300,2,19700,22.49,3613344,722432,28024278,3613344,22.49,500.16,12.89,12.89,372951352300,12.40,12.40,372951352300 +한전기술,052690,7,96600,2,6900,7.69,3534871,7718221,38220000,3534871,7.69,45.80,9.25,9.25,329424839900,8.92,8.92,329424839900 +한화에어로스페이스,012450,8,948500,5,-4500,-0.47,323435,442140,47296201,323435,-0.47,73.15,0.68,0.68,308465136500,0.69,0.69,308465136500 +LG씨엔에스,064400,9,62000,2,3000,5.08,4933787,7645330,96885948,4933787,5.08,64.53,5.09,5.09,300842059900,5.01,5.01,300842059900 +현대로템,064350,10,185600,2,5900,3.28,1588560,1475368,109142293,1588560,3.28,107.67,1.46,1.46,294490249200,1.45,1.45,294490249200 +KODEX 코스닥150레버리지,233740,11,7705,5,-605,-7.28,35764831,27326256,244500000,35764831,-7.28,130.88,14.63,14.63,283169079646,15.03,15.03,283169079646 +파마리서치,214450,12,467000,5,-56000,-10.71,521525,96596,10509600,521525,-10.71,539.90,4.96,4.96,246852550500,5.03,5.03,246852550500 +KODEX 200,069500,13,38820,5,-375,-0.96,6163869,10534356,166400000,6163869,-0.96,58.51,3.70,3.70,239920977871,3.71,3.71,239920977871 +흥아해운,003280,14,2120,2,425,25.07,111581344,6047199,240424899,111581344,25.07,1845.17,46.41,46.41,224540145880,44.05,44.05,224540145880 +한화오션,042660,15,83850,5,-150,-0.18,2686827,11376916,306413394,2686827,-0.18,23.62,0.88,0.88,222488697050,0.87,0.87,222488697050 +LIG넥스원,079550,16,512000,2,52000,11.30,436973,210578,22000000,436973,11.30,207.51,1.99,1.99,217599466250,1.93,1.93,217599466250 +카카오,035720,17,51300,2,800,1.58,4172742,4071665,441766501,4172742,1.58,102.48,0.94,0.94,216089795900,0.95,0.95,216089795900 +알테오젠,196170,18,381000,5,-29500,-7.19,514172,478494,53464968,514172,-7.19,107.46,0.96,0.96,201410020500,0.99,0.99,201410020500 +한화시스템,272210,19,53800,2,800,1.51,3578448,3495656,188919389,3578448,1.51,102.37,1.89,1.89,191838784900,1.89,1.89,191838784900 +우리기술,032820,20,2710,2,90,3.44,59631430,98428224,165530656,59631430,3.44,60.58,36.02,36.02,164871202935,36.75,36.75,164871202935 +한국항공우주,047810,21,94500,2,4000,4.42,1642170,1211455,97475107,1642170,4.42,135.55,1.68,1.68,151787009400,1.65,1.65,151787009400 +아톤,158430,22,8600,2,530,6.57,16705047,18421118,24798851,16705047,6.57,90.68,67.36,67.36,145202925615,68.08,68.08,145202925615 +상지건설,042940,23,16750,2,1100,7.03,8013908,5766250,6828712,8013908,7.03,138.98,117.36,117.36,138816298340,121.36,121.36,138816298340 +카카오페이,377300,24,60400,2,3700,6.53,2206566,1264652,134693503,2206566,6.53,174.48,1.64,1.64,135424401550,1.66,1.66,135424401550 +PLUS K방산,449450,25,48555,2,1395,2.96,2819077,2456016,19400000,2819077,2.96,114.78,14.53,14.53,135303537833,14.36,14.36,135303537833 +NAVER,035420,26,199600,2,700,0.35,650464,624703,158437008,650464,0.35,104.12,0.41,0.41,130590863850,0.41,0.41,130590863850 +현대차,005380,27,198500,5,-3000,-1.49,622760,885521,204757766,622760,-1.49,70.33,0.30,0.30,123621258950,0.30,0.30,123621258950 +KODEX 인버스,114800,28,3895,2,45,1.17,31108194,39643408,157200000,31108194,1.17,78.47,19.79,19.79,120783435675,19.73,19.73,120783435675 +HD현대중공업,329180,29,430500,2,11000,2.62,258662,287057,88773116,258662,2.62,90.11,0.29,0.29,111794438250,0.29,0.29,111794438250 +아난티,025980,30,10320,2,450,4.56,10700035,28575176,88629478,10700035,4.56,37.45,12.07,12.07,111786101760,12.22,12.22,111786101760 diff --git a/top30/20250613/top30-tv-20250613-124001.csv b/top30/20250613/top30-tv-20250613-124001.csv new file mode 100644 index 000000000000..2c9311f8a9fb --- /dev/null +++ b/top30/20250613/top30-tv-20250613-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58050,5,-1450,-2.44,13187275,17755116,5919637922,13187275,-2.44,74.27,0.22,0.22,774347801450,0.23,0.23,774347801450 +두산에너빌리티,034020,2,54700,2,100,0.18,11217232,16430444,640561146,11217232,0.18,68.27,1.75,1.75,607148394900,1.73,1.73,607148394900 +SK하이닉스,000660,3,237750,2,2250,0.96,2541921,4994238,728002365,2541921,0.96,50.90,0.35,0.35,605578186000,0.35,0.35,605578186000 +KODEX 200선물인버스2X,252670,4,1644,2,30,1.86,352355225,302841728,809700000,352355225,1.86,116.35,43.52,43.52,576749881606,43.33,43.33,576749881606 +KODEX 레버리지,122630,5,20155,5,-420,-2.04,18758260,20455300,119850000,18758260,-2.04,91.70,15.65,15.65,380021209657,15.73,15.73,380021209657 +풍산,103140,6,106700,2,19100,21.80,3642712,722432,28024278,3642712,21.80,504.23,13.00,13.00,376085947550,12.58,12.58,376085947550 +한전기술,052690,7,96300,2,6600,7.36,3646081,7718221,38220000,3646081,7.36,47.24,9.54,9.54,340161551200,9.24,9.24,340161551200 +한화에어로스페이스,012450,8,950000,5,-3000,-0.31,329574,442140,47296201,329574,-0.31,74.54,0.70,0.70,314285195000,0.70,0.70,314285195000 +LG씨엔에스,064400,9,61800,2,2800,4.75,4985160,7645330,96885948,4985160,4.75,65.21,5.15,5.15,304013891300,5.08,5.08,304013891300 +현대로템,064350,10,185500,2,5800,3.23,1613235,1475368,109142293,1613235,3.23,109.34,1.48,1.48,299065150900,1.48,1.48,299065150900 +KODEX 코스닥150레버리지,233740,11,7730,5,-580,-6.98,36388404,27326256,244500000,36388404,-6.98,133.16,14.88,14.88,287982440798,15.24,15.24,287982440798 +파마리서치,214450,12,463500,5,-59500,-11.38,532517,96596,10509600,532517,-11.38,551.28,5.07,5.07,251964832000,5.17,5.17,251964832000 +KODEX 200,069500,13,38830,5,-365,-0.93,6222577,10534356,166400000,6222577,-0.93,59.07,3.74,3.74,242200728407,3.75,3.75,242200728407 +한화오션,042660,14,84150,2,150,0.18,2751582,11376916,306413394,2751582,0.18,24.19,0.90,0.90,227933727550,0.88,0.88,227933727550 +흥아해운,003280,15,2127,2,432,25.49,112795589,6047199,240424899,112795589,25.49,1865.25,46.92,46.92,227116366032,44.41,44.41,227116366032 +LIG넥스원,079550,16,516000,2,56000,12.17,452130,210578,22000000,452130,12.17,214.71,2.06,2.06,225377927750,1.99,1.99,225377927750 +카카오,035720,17,51200,2,700,1.39,4203814,4071665,441766501,4203814,1.39,103.25,0.95,0.95,217680627500,0.96,0.96,217680627500 +알테오젠,196170,18,382500,5,-28000,-6.82,521757,478494,53464968,521757,-6.82,109.04,0.98,0.98,204309588500,1.00,1.00,204309588500 +한화시스템,272210,19,54200,2,1200,2.26,3648415,3495656,188919389,3648415,2.26,104.37,1.93,1.93,195614150450,1.91,1.91,195614150450 +우리기술,032820,20,2700,2,80,3.05,59905759,98428224,165530656,59905759,3.05,60.86,36.19,36.19,165613886577,37.06,37.06,165613886577 +한국항공우주,047810,21,94600,2,4100,4.53,1678441,1211455,97475107,1678441,4.53,138.55,1.72,1.72,155216541500,1.68,1.68,155216541500 +아톤,158430,22,8570,2,500,6.20,16780981,18421118,24798851,16780981,6.20,91.10,67.67,67.67,145853693040,68.63,68.63,145853693040 +상지건설,042940,23,17000,2,1350,8.63,8111861,5766250,6828712,8111861,8.63,140.68,118.79,118.79,140474120030,121.01,121.01,140474120030 +PLUS K방산,449450,24,48605,2,1445,3.06,2888911,2456016,19400000,2888911,3.06,117.63,14.89,14.89,138695527271,14.71,14.71,138695527271 +카카오페이,377300,25,60300,2,3600,6.35,2222020,1264652,134693503,2222020,6.35,175.70,1.65,1.65,136356837750,1.68,1.68,136356837750 +NAVER,035420,26,199700,2,800,0.40,659496,624703,158437008,659496,0.40,105.57,0.42,0.42,132393302150,0.42,0.42,132393302150 +현대차,005380,27,198300,5,-3200,-1.59,633512,885521,204757766,633512,-1.59,71.54,0.31,0.31,125754416150,0.31,0.31,125754416150 +KODEX 인버스,114800,28,3895,2,45,1.17,32225302,39643408,157200000,32225302,1.17,81.29,20.50,20.50,125130269428,20.44,20.44,125130269428 +HD현대중공업,329180,29,431500,2,12000,2.86,261564,287057,88773116,261564,2.86,91.12,0.29,0.29,113045723500,0.30,0.30,113045723500 +아난티,025980,30,10350,2,480,4.86,10815306,28575176,88629478,10815306,4.86,37.85,12.20,12.20,112981237090,12.32,12.32,112981237090 diff --git a/top30/20250613/top30-tv-20250613-125001.csv b/top30/20250613/top30-tv-20250613-125001.csv new file mode 100644 index 000000000000..14eba19b46b5 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,5,-1500,-2.52,13576168,17755116,5919637922,13576168,-2.52,76.46,0.23,0.23,796901541500,0.23,0.23,796901541500 +SK하이닉스,000660,2,237500,2,2000,0.85,2566934,4994238,728002365,2566934,0.85,51.40,0.35,0.35,611525824750,0.35,0.35,611525824750 +두산에너빌리티,034020,3,54700,2,100,0.18,11280865,16430444,640561146,11280865,0.18,68.66,1.76,1.76,610630289650,1.74,1.74,610630289650 +KODEX 200선물인버스2X,252670,4,1647,2,33,2.04,356886055,302841728,809700000,356886055,2.04,117.85,44.08,44.08,584209281379,43.81,43.81,584209281379 +KODEX 레버리지,122630,5,20140,5,-435,-2.11,18911947,20455300,119850000,18911947,-2.11,92.46,15.78,15.78,383115854092,15.87,15.87,383115854092 +풍산,103140,6,106800,2,19200,21.92,3680860,722432,28024278,3680860,21.92,509.51,13.13,13.13,380176892000,12.70,12.70,380176892000 +한전기술,052690,7,95600,2,5900,6.58,3707911,7718221,38220000,3707911,6.58,48.04,9.70,9.70,346086745000,9.47,9.47,346086745000 +한화에어로스페이스,012450,8,947500,5,-5500,-0.58,333475,442140,47296201,333475,-0.58,75.42,0.71,0.71,317986756000,0.71,0.71,317986756000 +LG씨엔에스,064400,9,62000,2,3000,5.08,5047352,7645330,96885948,5047352,5.08,66.02,5.21,5.21,307865827800,5.13,5.13,307865827800 +현대로템,064350,10,185000,2,5300,2.95,1640751,1475368,109142293,1640751,2.95,111.21,1.50,1.50,304155462650,1.51,1.51,304155462650 +KODEX 코스닥150레버리지,233740,11,7725,5,-585,-7.04,36866661,27326256,244500000,36866661,-7.04,134.91,15.08,15.08,291674066012,15.44,15.44,291674066012 +파마리서치,214450,12,463000,5,-60000,-11.47,550873,96596,10509600,550873,-11.47,570.29,5.24,5.24,260445057500,5.35,5.35,260445057500 +KODEX 200,069500,13,38805,5,-390,-1.00,6308010,10534356,166400000,6308010,-1.00,59.88,3.79,3.79,245516841027,3.80,3.80,245516841027 +한화오션,042660,14,84000,3,0,0.00,2806243,11376916,306413394,2806243,0.00,24.67,0.92,0.92,232531939850,0.90,0.90,232531939850 +LIG넥스원,079550,15,514000,2,54000,11.74,462258,210578,22000000,462258,11.74,219.52,2.10,2.10,230595873250,2.04,2.04,230595873250 +흥아해운,003280,16,2140,2,445,26.25,113836246,6047199,240424899,113836246,26.25,1882.46,47.35,47.35,229340646971,44.57,44.57,229340646971 +카카오,035720,17,51200,2,700,1.39,4236313,4071665,441766501,4236313,1.39,104.04,0.96,0.96,219344115700,0.97,0.97,219344115700 +알테오젠,196170,18,381500,5,-29000,-7.06,532373,478494,53464968,532373,-7.06,111.26,1.00,1.00,208363145750,1.02,1.02,208363145750 +한화시스템,272210,19,53900,2,900,1.70,3697063,3495656,188919389,3697063,1.70,105.76,1.96,1.96,198241548800,1.95,1.95,198241548800 +우리기술,032820,20,2710,2,90,3.44,60181103,98428224,165530656,60181103,3.44,61.14,36.36,36.36,166359089259,37.09,37.09,166359089259 +한국항공우주,047810,21,94550,2,4050,4.48,1702091,1211455,97475107,1702091,4.48,140.50,1.75,1.75,157453169300,1.71,1.71,157453169300 +아톤,158430,22,8560,2,490,6.07,16854554,18421118,24798851,16854554,6.07,91.50,67.97,67.97,146482329775,69.00,69.00,146482329775 +상지건설,042940,23,16870,2,1220,7.80,8164643,5766250,6828712,8164643,7.80,141.59,119.56,119.56,141368745180,122.72,122.72,141368745180 +PLUS K방산,449450,24,48475,2,1315,2.79,2940179,2456016,19400000,2940179,2.79,119.71,15.16,15.16,141183722143,15.01,15.01,141183722143 +카카오페이,377300,25,60300,2,3600,6.35,2234880,1264652,134693503,2234880,6.35,176.72,1.66,1.66,137133675750,1.69,1.69,137133675750 +NAVER,035420,26,200000,2,1100,0.55,673486,624703,158437008,673486,0.55,107.81,0.43,0.43,135189497850,0.43,0.43,135189497850 +현대차,005380,27,198100,5,-3400,-1.69,641220,885521,204757766,641220,-1.69,72.41,0.31,0.31,127282412250,0.31,0.31,127282412250 +KODEX 인버스,114800,28,3895,2,45,1.17,32458393,39643408,157200000,32458393,1.17,81.88,20.65,20.65,126038281348,20.58,20.58,126038281348 +HD현대중공업,329180,29,431000,2,11500,2.74,263808,287057,88773116,263808,2.74,91.90,0.30,0.30,114013451000,0.30,0.30,114013451000 +아난티,025980,30,10360,2,490,4.96,10871310,28575176,88629478,10871310,4.96,38.04,12.27,12.27,113561113410,12.37,12.37,113561113410 diff --git a/top30/20250613/top30-tv-20250613-130002.csv b/top30/20250613/top30-tv-20250613-130002.csv new file mode 100644 index 000000000000..a7c54b7c70d3 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-130002.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,005930,1,58100,5,-1400,-2.35,13823382,17755116,5919637922,13823382,-2.35,77.86,0.23,0.23,811259492900,0.24,0.24,811259492900 +두산에너빌리티,034020,2,54700,2,100,0.18,11509670,16430444,640561146,11509670,0.18,70.05,1.80,1.80,623173165000,1.78,1.78,623173165000 +SK하이닉스,000660,3,238000,2,2500,1.06,2604245,4994238,728002365,2604245,1.06,52.14,0.36,0.36,620404225500,0.36,0.36,620404225500 +KODEX 200선물인버스2X,252670,4,1639,2,25,1.55,362394994,302841728,809700000,362394994,1.55,119.66,44.76,44.76,593251958609,44.70,44.70,593251958609 +KODEX 레버리지,122630,5,20230,5,-345,-1.68,19468809,20455300,119850000,19468809,-1.68,95.18,16.24,16.24,394365816893,16.27,16.27,394365816893 +풍산,103140,6,106800,2,19200,21.92,3700876,722432,28024278,3700876,21.92,512.28,13.21,13.21,382316375600,12.77,12.77,382316375600 +한전기술,052690,7,95400,2,5700,6.35,3753862,7718221,38220000,3753862,6.35,48.64,9.82,9.82,350482968100,9.61,9.61,350482968100 +한화에어로스페이스,012450,8,946500,5,-6500,-0.68,337045,442140,47296201,337045,-0.68,76.23,0.71,0.71,321367901000,0.72,0.72,321367901000 +LG씨엔에스,064400,9,62100,2,3100,5.25,5192815,7645330,96885948,5192815,5.25,67.92,5.36,5.36,316912474050,5.27,5.27,316912474050 +현대로템,064350,10,185600,2,5900,3.28,1666425,1475368,109142293,1666425,3.28,112.95,1.53,1.53,308918380300,1.53,1.53,308918380300 +KODEX 코스닥150레버리지,233740,11,7770,5,-540,-6.50,37665208,27326256,244500000,37665208,-6.50,137.84,15.40,15.40,297865743569,15.68,15.68,297865743569 +파마리서치,214450,12,462750,5,-60250,-11.52,566841,96596,10509600,566841,-11.52,586.82,5.39,5.39,267815596250,5.51,5.51,267815596250 +KODEX 200,069500,13,38895,5,-300,-0.77,6441685,10534356,166400000,6441685,-0.77,61.15,3.87,3.87,250712896953,3.87,3.87,250712896953 +한화오션,042660,14,84100,2,100,0.12,2854803,11376916,306413394,2854803,0.12,25.09,0.93,0.93,236618097300,0.92,0.92,236618097300 +LIG넥스원,079550,15,515500,2,55500,12.07,470562,210578,22000000,470562,12.07,223.46,2.14,2.14,234879198250,2.07,2.07,234879198250 +흥아해운,003280,16,2125,2,430,25.37,114428241,6047199,240424899,114428241,25.37,1892.25,47.59,47.59,230602302892,45.14,45.14,230602302892 +카카오,035720,17,51800,2,1300,2.57,4328525,4071665,441766501,4328525,2.57,106.31,0.98,0.98,224096272350,0.98,0.98,224096272350 +알테오젠,196170,18,385000,5,-25500,-6.21,541643,478494,53464968,541643,-6.21,113.20,1.01,1.01,211918655250,1.03,1.03,211918655250 +한화시스템,272210,19,53900,2,900,1.70,3737000,3495656,188919389,3737000,1.70,106.90,1.98,1.98,200395607900,1.97,1.97,200395607900 +우리기술,032820,20,2705,2,85,3.24,60429443,98428224,165530656,60429443,3.24,61.39,36.51,36.51,167030460858,37.30,37.30,167030460858 +한국항공우주,047810,21,93800,2,3300,3.65,1747612,1211455,97475107,1747612,3.65,144.26,1.79,1.79,161744602650,1.77,1.77,161744602650 +아톤,158430,22,8660,2,590,7.31,16939390,18421118,24798851,16939390,7.31,91.96,68.31,68.31,147210443495,68.55,68.55,147210443495 +PLUS K방산,449450,23,48520,2,1360,2.88,2989445,2456016,19400000,2989445,2.88,121.72,15.41,15.41,143575286823,15.25,15.25,143575286823 +상지건설,042940,24,17080,2,1430,9.14,8269797,5766250,6828712,8269797,9.14,143.42,121.10,121.10,143164539290,122.75,122.75,143164539290 +카카오페이,377300,25,60900,2,4200,7.41,2266273,1264652,134693503,2266273,7.41,179.20,1.68,1.68,139042709150,1.70,1.70,139042709150 +NAVER,035420,26,200500,2,1600,0.80,684029,624703,158437008,684029,0.80,109.50,0.43,0.43,137299476400,0.43,0.43,137299476400 +현대차,005380,27,198400,5,-3100,-1.54,648239,885521,204757766,648239,-1.54,73.20,0.32,0.32,128673787200,0.32,0.32,128673787200 +KODEX 인버스,114800,28,3890,2,40,1.04,32714171,39643408,157200000,32714171,1.04,82.52,20.81,20.81,127032958791,20.77,20.77,127032958791 +HD현대중공업,329180,29,431000,2,11500,2.74,265889,287057,88773116,265889,2.74,92.63,0.30,0.30,114910517250,0.30,0.30,114910517250 +아난티,025980,30,10380,2,510,5.17,10933319,28575176,88629478,10933319,5.17,38.26,12.34,12.34,114204585595,12.41,12.41,114204585595 diff --git a/top30/20250613/top30-tv-20250613-131002.csv b/top30/20250613/top30-tv-20250613-131002.csv new file mode 100644 index 000000000000..df16b55627f9 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-131002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,5,-1500,-2.52,14163001,17755116,5919637922,14163001,-2.52,79.77,0.24,0.24,830967964350,0.24,0.24,830967964350 +SK하이닉스,000660,2,236500,2,1000,0.42,2668469,4994238,728002365,2668469,0.42,53.43,0.37,0.37,635644452750,0.37,0.37,635644452750 +두산에너빌리티,034020,3,54600,3,0,0.00,11612577,16430444,640561146,11612577,0.00,70.68,1.81,1.81,628789364950,1.80,1.80,628789364950 +KODEX 200선물인버스2X,252670,4,1651,2,37,2.29,368828890,302841728,809700000,368828890,2.29,121.79,45.55,45.55,603843409770,45.17,45.17,603843409770 +KODEX 레버리지,122630,5,20085,5,-490,-2.38,19915553,20455300,119850000,19915553,-2.38,97.36,16.62,16.62,403359970462,16.76,16.76,403359970462 +풍산,103140,6,107000,2,19400,22.15,3728678,722432,28024278,3728678,22.15,516.13,13.31,13.31,385289820950,12.85,12.85,385289820950 +한전기술,052690,7,95400,2,5700,6.35,3793219,7718221,38220000,3793219,6.35,49.15,9.92,9.92,354237959150,9.72,9.72,354237959150 +한화에어로스페이스,012450,8,948000,5,-5000,-0.52,345421,442140,47296201,345421,-0.52,78.12,0.73,0.73,329280442000,0.73,0.73,329280442000 +LG씨엔에스,064400,9,62300,2,3300,5.59,5299523,7645330,96885948,5299523,5.59,69.32,5.47,5.47,323551939500,5.36,5.36,323551939500 +현대로템,064350,10,185800,2,6100,3.39,1692560,1475368,109142293,1692560,3.39,114.72,1.55,1.55,313765401400,1.55,1.55,313765401400 +KODEX 코스닥150레버리지,233740,11,7720,5,-590,-7.10,38279932,27326256,244500000,38279932,-7.10,140.08,15.66,15.66,302624131779,16.03,16.03,302624131779 +파마리서치,214450,12,457000,5,-66000,-12.62,581582,96596,10509600,581582,-12.62,602.08,5.53,5.53,274579940750,5.72,5.72,274579940750 +KODEX 200,069500,13,38750,5,-445,-1.14,6534081,10534356,166400000,6534081,-1.14,62.03,3.93,3.93,254298487588,3.94,3.94,254298487588 +한화오션,042660,14,83900,5,-100,-0.12,2913381,11376916,306413394,2913381,-0.12,25.61,0.95,0.95,241533622750,0.94,0.94,241533622750 +LIG넥스원,079550,15,515500,2,55500,12.07,479988,210578,22000000,479988,12.07,227.94,2.18,2.18,239720038250,2.11,2.11,239720038250 +흥아해운,003280,16,2135,2,440,25.96,115068501,6047199,240424899,115068501,25.96,1902.84,47.86,47.86,231966804556,45.19,45.19,231966804556 +카카오,035720,17,51400,2,900,1.78,4427638,4071665,441766501,4427638,1.78,108.74,1.00,1.00,229223917300,1.01,1.01,229223917300 +알테오젠,196170,18,383000,5,-27500,-6.70,550465,478494,53464968,550465,-6.70,115.04,1.03,1.03,215306677750,1.05,1.05,215306677750 +한화시스템,272210,19,53900,2,900,1.70,3804664,3495656,188919389,3804664,1.70,108.84,2.01,2.01,204035512800,2.00,2.00,204035512800 +우리기술,032820,20,2710,2,90,3.44,60621972,98428224,165530656,60621972,3.44,61.59,36.62,36.62,167551696768,37.35,37.35,167551696768 +한국항공우주,047810,21,94200,2,3700,4.09,1801912,1211455,97475107,1801912,4.09,148.74,1.85,1.85,166839111300,1.82,1.82,166839111300 +아톤,158430,22,8610,2,540,6.69,17135221,18421118,24798851,17135221,6.69,93.02,69.10,69.10,148908776605,69.74,69.74,148908776605 +PLUS K방산,449450,23,48470,2,1310,2.78,3074552,2456016,19400000,3074552,2.78,125.18,15.85,15.85,147693228522,15.71,15.71,147693228522 +상지건설,042940,24,16830,2,1180,7.54,8343941,5766250,6828712,8343941,7.54,144.70,122.19,122.19,144422013570,125.66,125.66,144422013570 +카카오페이,377300,25,60600,2,3900,6.88,2303044,1264652,134693503,2303044,6.88,182.11,1.71,1.71,141284364400,1.73,1.73,141284364400 +NAVER,035420,26,200500,2,1600,0.80,694528,624703,158437008,694528,0.80,111.18,0.44,0.44,139403806150,0.44,0.44,139403806150 +현대차,005380,27,197800,5,-3700,-1.84,664002,885521,204757766,664002,-1.84,74.98,0.32,0.32,131795033000,0.33,0.33,131795033000 +KODEX 인버스,114800,28,3900,2,50,1.30,33251075,39643408,157200000,33251075,1.30,83.88,21.15,21.15,129123901059,21.06,21.06,129123901059 +HD현대중공업,329180,29,427000,2,7500,1.79,272575,287057,88773116,272575,1.79,94.96,0.31,0.31,117782781500,0.31,0.31,117782781500 +대한해운,005880,30,1795,2,146,8.85,65394470,2909717,322747340,65394470,8.85,2247.45,20.26,20.26,117390165699,20.26,20.26,117390165699 diff --git a/top30/20250613/top30-tv-20250613-132001.csv b/top30/20250613/top30-tv-20250613-132001.csv new file mode 100644 index 000000000000..868e06999523 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-132001.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,005930,1,57800,5,-1700,-2.86,14700880,17755116,5919637922,14700880,-2.86,82.80,0.25,0.25,862102418950,0.25,0.25,862102418950 +SK하이닉스,000660,2,235750,2,250,0.11,2728150,4994238,728002365,2728150,0.11,54.63,0.37,0.37,649726340000,0.38,0.38,649726340000 +두산에너빌리티,034020,3,54200,5,-400,-0.73,11775850,16430444,640561146,11775850,-0.73,71.67,1.84,1.84,637661223300,1.84,1.84,637661223300 +KODEX 200선물인버스2X,252670,4,1655,2,41,2.54,377174484,302841728,809700000,377174484,2.54,124.55,46.58,46.58,617655341061,46.09,46.09,617655341061 +KODEX 레버리지,122630,5,20030,5,-545,-2.65,20681630,20455300,119850000,20681630,-2.65,101.11,17.26,17.26,418699804830,17.44,17.44,418699804830 +풍산,103140,6,105100,2,17500,19.98,3801159,722432,28024278,3801159,19.98,526.16,13.56,13.56,392916838500,13.34,13.34,392916838500 +한전기술,052690,7,94900,2,5200,5.80,3854374,7718221,38220000,3854374,5.80,49.94,10.08,10.08,360046192100,9.93,9.93,360046192100 +한화에어로스페이스,012450,8,943500,5,-9500,-1.00,349744,442140,47296201,349744,-1.00,79.10,0.74,0.74,333365908500,0.75,0.75,333365908500 +LG씨엔에스,064400,9,62200,2,3200,5.42,5390842,7645330,96885948,5390842,5.42,70.51,5.56,5.56,329243270400,5.46,5.46,329243270400 +현대로템,064350,10,185300,2,5600,3.12,1719713,1475368,109142293,1719713,3.12,116.56,1.58,1.58,318795406150,1.58,1.58,318795406150 +KODEX 코스닥150레버리지,233740,11,7695,5,-615,-7.40,39468414,27326256,244500000,39468414,-7.40,144.43,16.14,16.14,311774304963,16.57,16.57,311774304963 +파마리서치,214450,12,449500,5,-73500,-14.05,614918,96596,10509600,614918,-14.05,636.59,5.85,5.85,289641462750,6.13,6.13,289641462750 +KODEX 200,069500,13,38690,5,-505,-1.29,6689096,10534356,166400000,6689096,-1.29,63.50,4.02,4.02,260296960345,4.04,4.04,260296960345 +한화오션,042660,14,83850,5,-150,-0.18,2965298,11376916,306413394,2965298,-0.18,26.06,0.97,0.97,245880825600,0.96,0.96,245880825600 +LIG넥스원,079550,15,514000,2,54000,11.74,490074,210578,22000000,490074,11.74,232.73,2.23,2.23,244896224250,2.17,2.17,244896224250 +흥아해운,003280,16,2125,2,430,25.37,115727832,6047199,240424899,115727832,25.37,1913.74,48.13,48.13,233371286746,45.68,45.68,233371286746 +카카오,035720,17,51500,2,1000,1.98,4472766,4071665,441766501,4472766,1.98,109.85,1.01,1.01,231543357950,1.02,1.02,231543357950 +알테오젠,196170,18,381500,5,-29000,-7.06,556864,478494,53464968,556864,-7.06,116.38,1.04,1.04,217751629250,1.07,1.07,217751629250 +한화시스템,272210,19,53600,2,600,1.13,3878077,3495656,188919389,3878077,1.13,110.94,2.05,2.05,207961327050,2.05,2.05,207961327050 +한국항공우주,047810,20,93900,2,3400,3.76,1831089,1211455,97475107,1831089,3.76,151.15,1.88,1.88,169577108900,1.85,1.85,169577108900 +우리기술,032820,21,2680,2,60,2.29,61015657,98428224,165530656,61015657,2.29,61.99,36.86,36.86,168611990705,38.01,38.01,168611990705 +PLUS K방산,449450,22,48325,2,1165,2.47,3141165,2456016,19400000,3141165,2.47,127.90,16.19,16.19,150908286992,16.10,16.10,150908286992 +아톤,158430,23,8520,2,450,5.58,17231738,18421118,24798851,17231738,5.58,93.54,69.49,69.49,149733949660,70.87,70.87,149733949660 +상지건설,042940,24,16850,2,1200,7.67,8399375,5766250,6828712,8399375,7.67,145.66,123.00,123.00,145352957950,126.32,126.32,145352957950 +NAVER,035420,25,199500,2,600,0.30,717047,624703,158437008,717047,0.30,114.78,0.45,0.45,143909950600,0.46,0.46,143909950600 +카카오페이,377300,26,60700,2,4000,7.05,2320942,1264652,134693503,2320942,7.05,183.52,1.72,1.72,142367525050,1.74,1.74,142367525050 +현대차,005380,27,197450,5,-4050,-2.01,675548,885521,204757766,675548,-2.01,76.29,0.33,0.33,134076262550,0.33,0.33,134076262550 +KODEX 인버스,114800,28,3910,2,60,1.56,33807159,39643408,157200000,33807159,1.56,85.28,21.51,21.51,131296770865,21.36,21.36,131296770865 +HD현대중공업,329180,29,427000,2,7500,1.79,279214,287057,88773116,279214,1.79,97.27,0.31,0.31,120612810750,0.32,0.32,120612810750 +대한해운,005880,30,1785,2,136,8.25,66893169,2909717,322747340,66893169,8.25,2298.96,20.73,20.73,120069073903,20.84,20.84,120069073903 diff --git a/top30/20250613/top30-tv-20250613-133001.csv b/top30/20250613/top30-tv-20250613-133001.csv new file mode 100644 index 000000000000..d59dd1693319 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-133001.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,005930,1,57800,5,-1700,-2.86,14963774,17755116,5919637922,14963774,-2.86,84.28,0.25,0.25,877309662450,0.26,0.26,877309662450 +SK하이닉스,000660,2,236250,2,750,0.32,2795783,4994238,728002365,2795783,0.32,55.98,0.38,0.38,665697662000,0.39,0.39,665697662000 +두산에너빌리티,034020,3,54300,5,-300,-0.55,11905802,16430444,640561146,11905802,-0.55,72.46,1.86,1.86,644720581850,1.85,1.85,644720581850 +KODEX 200선물인버스2X,252670,4,1651,2,37,2.29,382482035,302841728,809700000,382482035,2.29,126.30,47.24,47.24,626434472699,46.86,46.86,626434472699 +KODEX 레버리지,122630,5,20085,5,-490,-2.38,21106642,20455300,119850000,21106642,-2.38,103.18,17.61,17.61,427222856926,17.75,17.75,427222856926 +풍산,103140,6,104800,2,17200,19.63,3858047,722432,28024278,3858047,19.63,534.04,13.77,13.77,398872553750,13.58,13.58,398872553750 +한전기술,052690,7,95400,2,5700,6.35,3884483,7718221,38220000,3884483,6.35,50.33,10.16,10.16,362906268600,9.95,9.95,362906268600 +한화에어로스페이스,012450,8,942500,5,-10500,-1.10,356158,442140,47296201,356158,-1.10,80.55,0.75,0.75,339411110500,0.76,0.76,339411110500 +LG씨엔에스,064400,9,61900,2,2900,4.92,5488306,7645330,96885948,5488306,4.92,71.79,5.66,5.66,335303346950,5.59,5.59,335303346950 +현대로템,064350,10,184100,2,4400,2.45,1756189,1475368,109142293,1756189,2.45,119.03,1.61,1.61,325525842600,1.62,1.62,325525842600 +KODEX 코스닥150레버리지,233740,11,7690,5,-620,-7.46,40144887,27326256,244500000,40144887,-7.46,146.91,16.42,16.42,316976846451,16.86,16.86,316976846451 +파마리서치,214450,12,453000,5,-70000,-13.38,648430,96596,10509600,648430,-13.38,671.28,6.17,6.17,304674058250,6.40,6.40,304674058250 +KODEX 200,069500,13,38745,5,-450,-1.15,6805249,10534356,166400000,6805249,-1.15,64.60,4.09,4.09,264793457918,4.11,4.11,264793457918 +한화오션,042660,14,83800,5,-200,-0.24,3021226,11376916,306413394,3021226,-0.24,26.56,0.99,0.99,250568976650,0.98,0.98,250568976650 +LIG넥스원,079550,15,514000,2,54000,11.74,497712,210578,22000000,497712,11.74,236.36,2.26,2.26,248820604250,2.20,2.20,248820604250 +흥아해운,003280,16,2165,2,470,27.73,117080275,6047199,240424899,117080275,27.73,1936.11,48.70,48.70,236269777858,45.39,45.39,236269777858 +카카오,035720,17,51600,2,1100,2.18,4515259,4071665,441766501,4515259,2.18,110.89,1.02,1.02,233732696150,1.03,1.03,233732696150 +알테오젠,196170,18,381500,5,-29000,-7.06,567386,478494,53464968,567386,-7.06,118.58,1.06,1.06,221763108250,1.09,1.09,221763108250 +한화시스템,272210,19,53600,2,600,1.13,3908902,3495656,188919389,3908902,1.13,111.82,2.07,2.07,209614281300,2.07,2.07,209614281300 +한국항공우주,047810,20,93500,2,3000,3.31,1855648,1211455,97475107,1855648,3.31,153.18,1.90,1.90,171879605250,1.89,1.89,171879605250 +우리기술,032820,21,2695,2,75,2.86,61284976,98428224,165530656,61284976,2.86,62.26,37.02,37.02,169336930057,37.96,37.96,169336930057 +PLUS K방산,449450,22,48235,2,1075,2.28,3175253,2456016,19400000,3175253,2.28,129.28,16.37,16.37,152553310740,16.30,16.30,152553310740 +아톤,158430,23,8550,2,480,5.95,17317765,18421118,24798851,17317765,5.95,94.01,69.83,69.83,150466414075,70.96,70.96,150466414075 +상지건설,042940,24,16710,2,1060,6.77,8435735,5766250,6828712,8435735,6.77,146.29,123.53,123.53,145962068265,127.92,127.92,145962068265 +NAVER,035420,25,200500,2,1600,0.80,725682,624703,158437008,725682,0.80,116.16,0.46,0.46,145636845000,0.46,0.46,145636845000 +카카오페이,377300,26,60700,2,4000,7.05,2333099,1264652,134693503,2333099,7.05,184.49,1.73,1.73,143105422850,1.75,1.75,143105422850 +현대차,005380,27,197700,5,-3800,-1.89,690232,885521,204757766,690232,-1.89,77.95,0.34,0.34,136976422200,0.34,0.34,136976422200 +KODEX 인버스,114800,28,3900,2,50,1.30,34273250,39643408,157200000,34273250,1.30,86.45,21.80,21.80,133116862256,21.71,21.71,133116862256 +대한해운,005880,29,1828,2,179,10.86,68975263,2909717,322747340,68975263,10.86,2370.51,21.37,21.37,123824757178,20.99,20.99,123824757178 +HD현대중공업,329180,30,427000,2,7500,1.79,282599,287057,88773116,282599,1.79,98.45,0.32,0.32,122057676500,0.32,0.32,122057676500 diff --git a/top30/20250613/top30-tv-20250613-134001.csv b/top30/20250613/top30-tv-20250613-134001.csv new file mode 100644 index 000000000000..98922f23a1f4 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57900,5,-1600,-2.69,15147150,17755116,5919637922,15147150,-2.69,85.31,0.26,0.26,887929125200,0.26,0.26,887929125200 +SK하이닉스,000660,2,236500,2,1000,0.42,2844523,4994238,728002365,2844523,0.42,56.96,0.39,0.39,677221222500,0.39,0.39,677221222500 +두산에너빌리티,034020,3,54600,3,0,0.00,12003356,16430444,640561146,12003356,0.00,73.06,1.87,1.87,650028523150,1.86,1.86,650028523150 +KODEX 200선물인버스2X,252670,4,1652,2,38,2.35,387118567,302841728,809700000,387118567,2.35,127.83,47.81,47.81,634086918510,47.40,47.40,634086918510 +KODEX 레버리지,122630,5,20070,5,-505,-2.45,21448005,20455300,119850000,21448005,-2.45,104.85,17.90,17.90,434081791718,18.05,18.05,434081791718 +풍산,103140,6,105100,2,17500,19.98,3890103,722432,28024278,3890103,19.98,538.47,13.88,13.88,402235678450,13.66,13.66,402235678450 +한전기술,052690,7,95600,2,5900,6.58,3928189,7718221,38220000,3928189,6.58,50.90,10.28,10.28,367085075200,10.05,10.05,367085075200 +한화에어로스페이스,012450,8,947000,5,-6000,-0.63,363814,442140,47296201,363814,-0.63,82.28,0.77,0.77,346629728000,0.77,0.77,346629728000 +LG씨엔에스,064400,9,61700,2,2700,4.58,5567797,7645330,96885948,5567797,4.58,72.83,5.75,5.75,340219957700,5.69,5.69,340219957700 +현대로템,064350,10,185000,2,5300,2.95,1779990,1475368,109142293,1779990,2.95,120.65,1.63,1.63,329922597000,1.63,1.63,329922597000 +KODEX 코스닥150레버리지,233740,11,7677,5,-633,-7.62,41012400,27326256,244500000,41012400,-7.62,150.08,16.77,16.77,323646399820,17.24,17.24,323646399820 +파마리서치,214450,12,449500,5,-73500,-14.05,660409,96596,10509600,660409,-14.05,683.68,6.28,6.28,310088312500,6.56,6.56,310088312500 +KODEX 200,069500,13,38725,5,-470,-1.20,6877577,10534356,166400000,6877577,-1.20,65.29,4.13,4.13,267596028042,4.15,4.15,267596028042 +한화오션,042660,14,84000,3,0,0.00,3054272,11376916,306413394,3054272,0.00,26.85,1.00,1.00,253339701600,0.98,0.98,253339701600 +LIG넥스원,079550,15,520500,2,60500,13.15,505779,210578,22000000,505779,13.15,240.19,2.30,2.30,252985312750,2.21,2.21,252985312750 +흥아해운,003280,16,2180,2,485,28.61,120025256,6047199,240424899,120025256,28.61,1984.81,49.92,49.92,242639029159,46.29,46.29,242639029159 +카카오,035720,17,51400,2,900,1.78,4583212,4071665,441766501,4583212,1.78,112.56,1.04,1.04,237238348500,1.04,1.04,237238348500 +알테오젠,196170,18,381500,5,-29000,-7.06,577056,478494,53464968,577056,-7.06,120.60,1.08,1.08,225461040000,1.11,1.11,225461040000 +한화시스템,272210,19,53600,2,600,1.13,3957159,3495656,188919389,3957159,1.13,113.20,2.09,2.09,212198129150,2.10,2.10,212198129150 +한국항공우주,047810,20,94200,2,3700,4.09,1886475,1211455,97475107,1886475,4.09,155.72,1.94,1.94,174773454800,1.90,1.90,174773454800 +우리기술,032820,21,2685,2,65,2.48,61493042,98428224,165530656,61493042,2.48,62.48,37.15,37.15,169897159294,38.23,38.23,169897159294 +PLUS K방산,449450,22,48460,2,1300,2.76,3216029,2456016,19400000,3216029,2.76,130.94,16.58,16.58,154523204356,16.44,16.44,154523204356 +아톤,158430,23,8640,2,570,7.06,17420742,18421118,24798851,17420742,7.06,94.57,70.25,70.25,151353038335,70.64,70.64,151353038335 +NAVER,035420,24,199700,2,800,0.40,741047,624703,158437008,741047,0.40,118.62,0.47,0.47,148710629200,0.47,0.47,148710629200 +상지건설,042940,25,16590,2,940,6.01,8500084,5766250,6828712,8500084,6.01,147.41,124.48,124.48,147031764535,129.79,129.79,147031764535 +카카오페이,377300,26,60600,2,3900,6.88,2357519,1264652,134693503,2357519,6.88,186.42,1.75,1.75,144591282850,1.77,1.77,144591282850 +현대차,005380,27,198200,5,-3300,-1.64,702534,885521,204757766,702534,-1.64,79.34,0.34,0.34,139412333550,0.34,0.34,139412333550 +KODEX 인버스,114800,28,3905,2,55,1.43,34591029,39643408,157200000,34591029,1.43,87.26,22.00,22.00,134356299186,21.89,21.89,134356299186 +대한해운,005880,29,1858,2,209,12.67,74396350,2909717,322747340,74396350,12.67,2556.82,23.05,23.05,133783265231,22.31,22.31,133783265231 +HMM,011200,30,24450,2,1450,6.30,5656624,2912115,1025039496,5656624,6.30,194.24,0.55,0.55,133611344225,0.53,0.53,133611344225 diff --git a/top30/20250613/top30-tv-20250613-135001.csv b/top30/20250613/top30-tv-20250613-135001.csv new file mode 100644 index 000000000000..00c495366f53 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-1700,-2.86,15406157,17755116,5919637922,15406157,-2.86,86.77,0.26,0.26,902909362350,0.26,0.26,902909362350 +SK하이닉스,000660,2,236000,2,500,0.21,2916759,4994238,728002365,2916759,0.21,58.40,0.40,0.40,694296271000,0.40,0.40,694296271000 +두산에너빌리티,034020,3,54400,5,-200,-0.37,12103929,16430444,640561146,12103929,-0.37,73.67,1.89,1.89,655511210050,1.88,1.88,655511210050 +KODEX 200선물인버스2X,252670,4,1655,2,41,2.54,390985373,302841728,809700000,390985373,2.54,129.11,48.29,48.29,640478973691,47.80,47.80,640478973691 +KODEX 레버리지,122630,5,20040,5,-535,-2.60,21681500,20455300,119850000,21681500,-2.60,105.99,18.09,18.09,438764274433,18.27,18.27,438764274433 +풍산,103140,6,105100,2,17500,19.98,3923280,722432,28024278,3923280,19.98,543.07,14.00,14.00,405719790300,13.77,13.77,405719790300 +한전기술,052690,7,95900,2,6200,6.91,3962771,7718221,38220000,3962771,6.91,51.34,10.37,10.37,370393645300,10.11,10.11,370393645300 +한화에어로스페이스,012450,8,947000,5,-6000,-0.63,368463,442140,47296201,368463,-0.63,83.34,0.78,0.78,351027275500,0.78,0.78,351027275500 +LG씨엔에스,064400,9,61950,2,2950,5.00,5632366,7645330,96885948,5632366,5.00,73.67,5.81,5.81,344207891350,5.73,5.73,344207891350 +현대로템,064350,10,184500,2,4800,2.67,1802914,1475368,109142293,1802914,2.67,122.20,1.65,1.65,334152204650,1.66,1.66,334152204650 +KODEX 코스닥150레버리지,233740,11,7665,5,-645,-7.76,41668143,27326256,244500000,41668143,-7.76,152.48,17.04,17.04,328679096000,17.54,17.54,328679096000 +파마리서치,214450,12,441500,5,-81500,-15.58,688469,96596,10509600,688469,-15.58,712.73,6.55,6.55,322549809250,6.95,6.95,322549809250 +KODEX 200,069500,13,38710,5,-485,-1.24,6972180,10534356,166400000,6972180,-1.24,66.19,4.19,4.19,271259041056,4.21,4.21,271259041056 +한화오션,042660,14,83800,5,-200,-0.24,3111252,11376916,306413394,3111252,-0.24,27.35,1.02,1.02,258117437350,1.01,1.01,258117437350 +LIG넥스원,079550,15,524000,2,64000,13.91,515186,210578,22000000,515186,13.91,244.65,2.34,2.34,257877912250,2.24,2.24,257877912250 +흥아해운,003280,16,2180,2,485,28.61,123563159,6047199,240424899,123563159,28.61,2043.31,51.39,51.39,250371024545,47.77,47.77,250371024545 +카카오,035720,17,51400,2,900,1.78,4618494,4071665,441766501,4618494,1.78,113.43,1.05,1.05,239051714200,1.05,1.05,239051714200 +알테오젠,196170,18,381500,5,-29000,-7.06,583550,478494,53464968,583550,-7.06,121.96,1.09,1.09,227939558750,1.12,1.12,227939558750 +한화시스템,272210,19,53400,2,400,0.75,4012342,3495656,188919389,4012342,0.75,114.78,2.12,2.12,215150082050,2.13,2.13,215150082050 +한국항공우주,047810,20,94300,2,3800,4.20,1917383,1211455,97475107,1917383,4.20,158.27,1.97,1.97,177682227200,1.93,1.93,177682227200 +우리기술,032820,21,2680,2,60,2.29,61734011,98428224,165530656,61734011,2.29,62.72,37.29,37.29,170543748455,38.44,38.44,170543748455 +PLUS K방산,449450,22,48440,2,1280,2.71,3258767,2456016,19400000,3258767,2.71,132.69,16.80,16.80,156589830519,16.66,16.66,156589830519 +HMM,011200,23,24700,2,1700,7.39,6443498,2912115,1025039496,6443498,7.39,221.27,0.63,0.63,152911844475,0.60,0.60,152911844475 +아톤,158430,24,8520,2,450,5.58,17526033,18421118,24798851,17526033,5.58,95.14,70.67,70.67,152255131540,72.06,72.06,152255131540 +NAVER,035420,25,199800,2,900,0.45,749624,624703,158437008,749624,0.45,120.00,0.47,0.47,150423872700,0.48,0.48,150423872700 +대한해운,005880,26,1866,2,217,13.16,82422371,2909717,322747340,82422371,13.16,2832.66,25.54,25.54,148773703845,24.70,24.70,148773703845 +상지건설,042940,27,16470,2,820,5.24,8565897,5766250,6828712,8565897,5.24,148.55,125.44,125.44,148119894680,131.70,131.70,148119894680 +카카오페이,377300,28,60400,2,3700,6.53,2382603,1264652,134693503,2382603,6.53,188.40,1.77,1.77,146105653600,1.80,1.80,146105653600 +현대차,005380,29,198000,5,-3500,-1.74,710189,885521,204757766,710189,-1.74,80.20,0.35,0.35,140929089150,0.35,0.35,140929089150 +KODEX 인버스,114800,30,3910,2,60,1.56,35020487,39643408,157200000,35020487,1.56,88.34,22.28,22.28,136033329407,22.13,22.13,136033329407 diff --git a/top30/20250613/top30-tv-20250613-140001.csv b/top30/20250613/top30-tv-20250613-140001.csv new file mode 100644 index 000000000000..2dcfcbaebdc3 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57750,5,-1750,-2.94,15764466,17755116,5919637922,15764466,-2.94,88.79,0.27,0.27,923615630500,0.27,0.27,923615630500 +SK하이닉스,000660,2,235750,2,250,0.11,2952878,4994238,728002365,2952878,0.11,59.13,0.41,0.41,702809336750,0.41,0.41,702809336750 +두산에너빌리티,034020,3,54400,5,-200,-0.37,12284601,16430444,640561146,12284601,-0.37,74.77,1.92,1.92,665330922000,1.91,1.91,665330922000 +KODEX 200선물인버스2X,252670,4,1654,2,40,2.48,395713412,302841728,809700000,395713412,2.48,130.67,48.87,48.87,648304937555,48.41,48.41,648304937555 +KODEX 레버리지,122630,5,20045,5,-530,-2.58,21942436,20455300,119850000,21942436,-2.58,107.27,18.31,18.31,443991169999,18.48,18.48,443991169999 +풍산,103140,6,105900,2,18300,20.89,3973075,722432,28024278,3973075,20.89,549.96,14.18,14.18,410935804200,13.85,13.85,410935804200 +한전기술,052690,7,95900,2,6200,6.91,4006466,7718221,38220000,4006466,6.91,51.91,10.48,10.48,374580821300,10.22,10.22,374580821300 +한화에어로스페이스,012450,8,947000,5,-6000,-0.63,373389,442140,47296201,373389,-0.63,84.45,0.79,0.79,355692734500,0.79,0.79,355692734500 +LG씨엔에스,064400,9,62200,2,3200,5.42,5731452,7645330,96885948,5731452,5.42,74.97,5.92,5.92,350357303000,5.81,5.81,350357303000 +현대로템,064350,10,185100,2,5400,3.01,1824871,1475368,109142293,1824871,3.01,123.69,1.67,1.67,338208606650,1.67,1.67,338208606650 +KODEX 코스닥150레버리지,233740,11,7685,5,-625,-7.52,42741246,27326256,244500000,42741246,-7.52,156.41,17.48,17.48,336899655121,17.93,17.93,336899655121 +파마리서치,214450,12,436500,5,-86500,-16.54,716117,96596,10509600,716117,-16.54,741.35,6.81,6.81,334690460250,7.30,7.30,334690460250 +KODEX 200,069500,13,38715,5,-480,-1.22,7051776,10534356,166400000,7051776,-1.22,66.94,4.24,4.24,274339158336,4.26,4.26,274339158336 +흥아해운,003280,14,2190,2,495,29.20,131315844,6047199,240424899,131315844,29.20,2171.52,54.62,54.62,267397588996,50.78,50.78,267397588996 +한화오션,042660,15,83800,5,-200,-0.24,3177305,11376916,306413394,3177305,-0.24,27.93,1.04,1.04,263642845650,1.03,1.03,263642845650 +LIG넥스원,079550,16,523000,2,63000,13.70,525216,210578,22000000,525216,13.70,249.42,2.39,2.39,263125330250,2.29,2.29,263125330250 +카카오,035720,17,51300,2,800,1.58,4682640,4071665,441766501,4682640,1.58,115.01,1.06,1.06,242338434400,1.07,1.07,242338434400 +알테오젠,196170,18,381500,5,-29000,-7.06,612155,478494,53464968,612155,-7.06,127.93,1.14,1.14,238824926000,1.17,1.17,238824926000 +한화시스템,272210,19,53800,2,800,1.51,4067283,3495656,188919389,4067283,1.51,116.35,2.15,2.15,218104747550,2.15,2.15,218104747550 +한국항공우주,047810,20,94200,2,3700,4.09,1953941,1211455,97475107,1953941,4.09,161.29,2.00,2.00,181130124800,1.97,1.97,181130124800 +대한해운,005880,21,1883,2,234,14.19,97559667,2909717,322747340,97559667,14.19,3352.89,30.23,30.23,177607792939,29.22,29.22,177607792939 +HMM,011200,22,24650,2,1650,7.17,7439910,2912115,1025039496,7439910,7.17,255.48,0.73,0.73,177567742750,0.70,0.70,177567742750 +우리기술,032820,23,2675,2,55,2.10,62237538,98428224,165530656,62237538,2.10,63.23,37.60,37.60,171890365344,38.82,38.82,171890365344 +PLUS K방산,449450,24,48480,2,1320,2.80,3298323,2456016,19400000,3298323,2.80,134.30,17.00,17.00,158505081034,16.85,16.85,158505081034 +아톤,158430,25,8450,2,380,4.71,17805416,18421118,24798851,17805416,4.71,96.66,71.80,71.80,154621871715,73.79,73.79,154621871715 +NAVER,035420,26,199100,2,200,0.10,770433,624703,158437008,770433,0.10,123.33,0.49,0.49,154570314250,0.49,0.49,154570314250 +상지건설,042940,27,16190,2,540,3.45,8691285,5766250,6828712,8691285,3.45,150.73,127.28,127.28,150165194950,135.83,135.83,150165194950 +카카오페이,377300,28,60300,2,3600,6.35,2394777,1264652,134693503,2394777,6.35,189.36,1.78,1.78,146839674350,1.81,1.81,146839674350 +현대차,005380,29,197800,5,-3700,-1.84,722078,885521,204757766,722078,-1.84,81.54,0.35,0.35,143281346850,0.35,0.35,143281346850 +필옵틱스,161580,30,42200,2,4200,11.05,3378533,908683,22885732,3378533,11.05,371.81,14.76,14.76,138267850500,14.32,14.32,138267850500 diff --git a/top30/20250613/top30-tv-20250613-141002.csv b/top30/20250613/top30-tv-20250613-141002.csv new file mode 100644 index 000000000000..35c3ef68313c --- /dev/null +++ b/top30/20250613/top30-tv-20250613-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,57800,5,-1700,-2.86,16102512,17755116,5919637922,16102512,-2.86,90.69,0.27,0.27,943146527700,0.28,0.28,943146527700 +SK하이닉스,000660,2,235250,5,-250,-0.11,3025466,4994238,728002365,3025466,-0.11,60.58,0.42,0.42,719923099750,0.42,0.42,719923099750 +두산에너빌리티,034020,3,54300,5,-300,-0.55,12453655,16430444,640561146,12453655,-0.55,75.80,1.94,1.94,674525210950,1.94,1.94,674525210950 +KODEX 200선물인버스2X,252670,4,1651,2,37,2.29,400701539,302841728,809700000,400701539,2.29,132.31,49.49,49.49,656549917433,49.11,49.11,656549917433 +KODEX 레버리지,122630,5,20075,5,-500,-2.43,22421879,20455300,119850000,22421879,-2.43,109.61,18.71,18.71,453604915126,18.85,18.85,453604915126 +풍산,103140,6,104000,2,16400,18.72,4021614,722432,28024278,4021614,18.72,556.68,14.35,14.35,416012751650,14.27,14.27,416012751650 +한전기술,052690,7,96100,2,6400,7.13,4054571,7718221,38220000,4054571,7.13,52.53,10.61,10.61,379203858800,10.32,10.32,379203858800 +한화에어로스페이스,012450,8,949000,5,-4000,-0.42,383671,442140,47296201,383671,-0.42,86.78,0.81,0.81,365458014000,0.81,0.81,365458014000 +LG씨엔에스,064400,9,62000,2,3000,5.08,5788106,7645330,96885948,5788106,5.08,75.71,5.97,5.97,353862098300,5.89,5.89,353862098300 +파마리서치,214450,10,440500,5,-82500,-15.77,745659,96596,10509600,745659,-15.77,771.94,7.10,7.10,347569154500,7.51,7.51,347569154500 +현대로템,064350,11,185600,2,5900,3.28,1851939,1475368,109142293,1851939,3.28,125.52,1.70,1.70,343225842650,1.69,1.69,343225842650 +KODEX 코스닥150레버리지,233740,12,7685,5,-625,-7.52,43355782,27326256,244500000,43355782,-7.52,158.66,17.73,17.73,341617783997,18.18,18.18,341617783997 +KODEX 200,069500,13,38750,5,-445,-1.14,7176528,10534356,166400000,7176528,-1.14,68.12,4.31,4.31,279169838778,4.33,4.33,279169838778 +흥아해운,003280,14,2195,2,500,29.50,132901082,6047199,240424899,132901082,29.50,2197.73,55.28,55.28,270873419244,51.33,51.33,270873419244 +한화오션,042660,15,84100,2,100,0.12,3247183,11376916,306413394,3247183,0.12,28.54,1.06,1.06,269513637300,1.05,1.05,269513637300 +LIG넥스원,079550,16,525000,2,65000,14.13,533324,210578,22000000,533324,14.13,253.27,2.42,2.42,267365073250,2.31,2.31,267365073250 +카카오,035720,17,51300,2,800,1.58,4715003,4071665,441766501,4715003,1.58,115.80,1.07,1.07,243996209250,1.08,1.08,243996209250 +알테오젠,196170,18,381000,5,-29500,-7.19,623724,478494,53464968,623724,-7.19,130.35,1.17,1.17,243234684000,1.19,1.19,243234684000 +한화시스템,272210,19,53800,2,800,1.51,4108815,3495656,188919389,4108815,1.51,117.54,2.17,2.17,220340026250,2.17,2.17,220340026250 +한국항공우주,047810,20,94900,2,4400,4.86,2034058,1211455,97475107,2034058,4.86,167.90,2.09,2.09,188719481550,2.04,2.04,188719481550 +대한해운,005880,21,1880,2,231,14.01,102673128,2909717,322747340,102673128,14.01,3528.63,31.81,31.81,187232652099,30.86,30.86,187232652099 +HMM,011200,22,24600,2,1600,6.96,7702899,2912115,1025039496,7702899,6.96,264.51,0.75,0.75,184023323350,0.73,0.73,184023323350 +우리기술,032820,23,2695,2,75,2.86,62455286,98428224,165530656,62455286,2.86,63.45,37.73,37.73,172476129113,38.66,38.66,172476129113 +PLUS K방산,449450,24,48575,2,1415,3.00,3341161,2456016,19400000,3341161,3.00,136.04,17.22,17.22,160584520344,17.04,17.04,160584520344 +NAVER,035420,25,199800,2,900,0.45,784790,624703,158437008,784790,0.45,125.63,0.50,0.50,157436831350,0.50,0.50,157436831350 +아톤,158430,26,8480,2,410,5.08,17888200,18421118,24798851,17888200,5.08,97.11,72.13,72.13,155320978635,73.86,73.86,155320978635 +상지건설,042940,27,16550,2,900,5.75,8763173,5766250,6828712,8763173,5.75,151.97,128.33,128.33,151348165190,133.92,133.92,151348165190 +카카오페이,377300,28,60400,2,3700,6.53,2407958,1264652,134693503,2407958,6.53,190.40,1.79,1.79,147635399600,1.81,1.81,147635399600 +필옵틱스,161580,29,41150,2,3150,8.29,3568566,908683,22885732,3568566,8.29,392.72,15.59,15.59,146136565100,15.52,15.52,146136565100 +현대차,005380,30,198000,5,-3500,-1.74,734917,885521,204757766,734917,-1.74,82.99,0.36,0.36,145822508500,0.36,0.36,145822508500 diff --git a/top30/20250613/top30-tv-20250613-142002.csv b/top30/20250613/top30-tv-20250613-142002.csv new file mode 100644 index 000000000000..f750af75eefb --- /dev/null +++ b/top30/20250613/top30-tv-20250613-142002.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,005930,1,57800,5,-1700,-2.86,16356261,17755116,5919637922,16356261,-2.86,92.12,0.28,0.28,957832773600,0.28,0.28,957832773600 +SK하이닉스,000660,2,235500,3,0,0.00,3071363,4994238,728002365,3071363,0.00,61.50,0.42,0.42,730730853500,0.43,0.43,730730853500 +두산에너빌리티,034020,3,54300,5,-300,-0.55,12605927,16430444,640561146,12605927,-0.55,76.72,1.97,1.97,682796657550,1.96,1.96,682796657550 +KODEX 200선물인버스2X,252670,4,1653,2,39,2.42,404976974,302841728,809700000,404976974,2.42,133.73,50.02,50.02,663611068183,49.58,49.58,663611068183 +KODEX 레버리지,122630,5,20050,5,-525,-2.55,22766462,20455300,119850000,22766462,-2.55,111.30,19.00,19.00,460522087910,19.16,19.16,460522087910 +풍산,103140,6,104700,2,17100,19.52,4048786,722432,28024278,4048786,19.52,560.44,14.45,14.45,418852129250,14.28,14.28,418852129250 +한전기술,052690,7,96000,2,6300,7.02,4090112,7718221,38220000,4090112,7.02,52.99,10.70,10.70,382613284750,10.43,10.43,382613284750 +한화에어로스페이스,012450,8,948000,5,-5000,-0.52,391573,442140,47296201,391573,-0.52,88.56,0.83,0.83,372953595000,0.83,0.83,372953595000 +LG씨엔에스,064400,9,62100,2,3100,5.25,5900416,7645330,96885948,5900416,5.25,77.18,6.09,6.09,360841676100,6.00,6.00,360841676100 +파마리서치,214450,10,440500,5,-82500,-15.77,764334,96596,10509600,764334,-15.77,791.27,7.27,7.27,355822674000,7.69,7.69,355822674000 +현대로템,064350,11,185400,2,5700,3.17,1881423,1475368,109142293,1881423,3.17,127.52,1.72,1.72,348700171400,1.72,1.72,348700171400 +KODEX 코스닥150레버리지,233740,12,7675,5,-635,-7.64,43832037,27326256,244500000,43832037,-7.64,160.40,17.93,17.93,345272819704,18.40,18.40,345272819704 +KODEX 200,069500,13,38720,5,-475,-1.21,7265332,10534356,166400000,7265332,-1.21,68.97,4.37,4.37,282609975528,4.39,4.39,282609975528 +한화오션,042660,14,84100,2,100,0.12,3326067,11376916,306413394,3326067,0.12,29.24,1.09,1.09,276147280900,1.07,1.07,276147280900 +흥아해운,003280,15,2190,2,495,29.20,133699993,6047199,240424899,133699993,29.20,2210.94,55.61,55.61,272625798175,51.78,51.78,272625798175 +LIG넥스원,079550,16,524000,2,64000,13.91,539886,210578,22000000,539886,13.91,256.38,2.45,2.45,270801332250,2.35,2.35,270801332250 +알테오젠,196170,17,381000,5,-29500,-7.19,634729,478494,53464968,634729,-7.19,132.65,1.19,1.19,247424188750,1.21,1.21,247424188750 +카카오,035720,18,51200,2,700,1.39,4756033,4071665,441766501,4756033,1.39,116.81,1.08,1.08,246095843850,1.09,1.09,246095843850 +한화시스템,272210,19,53800,2,800,1.51,4159201,3495656,188919389,4159201,1.51,118.98,2.20,2.20,223050982550,2.19,2.19,223050982550 +대한해운,005880,20,1884,2,235,14.25,105789287,2909717,322747340,105789287,14.25,3635.72,32.78,32.78,193117509712,31.76,31.76,193117509712 +한국항공우주,047810,21,94500,2,4000,4.42,2070020,1211455,97475107,2070020,4.42,170.87,2.12,2.12,192128105600,2.09,2.09,192128105600 +HMM,011200,22,24625,2,1625,7.07,8030433,2912115,1025039496,8030433,7.07,275.76,0.78,0.78,192096870450,0.76,0.76,192096870450 +우리기술,032820,23,2690,2,70,2.67,62702653,98428224,165530656,62702653,2.67,63.70,37.88,37.88,173141554479,38.88,38.88,173141554479 +PLUS K방산,449450,24,48560,2,1400,2.97,3378396,2456016,19400000,3378396,2.97,137.56,17.41,17.41,162393490234,17.24,17.24,162393490234 +NAVER,035420,25,199300,2,400,0.20,799172,624703,158437008,799172,0.20,127.93,0.50,0.50,160306857500,0.51,0.51,160306857500 +아톤,158430,26,8440,2,370,4.58,17958263,18421118,24798851,17958263,4.58,97.49,72.42,72.42,155913298850,74.49,74.49,155913298850 +상지건설,042940,27,16420,2,770,4.92,8799608,5766250,6828712,8799608,4.92,152.61,128.86,128.86,151947667810,135.51,135.51,151947667810 +카카오페이,377300,28,60100,2,3400,6.00,2460846,1264652,134693503,2460846,6.00,194.59,1.83,1.83,150810405400,1.86,1.86,150810405400 +필옵틱스,161580,29,41700,2,3700,9.74,3673014,908683,22885732,3673014,9.74,404.21,16.05,16.05,150464207375,15.77,15.77,150464207375 +현대차,005380,30,198200,5,-3300,-1.64,749435,885521,204757766,749435,-1.64,84.63,0.37,0.37,148699477650,0.37,0.37,148699477650 diff --git a/top30/20250613/top30-tv-20250613-143001.csv b/top30/20250613/top30-tv-20250613-143001.csv new file mode 100644 index 000000000000..79a88ef269dd --- /dev/null +++ b/top30/20250613/top30-tv-20250613-143001.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,005930,1,57900,5,-1600,-2.69,16684450,17755116,5919637922,16684450,-2.69,93.97,0.28,0.28,976830670150,0.29,0.29,976830670150 +SK하이닉스,000660,2,236000,2,500,0.21,3132918,4994238,728002365,3132918,0.21,62.73,0.43,0.43,745256545250,0.43,0.43,745256545250 +두산에너빌리티,034020,3,54300,5,-300,-0.55,12703619,16430444,640561146,12703619,-0.55,77.32,1.98,1.98,688101882550,1.98,1.98,688101882550 +KODEX 200선물인버스2X,252670,4,1650,2,36,2.23,408115554,302841728,809700000,408115554,2.23,134.76,50.40,50.40,668789597913,50.06,50.06,668789597913 +KODEX 레버리지,122630,5,20085,5,-490,-2.38,23173231,20455300,119850000,23173231,-2.38,113.29,19.34,19.34,468693350596,19.47,19.47,468693350596 +풍산,103140,6,104800,2,17200,19.63,4076085,722432,28024278,4076085,19.63,564.22,14.54,14.54,421707873650,14.36,14.36,421707873650 +한전기술,052690,7,96000,2,6300,7.02,4120886,7718221,38220000,4120886,7.02,53.39,10.78,10.78,385564191350,10.51,10.51,385564191350 +한화에어로스페이스,012450,8,946000,5,-7000,-0.73,401094,442140,47296201,401094,-0.73,90.72,0.85,0.85,381959790000,0.85,0.85,381959790000 +LG씨엔에스,064400,9,62600,2,3600,6.10,6024375,7645330,96885948,6024375,6.10,78.80,6.22,6.22,368573948750,6.08,6.08,368573948750 +파마리서치,214450,10,440000,5,-83000,-15.87,789404,96596,10509600,789404,-15.87,817.22,7.51,7.51,366779967000,7.93,7.93,366779967000 +현대로템,064350,11,185000,2,5300,2.95,1900986,1475368,109142293,1900986,2.95,128.85,1.74,1.74,352325985750,1.74,1.74,352325985750 +KODEX 코스닥150레버리지,233740,12,7690,5,-620,-7.46,44626458,27326256,244500000,44626458,-7.46,163.31,18.25,18.25,351380208827,18.69,18.69,351380208827 +KODEX 200,069500,13,38760,5,-435,-1.11,7346726,10534356,166400000,7346726,-1.11,69.74,4.42,4.42,285764376807,4.43,4.43,285764376807 +한화오션,042660,14,84000,3,0,0.00,3391539,11376916,306413394,3391539,0.00,29.81,1.11,1.11,281654333050,1.09,1.09,281654333050 +흥아해운,003280,15,2190,2,495,29.20,136269957,6047199,240424899,136269957,29.20,2253.44,56.68,56.68,278261091612,52.85,52.85,278261091612 +LIG넥스원,079550,16,520000,2,60000,13.04,549391,210578,22000000,549391,13.04,260.90,2.50,2.50,275753318250,2.41,2.41,275753318250 +알테오젠,196170,17,383000,5,-27500,-6.70,645340,478494,53464968,645340,-6.70,134.87,1.21,1.21,251482287750,1.23,1.23,251482287750 +카카오,035720,18,51200,2,700,1.39,4797964,4071665,441766501,4797964,1.39,117.84,1.09,1.09,248243905550,1.10,1.10,248243905550 +한화시스템,272210,19,53900,2,900,1.70,4194140,3495656,188919389,4194140,1.70,119.98,2.22,2.22,224931009400,2.21,2.21,224931009400 +HMM,011200,20,24650,2,1650,7.17,8535984,2912115,1025039496,8535984,7.17,293.12,0.83,0.83,204646853400,0.81,0.81,204646853400 +대한해운,005880,21,1873,2,224,13.58,108957192,2909717,322747340,108957192,13.58,3744.60,33.76,33.76,199090335249,32.93,32.93,199090335249 +한국항공우주,047810,22,94400,2,3900,4.31,2102343,1211455,97475107,2102343,4.31,173.54,2.16,2.16,195183136450,2.12,2.12,195183136450 +우리기술,032820,23,2685,2,65,2.48,62909103,98428224,165530656,62909103,2.48,63.91,38.00,38.00,173696447388,39.08,39.08,173696447388 +PLUS K방산,449450,24,48495,2,1335,2.83,3425226,2456016,19400000,3425226,2.83,139.46,17.66,17.66,164665016177,17.50,17.50,164665016177 +NAVER,035420,25,199600,2,700,0.35,808648,624703,158437008,808648,0.35,129.45,0.51,0.51,162197016650,0.51,0.51,162197016650 +아톤,158430,26,8400,2,330,4.09,18093020,18421118,24798851,18093020,4.09,98.22,72.96,72.96,157046238150,75.39,75.39,157046238150 +상지건설,042940,27,16670,2,1020,6.52,8971789,5766250,6828712,8971789,6.52,155.59,131.38,131.38,154839175075,136.02,136.02,154839175075 +필옵틱스,161580,28,42100,2,4100,10.79,3749593,908683,22885732,3749593,10.79,412.64,16.38,16.38,153670447900,15.95,15.95,153670447900 +카카오페이,377300,29,60200,2,3500,6.17,2472997,1264652,134693503,2472997,6.17,195.55,1.84,1.84,151542871050,1.87,1.87,151542871050 +현대차,005380,30,198300,5,-3200,-1.59,761226,885521,204757766,761226,-1.59,85.96,0.37,0.37,151037397200,0.37,0.37,151037397200 diff --git a/top30/20250613/top30-tv-20250613-144002.csv b/top30/20250613/top30-tv-20250613-144002.csv new file mode 100644 index 000000000000..230aaf82d257 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-144002.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,005930,1,58000,5,-1500,-2.52,16981917,17755116,5919637922,16981917,-2.52,95.65,0.29,0.29,994081090950,0.29,0.29,994081090950 +SK하이닉스,000660,2,235500,3,0,0.00,3213640,4994238,728002365,3213640,0.00,64.35,0.44,0.44,764297936000,0.45,0.45,764297936000 +두산에너빌리티,034020,3,54600,3,0,0.00,12855928,16430444,640561146,12855928,0.00,78.24,2.01,2.01,696390079200,1.99,1.99,696390079200 +KODEX 200선물인버스2X,252670,4,1647,2,33,2.04,413536649,302841728,809700000,413536649,2.04,136.55,51.07,51.07,677718736188,50.82,50.82,677718736188 +KODEX 레버리지,122630,5,20120,5,-455,-2.21,23856041,20455300,119850000,23856041,-2.21,116.63,19.90,19.90,482436869961,20.01,20.01,482436869961 +풍산,103140,6,104800,2,17200,19.63,4122892,722432,28024278,4122892,19.63,570.70,14.71,14.71,426601737450,14.53,14.53,426601737450 +LG씨엔에스,064400,7,63700,2,4700,7.97,6861213,7645330,96885948,6861213,7.97,89.74,7.08,7.08,421678937750,6.83,6.83,421678937750 +한전기술,052690,8,96600,2,6900,7.69,4178170,7718221,38220000,4178170,7.69,54.13,10.93,10.93,391081509000,10.59,10.59,391081509000 +한화에어로스페이스,012450,9,945000,5,-8000,-0.84,409886,442140,47296201,409886,-0.84,92.71,0.87,0.87,390277913000,0.87,0.87,390277913000 +파마리서치,214450,10,437500,5,-85500,-16.35,804359,96596,10509600,804359,-16.35,832.70,7.65,7.65,373343577000,8.12,8.12,373343577000 +KODEX 코스닥150레버리지,233740,11,7735,5,-575,-6.92,45725915,27326256,244500000,45725915,-6.92,167.33,18.70,18.70,359865630317,19.03,19.03,359865630317 +현대로템,064350,12,185500,2,5800,3.23,1922552,1475368,109142293,1922552,3.23,130.31,1.76,1.76,356322660850,1.76,1.76,356322660850 +KODEX 200,069500,13,38785,5,-410,-1.05,7467564,10534356,166400000,7467564,-1.05,70.89,4.49,4.49,290451585848,4.50,4.50,290451585848 +한화오션,042660,14,84050,2,50,0.06,3464069,11376916,306413394,3464069,0.06,30.45,1.13,1.13,287745042850,1.12,1.12,287745042850 +흥아해운,003280,15,2200,1,505,29.79,138265646,6047199,240424899,138265646,29.79,2286.44,57.51,57.51,282649213078,53.44,53.44,282649213078 +LIG넥스원,079550,16,522000,2,62000,13.48,556436,210578,22000000,556436,13.48,264.24,2.53,2.53,279423233750,2.43,2.43,279423233750 +알테오젠,196170,17,383500,5,-27000,-6.58,653885,478494,53464968,653885,-6.58,136.65,1.22,1.22,254758523000,1.24,1.24,254758523000 +카카오,035720,18,51400,2,900,1.78,4860706,4071665,441766501,4860706,1.78,119.38,1.10,1.10,251470533350,1.11,1.11,251470533350 +한화시스템,272210,19,53850,2,850,1.60,4247630,3495656,188919389,4247630,1.60,121.51,2.25,2.25,227810440700,2.24,2.24,227810440700 +HMM,011200,20,24500,2,1500,6.52,8829962,2912115,1025039496,8829962,6.52,303.21,0.86,0.86,211882585775,0.84,0.84,211882585775 +대한해운,005880,21,1866,2,217,13.16,111785426,2909717,322747340,111785426,13.16,3841.80,34.64,34.64,204403348966,33.94,33.94,204403348966 +한국항공우주,047810,22,94600,2,4100,4.53,2134217,1211455,97475107,2134217,4.53,176.17,2.19,2.19,198198366300,2.15,2.15,198198366300 +우리기술,032820,23,2685,2,65,2.48,63108328,98428224,165530656,63108328,2.48,64.12,38.12,38.12,174232230568,39.20,39.20,174232230568 +PLUS K방산,449450,24,48525,2,1365,2.89,3472014,2456016,19400000,3472014,2.89,141.37,17.90,17.90,166935241234,17.73,17.73,166935241234 +NAVER,035420,25,199700,2,800,0.40,824067,624703,158437008,824067,0.40,131.91,0.52,0.52,165274687000,0.52,0.52,165274687000 +아톤,158430,26,8440,2,370,4.58,18171364,18421118,24798851,18171364,4.58,98.64,73.28,73.28,157706574595,75.35,75.35,157706574595 +필옵틱스,161580,27,41750,2,3750,9.87,3842649,908683,22885732,3842649,9.87,422.88,16.79,16.79,157592532350,16.49,16.49,157592532350 +상지건설,042940,28,16510,2,860,5.50,9037971,5766250,6828712,9037971,5.50,156.74,132.35,132.35,155934345170,138.31,138.31,155934345170 +현대차,005380,29,198600,5,-2900,-1.44,776796,885521,204757766,776796,-1.44,87.72,0.38,0.38,154127068650,0.38,0.38,154127068650 +카카오페이,377300,30,60500,2,3800,6.70,2493630,1264652,134693503,2493630,6.70,197.18,1.85,1.85,152790508100,1.87,1.87,152790508100 diff --git a/top30/20250613/top30-tv-20250613-145002.csv b/top30/20250613/top30-tv-20250613-145002.csv new file mode 100644 index 000000000000..eafbf2dfa164 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58000,5,-1500,-2.52,17221563,17755116,5919637922,17221563,-2.52,96.99,0.29,0.29,1007971989650,0.29,0.29,1007971989650 +SK하이닉스,000660,2,236000,2,500,0.21,3268275,4994238,728002365,3268275,0.21,65.44,0.45,0.45,777173974250,0.45,0.45,777173974250 +두산에너빌리티,034020,3,54700,2,100,0.18,13079931,16430444,640561146,13079931,0.18,79.61,2.04,2.04,708642712150,2.02,2.02,708642712150 +KODEX 200선물인버스2X,252670,4,1645,2,31,1.92,418506051,302841728,809700000,418506051,1.92,138.19,51.69,51.69,685901583011,51.50,51.50,685901583011 +KODEX 레버리지,122630,5,20160,5,-415,-2.02,24425005,20455300,119850000,24425005,-2.02,119.41,20.38,20.38,493893556625,20.44,20.44,493893556625 +한전기술,052690,6,101900,2,12200,13.60,4725913,7718221,38220000,4725913,13.60,61.23,12.37,12.37,445750460100,11.45,11.45,445750460100 +LG씨엔에스,064400,7,63500,2,4500,7.63,7197489,7645330,96885948,7197489,7.63,94.14,7.43,7.43,442938337200,7.20,7.20,442938337200 +풍산,103140,8,104400,2,16800,19.18,4162819,722432,28024278,4162819,19.18,576.22,14.85,14.85,430767213450,14.72,14.72,430767213450 +한화에어로스페이스,012450,9,946000,5,-7000,-0.73,418467,442140,47296201,418467,-0.73,94.65,0.88,0.88,398397188500,0.89,0.89,398397188500 +파마리서치,214450,10,439500,5,-83500,-15.97,825477,96596,10509600,825477,-15.97,854.57,7.85,7.85,382555866250,8.28,8.28,382555866250 +KODEX 코스닥150레버리지,233740,11,7785,5,-525,-6.32,47445069,27326256,244500000,47445069,-6.32,173.62,19.40,19.40,373215278977,19.61,19.61,373215278977 +현대로템,064350,12,186100,2,6400,3.56,1949189,1475368,109142293,1949189,3.56,132.12,1.79,1.79,361267748650,1.78,1.78,361267748650 +KODEX 200,069500,13,38830,5,-365,-0.93,7560723,10534356,166400000,7560723,-0.93,71.77,4.54,4.54,294065830706,4.55,4.55,294065830706 +한화오션,042660,14,84000,3,0,0.00,3520920,11376916,306413394,3520920,0.00,30.95,1.15,1.15,292519648000,1.14,1.14,292519648000 +흥아해운,003280,15,2185,2,490,28.91,139136963,6047199,240424899,139136963,28.91,2300.85,57.87,57.87,284561371383,54.17,54.17,284561371383 +LIG넥스원,079550,16,523000,2,63000,13.70,565659,210578,22000000,565659,13.70,268.62,2.57,2.57,284234412750,2.47,2.47,284234412750 +알테오젠,196170,17,383500,5,-27000,-6.58,674226,478494,53464968,674226,-6.58,140.91,1.26,1.26,262587594000,1.28,1.28,262587594000 +카카오,035720,18,51400,2,900,1.78,4921143,4071665,441766501,4921143,1.78,120.86,1.11,1.11,254582565200,1.12,1.12,254582565200 +한화시스템,272210,19,54000,2,1000,1.89,4284380,3495656,188919389,4284380,1.89,122.56,2.27,2.27,229790523450,2.25,2.25,229790523450 +HMM,011200,20,24450,2,1450,6.30,9216268,2912115,1025039496,9216268,6.30,316.48,0.90,0.90,221328160275,0.88,0.88,221328160275 +대한해운,005880,21,1810,2,161,9.76,116150127,2909717,322747340,116150127,9.76,3991.80,35.99,35.99,212440298745,36.37,36.37,212440298745 +한국항공우주,047810,22,94900,2,4400,4.86,2187746,1211455,97475107,2187746,4.86,180.59,2.24,2.24,203271527700,2.20,2.20,203271527700 +우리기술,032820,23,2730,2,110,4.20,64216967,98428224,165530656,64216967,4.20,65.24,38.79,38.79,177244969149,39.22,39.22,177244969149 +PLUS K방산,449450,24,48625,2,1465,3.11,3510158,2456016,19400000,3510158,3.11,142.92,18.09,18.09,168787948139,17.89,17.89,168787948139 +NAVER,035420,25,199800,2,900,0.45,837086,624703,158437008,837086,0.45,134.00,0.53,0.53,167875646700,0.53,0.53,167875646700 +필옵틱스,161580,26,41850,2,3850,10.13,3918921,908683,22885732,3918921,10.13,431.27,17.12,17.12,160773774475,16.79,16.79,160773774475 +아톤,158430,27,8360,2,290,3.59,18299589,18421118,24798851,18299589,3.59,99.34,73.79,73.79,158780021940,76.59,76.59,158780021940 +상지건설,042940,28,16450,2,800,5.11,9086005,5766250,6828712,9086005,5.11,157.57,133.06,133.06,156723388745,139.52,139.52,156723388745 +현대차,005380,29,198500,5,-3000,-1.49,786954,885521,204757766,786954,-1.49,88.87,0.38,0.38,156144189200,0.38,0.38,156144189200 +카카오페이,377300,30,60800,2,4100,7.23,2540385,1264652,134693503,2540385,7.23,200.88,1.89,1.89,155638264000,1.90,1.90,155638264000 diff --git a/top30/20250613/top30-tv-20250613-150001.csv b/top30/20250613/top30-tv-20250613-150001.csv new file mode 100644 index 000000000000..a517436efc8f --- /dev/null +++ b/top30/20250613/top30-tv-20250613-150001.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,005930,1,58000,5,-1500,-2.52,17539739,17755116,5919637922,17539739,-2.52,98.79,0.30,0.30,1026429083600,0.30,0.30,1026429083600 +SK하이닉스,000660,2,236500,2,1000,0.42,3368009,4994238,728002365,3368009,0.42,67.44,0.46,0.46,800758853750,0.47,0.47,800758853750 +두산에너빌리티,034020,3,54900,2,300,0.55,13438345,16430444,640561146,13438345,0.55,81.79,2.10,2.10,728315629600,2.07,2.07,728315629600 +KODEX 200선물인버스2X,252670,4,1640,2,26,1.61,425699329,302841728,809700000,425699329,1.61,140.57,52.57,52.57,697700572693,52.54,52.54,697700572693 +KODEX 레버리지,122630,5,20220,5,-355,-1.73,25398377,20455300,119850000,25398377,-1.73,124.17,21.19,21.19,513567389928,21.19,21.19,513567389928 +한전기술,052690,6,103300,2,13600,15.16,5134050,7718221,38220000,5134050,15.16,66.52,13.43,13.43,487654152600,12.35,12.35,487654152600 +LG씨엔에스,064400,7,63800,2,4800,8.14,7459705,7645330,96885948,7459705,8.14,97.57,7.70,7.70,459676082600,7.44,7.44,459676082600 +풍산,103140,8,105500,2,17900,20.43,4202189,722432,28024278,4202189,20.43,581.67,14.99,14.99,434891500400,14.71,14.71,434891500400 +한화에어로스페이스,012450,9,948000,5,-5000,-0.52,431930,442140,47296201,431930,-0.52,97.69,0.91,0.91,411156350500,0.92,0.92,411156350500 +파마리서치,214450,10,439500,5,-83500,-15.97,843488,96596,10509600,843488,-15.97,873.21,8.03,8.03,390481069250,8.45,8.45,390481069250 +KODEX 코스닥150레버리지,233740,11,7835,5,-475,-5.72,49198289,27326256,244500000,49198289,-5.72,180.04,20.12,20.12,386891454329,20.20,20.20,386891454329 +현대로템,064350,12,186700,2,7000,3.90,1986866,1475368,109142293,1986866,3.90,134.67,1.82,1.82,368289860500,1.81,1.81,368289860500 +KODEX 200,069500,13,38880,5,-315,-0.80,7738294,10534356,166400000,7738294,-0.80,73.46,4.65,4.65,300967666655,4.65,4.65,300967666655 +한화오션,042660,14,83900,5,-100,-0.12,3583226,11376916,306413394,3583226,-0.12,31.50,1.17,1.17,297747160650,1.16,1.16,297747160650 +흥아해운,003280,15,2200,1,505,29.79,142549941,6047199,240424899,142549941,29.79,2357.29,59.29,59.29,291999793983,55.21,55.21,291999793983 +LIG넥스원,079550,16,526000,2,66000,14.35,576049,210578,22000000,576049,14.35,273.56,2.62,2.62,289679933750,2.50,2.50,289679933750 +알테오젠,196170,17,385000,5,-25500,-6.21,683634,478494,53464968,683634,-6.21,142.87,1.28,1.28,266203170500,1.29,1.29,266203170500 +카카오,035720,18,51700,2,1200,2.38,5026518,4071665,441766501,5026518,2.38,123.45,1.14,1.14,260021403550,1.14,1.14,260021403550 +한화시스템,272210,19,54200,2,1200,2.26,4490515,3495656,188919389,4490515,2.26,128.46,2.38,2.38,240977883200,2.35,2.35,240977883200 +한국항공우주,047810,20,96400,2,5900,6.52,2477478,1211455,97475107,2477478,6.52,204.50,2.54,2.54,231095928350,2.46,2.46,231095928350 +HMM,011200,21,24400,2,1400,6.09,9508909,2912115,1025039496,9508909,6.09,326.53,0.93,0.93,228435107850,0.91,0.91,228435107850 +대한해운,005880,22,1822,2,173,10.49,120080202,2909717,322747340,120080202,10.49,4126.87,37.21,37.21,219533046645,37.33,37.33,219533046645 +우리기술,032820,23,2730,2,110,4.20,65132265,98428224,165530656,65132265,4.20,66.17,39.35,39.35,179741708358,39.77,39.77,179741708358 +PLUS K방산,449450,24,48835,2,1675,3.55,3609850,2456016,19400000,3609850,3.55,146.98,18.61,18.61,173653192594,18.33,18.33,173653192594 +NAVER,035420,25,199900,2,1000,0.50,854552,624703,158437008,854552,0.50,136.79,0.54,0.54,171367290100,0.54,0.54,171367290100 +필옵틱스,161580,26,41750,2,3750,9.87,3972664,908683,22885732,3972664,9.87,437.19,17.36,17.36,163013723600,17.06,17.06,163013723600 +현대차,005380,27,198600,5,-2900,-1.44,805659,885521,204757766,805659,-1.44,90.98,0.39,0.39,159858882250,0.39,0.39,159858882250 +아톤,158430,28,8370,2,300,3.72,18414509,18421118,24798851,18414509,3.72,99.96,74.26,74.26,159736996885,76.96,76.96,159736996885 +상지건설,042940,29,16200,2,550,3.51,9187500,5766250,6828712,9187500,3.51,159.33,134.54,134.54,158370739960,143.16,143.16,158370739960 +카카오페이,377300,30,60900,2,4200,7.41,2572124,1264652,134693503,2572124,7.41,203.39,1.91,1.91,157574985700,1.92,1.92,157574985700 diff --git a/top30/20250613/top30-tv-20250613-151002.csv b/top30/20250613/top30-tv-20250613-151002.csv new file mode 100644 index 000000000000..2ee1c4828696 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58150,5,-1350,-2.27,18020134,17755116,5919637922,18020134,-2.27,101.49,0.30,0.30,1054329640100,0.31,0.31,1054329640100 +SK하이닉스,000660,2,236500,2,1000,0.42,3440094,4994238,728002365,3440094,0.42,68.88,0.47,0.47,817827293750,0.48,0.48,817827293750 +두산에너빌리티,034020,3,54800,2,200,0.37,13998376,16430444,640561146,13998376,0.37,85.20,2.19,2.19,759085978950,2.16,2.16,759085978950 +KODEX 200선물인버스2X,252670,4,1635,2,21,1.30,432131476,302841728,809700000,432131476,1.30,142.69,53.37,53.37,708224238695,53.50,53.50,708224238695 +한전기술,052690,5,106000,2,16300,18.17,5560014,7718221,38220000,5560014,18.17,72.04,14.55,14.55,532414829650,13.14,13.14,532414829650 +KODEX 레버리지,122630,6,20280,5,-295,-1.43,26068575,20455300,119850000,26068575,-1.43,127.44,21.75,21.75,527148304997,21.69,21.69,527148304997 +LG씨엔에스,064400,7,63500,2,4500,7.63,7615021,7645330,96885948,7615021,7.63,99.60,7.86,7.86,469599471100,7.63,7.63,469599471100 +풍산,103140,8,105900,2,18300,20.89,4289128,722432,28024278,4289128,20.89,593.71,15.31,15.31,444145093400,14.97,14.97,444145093400 +한화에어로스페이스,012450,9,950000,5,-3000,-0.31,446307,442140,47296201,446307,-0.31,100.94,0.94,0.94,424814993000,0.95,0.95,424814993000 +KODEX 코스닥150레버리지,233740,10,7895,5,-415,-4.99,51076181,27326256,244500000,51076181,-4.99,186.91,20.89,20.89,401678995845,20.81,20.81,401678995845 +파마리서치,214450,11,438500,5,-84500,-16.16,859867,96596,10509600,859867,-16.16,890.17,8.18,8.18,397665804250,8.63,8.63,397665804250 +현대로템,064350,12,186800,2,7100,3.95,2034751,1475368,109142293,2034751,3.95,137.91,1.86,1.86,377237299600,1.85,1.85,377237299600 +한화오션,042660,13,84900,2,900,1.07,3816215,11376916,306413394,3816215,1.07,33.54,1.25,1.25,317436751750,1.22,1.22,317436751750 +KODEX 200,069500,14,38940,5,-255,-0.65,7923198,10534356,166400000,7923198,-0.65,75.21,4.76,4.76,308164083368,4.76,4.76,308164083368 +LIG넥스원,079550,15,525000,2,65000,14.13,603529,210578,22000000,603529,14.13,286.61,2.74,2.74,304177108250,2.63,2.63,304177108250 +흥아해운,003280,16,2190,2,495,29.20,144555355,6047199,240424899,144555355,29.20,2390.45,60.12,60.12,296389268215,56.29,56.29,296389268215 +알테오젠,196170,17,386500,5,-24000,-5.85,704557,478494,53464968,704557,-5.85,147.24,1.32,1.32,274269729500,1.33,1.33,274269729500 +카카오,035720,18,51700,2,1200,2.38,5162226,4071665,441766501,5162226,2.38,126.78,1.17,1.17,267046184850,1.17,1.17,267046184850 +한국항공우주,047810,19,98700,2,8200,9.06,2693804,1211455,97475107,2693804,9.06,222.36,2.76,2.76,252175819950,2.62,2.62,252175819950 +한화시스템,272210,20,54400,2,1400,2.64,4574718,3495656,188919389,4574718,2.64,130.87,2.42,2.42,245548100000,2.39,2.39,245548100000 +HMM,011200,21,24300,2,1300,5.65,9710622,2912115,1025039496,9710622,5.65,333.46,0.95,0.95,233346379650,0.94,0.94,233346379650 +대한해운,005880,22,1790,2,141,8.55,122717896,2909717,322747340,122717896,8.55,4217.52,38.02,38.02,224302961113,38.83,38.83,224302961113 +우리기술,032820,23,2730,2,110,4.20,65891457,98428224,165530656,65891457,4.20,66.94,39.81,39.81,181814512146,40.23,40.23,181814512146 +PLUS K방산,449450,24,49010,2,1850,3.92,3709039,2456016,19400000,3709039,3.92,151.02,19.12,19.12,178505082253,18.77,18.77,178505082253 +NAVER,035420,25,200500,2,1600,0.80,867317,624703,158437008,867317,0.80,138.84,0.55,0.55,173923887400,0.55,0.55,173923887400 +필옵틱스,161580,26,41350,2,3350,8.82,4045992,908683,22885732,4045992,8.82,445.26,17.68,17.68,166051633450,17.55,17.55,166051633450 +현대차,005380,27,199000,5,-2500,-1.24,821629,885521,204757766,821629,-1.24,92.78,0.40,0.40,163034706050,0.40,0.40,163034706050 +KODEX 코스닥150,229200,28,12530,5,-325,-2.53,12961668,9864323,103700000,12961668,-2.53,131.40,12.50,12.50,161812109932,12.45,12.45,161812109932 +아톤,158430,29,8470,2,400,4.96,18515217,18421118,24798851,18515217,4.96,100.51,74.66,74.66,160585710405,76.45,76.45,160585710405 +카카오페이,377300,30,60600,2,3900,6.88,2606238,1264652,134693503,2606238,6.88,206.08,1.93,1.93,159651046700,1.96,1.96,159651046700 diff --git a/top30/20250613/top30-tv-20250613-152001.csv b/top30/20250613/top30-tv-20250613-152001.csv new file mode 100644 index 000000000000..2690122da1e9 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,5,-1200,-2.02,18431675,17755116,5919637922,18431675,-2.02,103.81,0.31,0.31,1078276219600,0.31,0.31,1078276219600 +SK하이닉스,000660,2,236500,2,1000,0.42,3546358,4994238,728002365,3546358,0.42,71.01,0.49,0.49,842973162500,0.49,0.49,842973162500 +두산에너빌리티,034020,3,54600,3,0,0.00,14583119,16430444,640561146,14583119,0.00,88.76,2.28,2.28,790998674050,2.26,2.26,790998674050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +한전기술,052690,5,104000,2,14300,15.94,5804394,7718221,38220000,5804394,15.94,75.20,15.19,15.19,558032259350,14.04,14.04,558032259350 +KODEX 레버리지,122630,6,20205,5,-370,-1.80,26755111,20455300,119850000,26755111,-1.80,130.80,22.32,22.32,541043205126,22.34,22.34,541043205126 +LG씨엔에스,064400,7,63500,2,4500,7.63,7750382,7645330,96885948,7750382,7.63,101.37,8.00,8.00,478215136450,7.77,7.77,478215136450 +풍산,103140,8,106300,2,18700,21.35,4351585,722432,28024278,4351585,21.35,602.35,15.53,15.53,450792234750,15.13,15.13,450792234750 +한화에어로스페이스,012450,9,948000,5,-5000,-0.52,459389,442140,47296201,459389,-0.52,103.90,0.97,0.97,437233616000,0.98,0.98,437233616000 +KODEX 코스닥150레버리지,233740,10,7885,5,-425,-5.11,52338232,27326256,244500000,52338232,-5.11,191.53,21.41,21.41,411632617820,21.35,21.35,411632617820 +파마리서치,214450,11,434500,5,-88500,-16.92,882247,96596,10509600,882247,-16.92,913.34,8.39,8.39,407444348500,8.92,8.92,407444348500 +현대로템,064350,12,186800,2,7100,3.95,2064236,1475368,109142293,2064236,3.95,139.91,1.89,1.89,382738606400,1.88,1.88,382738606400 +한화오션,042660,13,84700,2,700,0.83,3956306,11376916,306413394,3956306,0.83,34.77,1.29,1.29,329309666700,1.27,1.27,329309666700 +KODEX 200,069500,14,38875,5,-320,-0.82,8067647,10534356,166400000,8067647,-0.82,76.58,4.85,4.85,313783441469,4.85,4.85,313783441469 +LIG넥스원,079550,15,526000,2,66000,14.35,613868,210578,22000000,613868,14.35,291.52,2.79,2.79,309588701750,2.68,2.68,309588701750 +흥아해운,003280,16,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +알테오젠,196170,17,385500,5,-25000,-6.09,720907,478494,53464968,720907,-6.09,150.66,1.35,1.35,280588467000,1.36,1.36,280588467000 +카카오,035720,18,51800,2,1300,2.57,5226139,4071665,441766501,5226139,2.57,128.35,1.18,1.18,270354932800,1.18,1.18,270354932800 +한국항공우주,047810,19,97700,2,7200,7.96,2827748,1211455,97475107,2827748,7.96,233.42,2.90,2.90,265298332400,2.79,2.79,265298332400 +한화시스템,272210,20,54100,2,1100,2.08,4733647,3495656,188919389,4733647,2.08,135.42,2.51,2.51,254145896700,2.49,2.49,254145896700 +HMM,011200,21,24200,2,1200,5.22,9942795,2912115,1025039496,9942795,5.22,341.43,0.97,0.97,238997228075,0.96,0.96,238997228075 +대한해운,005880,22,1796,2,147,8.91,124697971,2909717,322747340,124697971,8.91,4285.57,38.64,38.64,227863776917,39.31,39.31,227863776917 +우리기술,032820,23,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 +PLUS K방산,449450,24,49005,2,1845,3.91,3755260,2456016,19400000,3755260,3.91,152.90,19.36,19.36,180768069726,19.01,19.01,180768069726 +NAVER,035420,25,200500,2,1600,0.80,892621,624703,158437008,892621,0.80,142.89,0.56,0.56,178996037400,0.56,0.56,178996037400 +현대차,005380,26,199000,5,-2500,-1.24,852288,885521,204757766,852288,-1.24,96.25,0.42,0.42,169142065700,0.42,0.42,169142065700 +필옵틱스,161580,27,41550,2,3550,9.34,4109620,908683,22885732,4109620,9.34,452.26,17.96,17.96,168686606825,17.74,17.74,168686606825 +KODEX 코스닥150,229200,28,12520,5,-335,-2.61,13314288,9864323,103700000,13314288,-2.61,134.97,12.84,12.84,166229493595,12.80,12.80,166229493595 +카카오페이,377300,29,60400,2,3700,6.53,2647925,1264652,134693503,2647925,6.53,209.38,1.97,1.97,162173559900,1.99,1.99,162173559900 +아톤,158430,30,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 diff --git a/top30/20250613/top30-tv-20250613-153001.csv b/top30/20250613/top30-tv-20250613-153001.csv new file mode 100644 index 000000000000..3d7ab4e0d591 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-153001.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,005930,1,58300,5,-1200,-2.02,18431675,17755116,5919637922,18431675,-2.02,103.81,0.31,0.31,1078276219600,0.31,0.31,1078276219600 +SK하이닉스,000660,2,236500,2,1000,0.42,3546358,4994238,728002365,3546358,0.42,71.01,0.49,0.49,842973162500,0.49,0.49,842973162500 +두산에너빌리티,034020,3,54600,3,0,0.00,14583119,16430444,640561146,14583119,0.00,88.76,2.28,2.28,790998674050,2.26,2.26,790998674050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,438445313,302841728,809700000,438445313,1.67,144.78,54.15,54.15,718570462706,54.08,54.08,718570462706 +한전기술,052690,5,104100,2,14400,16.05,5884642,7718221,38220000,5884642,16.05,76.24,15.40,15.40,566386076150,14.24,14.24,566386076150 +KODEX 레버리지,122630,6,20205,5,-370,-1.80,26755111,20455300,119850000,26755111,-1.80,130.80,22.32,22.32,541043205126,22.34,22.34,541043205126 +LG씨엔에스,064400,7,63900,2,4900,8.31,7864100,7645330,96885948,7864100,8.31,102.86,8.12,8.12,485481716650,7.84,7.84,485481716650 +풍산,103140,8,106300,2,18700,21.35,4351585,722432,28024278,4351585,21.35,602.35,15.53,15.53,450792234750,15.13,15.13,450792234750 +한화에어로스페이스,012450,9,948000,5,-5000,-0.52,459389,442140,47296201,459389,-0.52,103.90,0.97,0.97,437233616000,0.98,0.98,437233616000 +KODEX 코스닥150레버리지,233740,10,7885,5,-425,-5.11,52338232,27326256,244500000,52338232,-5.11,191.53,21.41,21.41,411632617820,21.35,21.35,411632617820 +파마리서치,214450,11,434500,5,-88500,-16.92,882247,96596,10509600,882247,-16.92,913.34,8.39,8.39,407444348500,8.92,8.92,407444348500 +현대로템,064350,12,186800,2,7100,3.95,2064236,1475368,109142293,2064236,3.95,139.91,1.89,1.89,382738606400,1.88,1.88,382738606400 +한화오션,042660,13,84700,2,700,0.83,3956306,11376916,306413394,3956306,0.83,34.77,1.29,1.29,329309666700,1.27,1.27,329309666700 +KODEX 200,069500,14,38875,5,-320,-0.82,8067647,10534356,166400000,8067647,-0.82,76.58,4.85,4.85,313783441469,4.85,4.85,313783441469 +LIG넥스원,079550,15,526000,2,66000,14.35,613868,210578,22000000,613868,14.35,291.52,2.79,2.79,309588701750,2.68,2.68,309588701750 +흥아해운,003280,16,2200,1,505,29.79,145536815,6047199,240424899,145536815,29.79,2406.68,60.53,60.53,298545116529,56.44,56.44,298545116529 +알테오젠,196170,17,385500,5,-25000,-6.09,720907,478494,53464968,720907,-6.09,150.66,1.35,1.35,280588467000,1.36,1.36,280588467000 +카카오,035720,18,51800,2,1300,2.57,5226139,4071665,441766501,5226139,2.57,128.35,1.18,1.18,270354932800,1.18,1.18,270354932800 +한국항공우주,047810,19,97700,2,7200,7.96,2827748,1211455,97475107,2827748,7.96,233.42,2.90,2.90,265298332400,2.79,2.79,265298332400 +한화시스템,272210,20,54100,2,1100,2.08,4733647,3495656,188919389,4733647,2.08,135.42,2.51,2.51,254145896700,2.49,2.49,254145896700 +HMM,011200,21,24200,2,1200,5.22,9942795,2912115,1025039496,9942795,5.22,341.43,0.97,0.97,238997228075,0.96,0.96,238997228075 +대한해운,005880,22,1796,2,147,8.91,124697971,2909717,322747340,124697971,8.91,4285.57,38.64,38.64,227863776917,39.31,39.31,227863776917 +우리기술,032820,23,2730,2,110,4.20,66761869,98428224,165530656,66761869,4.20,67.83,40.33,40.33,184187941685,40.76,40.76,184187941685 +PLUS K방산,449450,24,49005,2,1845,3.91,3755260,2456016,19400000,3755260,3.91,152.90,19.36,19.36,180768069726,19.01,19.01,180768069726 +NAVER,035420,25,200500,2,1600,0.80,892621,624703,158437008,892621,0.80,142.89,0.56,0.56,178996037400,0.56,0.56,178996037400 +현대차,005380,26,199000,5,-2500,-1.24,852288,885521,204757766,852288,-1.24,96.25,0.42,0.42,169142065700,0.42,0.42,169142065700 +필옵틱스,161580,27,41550,2,3550,9.34,4109620,908683,22885732,4109620,9.34,452.26,17.96,17.96,168686606825,17.74,17.74,168686606825 +KODEX 코스닥150,229200,28,12520,5,-335,-2.61,13314288,9864323,103700000,13314288,-2.61,134.97,12.84,12.84,166229493595,12.80,12.80,166229493595 +카카오페이,377300,29,60400,2,3700,6.53,2647925,1264652,134693503,2647925,6.53,209.38,1.97,1.97,162173559900,1.99,1.99,162173559900 +아톤,158430,30,8400,2,330,4.09,18620293,18421118,24798851,18620293,4.09,101.08,75.09,75.09,161471695760,77.51,77.51,161471695760 diff --git a/top30/20250613/top30-tv-20250613-154001.csv b/top30/20250613/top30-tv-20250613-154001.csv new file mode 100644 index 000000000000..dba4d334922b --- /dev/null +++ b/top30/20250613/top30-tv-20250613-154001.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,005930,1,58300,5,-1200,-2.02,20606848,17755116,5919637922,20606848,-2.02,116.06,0.35,0.35,1205088805500,0.35,0.35,1205088805500 +SK하이닉스,000660,2,235500,3,0,0.00,3985520,4994238,728002365,3985520,0.00,79.80,0.55,0.55,946395813500,0.55,0.55,946395813500 +두산에너빌리티,034020,3,54600,3,0,0.00,14941198,16430444,640561146,14941198,0.00,90.94,2.33,2.33,810549787450,2.32,2.32,810549787450 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,442058368,302841728,809700000,442058368,1.67,145.97,54.60,54.60,724499485961,54.53,54.53,724499485961 +한전기술,052690,5,104100,2,14400,16.05,5885940,7718221,38220000,5885940,16.05,76.26,15.40,15.40,566521197950,14.24,14.24,566521197950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27017098,20455300,119850000,27017098,-1.87,132.08,22.54,22.54,546332722656,22.58,22.58,546332722656 +LG씨엔에스,064400,7,63900,2,4900,8.31,7873755,7645330,96885948,7873755,8.31,102.99,8.13,8.13,486098671150,7.85,7.85,486098671150 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404682,722432,28024278,4404682,22.15,609.70,15.72,15.72,456473613750,15.22,15.22,456473613750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,52992293,27326256,244500000,52992293,-5.90,193.92,21.67,21.67,416747374840,21.80,21.80,416747374840 +파마리서치,214450,11,433500,5,-89500,-17.11,897623,96596,10509600,897623,-17.11,929.25,8.54,8.54,414109844500,9.09,9.09,414109844500 +현대로템,064350,12,186800,2,7100,3.95,2117374,1475368,109142293,2117374,3.95,143.51,1.94,1.94,392664784800,1.93,1.93,392664784800 +한화오션,042660,13,84700,2,700,0.83,4054720,11376916,306413394,4054720,0.83,35.64,1.32,1.32,337645332500,1.30,1.30,337645332500 +KODEX 200,069500,14,38865,5,-330,-0.84,8105088,10534356,166400000,8105088,-0.84,76.94,4.87,4.87,315238585934,4.87,4.87,315238585934 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145571527,6047199,240424899,145571527,29.79,2407.26,60.55,60.55,298621482929,56.46,56.46,298621482929 +알테오젠,196170,17,385500,5,-25000,-6.09,735583,478494,53464968,735583,-6.09,153.73,1.38,1.38,286246065000,1.39,1.39,286246065000 +카카오,035720,18,51500,2,1000,1.98,5407306,4071665,441766501,5407306,1.98,132.80,1.22,1.22,279685033300,1.23,1.23,279685033300 +한국항공우주,047810,19,97700,2,7200,7.96,2898876,1211455,97475107,2898876,7.96,239.29,2.97,2.97,272247538000,2.86,2.86,272247538000 +한화시스템,272210,20,54400,2,1400,2.64,4901608,3495656,188919389,4901608,2.64,140.22,2.59,2.59,263282975100,2.56,2.56,263282975100 +HMM,011200,21,24200,2,1200,5.22,10270362,2912115,1025039496,10270362,5.22,352.68,1.00,1.00,246924349475,1.00,1.00,246924349475 +대한해운,005880,22,1796,2,147,8.91,125445235,2909717,322747340,125445235,8.91,4311.25,38.87,38.87,229205863061,39.54,39.54,229205863061 +NAVER,035420,23,200500,2,1600,0.80,1049828,624703,158437008,1049828,0.80,168.05,0.66,0.66,210516040900,0.66,0.66,210516040900 +현대차,005380,24,199000,5,-2500,-1.24,933583,885521,204757766,933583,-1.24,105.43,0.46,0.46,185319770700,0.45,0.45,185319770700 +우리기술,032820,25,2725,2,105,4.01,67106893,98428224,165530656,67106893,4.01,68.18,40.54,40.54,185128132085,41.04,41.04,185128132085 +PLUS K방산,449450,26,49060,2,1900,4.03,3769737,2456016,19400000,3769737,4.03,153.49,19.43,19.43,181478311346,19.07,19.07,181478311346 +필옵틱스,161580,27,41650,2,3650,9.61,4137192,908683,22885732,4137192,9.61,455.30,18.08,18.08,169834980625,17.82,17.82,169834980625 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13428091,9864323,103700000,13428091,-2.99,136.13,12.95,12.95,167648617005,12.96,12.96,167648617005 +카카오페이,377300,29,60400,2,3700,6.53,2696881,1264652,134693503,2696881,6.53,213.25,2.00,2.00,165130502300,2.03,2.03,165130502300 +KODEX 인버스,114800,30,3885,2,35,0.91,41952006,39643408,157200000,41952006,0.91,105.82,26.69,26.69,163011414213,26.69,26.69,163011414213 diff --git a/top30/20250613/top30-tv-20250613-155001.csv b/top30/20250613/top30-tv-20250613-155001.csv new file mode 100644 index 000000000000..47722447196e --- /dev/null +++ b/top30/20250613/top30-tv-20250613-155001.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,005930,1,58300,5,-1200,-2.02,20607769,17755116,5919637922,20607769,-2.02,116.07,0.35,0.35,1205142499800,0.35,0.35,1205142499800 +SK하이닉스,000660,2,235500,3,0,0.00,3985543,4994238,728002365,3985543,0.00,79.80,0.55,0.55,946401230000,0.55,0.55,946401230000 +두산에너빌리티,034020,3,54600,3,0,0.00,14941614,16430444,640561146,14941614,0.00,90.94,2.33,2.33,810572501050,2.32,2.32,810572501050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,442148804,302841728,809700000,442148804,1.67,146.00,54.61,54.61,724647891437,54.54,54.54,724647891437 +한전기술,052690,5,104100,2,14400,16.05,5886241,7718221,38220000,5886241,16.05,76.26,15.40,15.40,566552532050,14.24,14.24,566552532050 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27033109,20455300,119850000,27033109,-1.87,132.16,22.56,22.56,546655984746,22.59,22.59,546655984746 +LG씨엔에스,064400,7,63900,2,4900,8.31,7879771,7645330,96885948,7879771,8.31,103.07,8.13,8.13,486483093550,7.86,7.86,486483093550 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404725,722432,28024278,4404725,22.15,609.71,15.72,15.72,456478214750,15.22,15.22,456478214750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53024699,27326256,244500000,53024699,-5.90,194.04,21.69,21.69,417000789760,21.81,21.81,417000789760 +파마리서치,214450,11,433500,5,-89500,-17.11,897627,96596,10509600,897627,-17.11,929.26,8.54,8.54,414111578500,9.09,9.09,414111578500 +현대로템,064350,12,186800,2,7100,3.95,2117490,1475368,109142293,2117490,3.95,143.52,1.94,1.94,392686453600,1.93,1.93,392686453600 +한화오션,042660,13,84700,2,700,0.83,4055092,11376916,306413394,4055092,0.83,35.64,1.32,1.32,337676840900,1.30,1.30,337676840900 +KODEX 200,069500,14,38865,5,-330,-0.84,8106708,10534356,166400000,8106708,-0.84,76.95,4.87,4.87,315301547234,4.88,4.88,315301547234 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145577823,6047199,240424899,145577823,29.79,2407.36,60.55,60.55,298635334129,56.46,56.46,298635334129 +알테오젠,196170,17,385500,5,-25000,-6.09,735630,478494,53464968,735630,-6.09,153.74,1.38,1.38,286264183500,1.39,1.39,286264183500 +카카오,035720,18,51500,2,1000,1.98,5407382,4071665,441766501,5407382,1.98,132.81,1.22,1.22,279688947300,1.23,1.23,279688947300 +한국항공우주,047810,19,97700,2,7200,7.96,2899447,1211455,97475107,2899447,7.96,239.34,2.97,2.97,272303324700,2.86,2.86,272303324700 +한화시스템,272210,20,54400,2,1400,2.64,4902462,3495656,188919389,4902462,2.64,140.24,2.60,2.60,263329432700,2.56,2.56,263329432700 +HMM,011200,21,24200,2,1200,5.22,10270450,2912115,1025039496,10270450,5.22,352.68,1.00,1.00,246926479075,1.00,1.00,246926479075 +대한해운,005880,22,1796,2,147,8.91,125461624,2909717,322747340,125461624,8.91,4311.82,38.87,38.87,229235297705,39.55,39.55,229235297705 +NAVER,035420,23,200500,2,1600,0.80,1049928,624703,158437008,1049928,0.80,168.07,0.66,0.66,210536090900,0.66,0.66,210536090900 +현대차,005380,24,199000,5,-2500,-1.24,933597,885521,204757766,933597,-1.24,105.43,0.46,0.46,185322556700,0.45,0.45,185322556700 +우리기술,032820,25,2725,2,105,4.01,67137542,98428224,165530656,67137542,4.01,68.21,40.56,40.56,185211650610,41.06,41.06,185211650610 +PLUS K방산,449450,26,49060,2,1900,4.03,3776954,2456016,19400000,3776954,4.03,153.78,19.47,19.47,181832377366,19.10,19.10,181832377366 +필옵틱스,161580,27,41650,2,3650,9.61,4139194,908683,22885732,4139194,9.61,455.52,18.09,18.09,169918363925,17.83,17.83,169918363925 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13430189,9864323,103700000,13430189,-2.99,136.15,12.95,12.95,167674779065,12.97,12.97,167674779065 +카카오페이,377300,29,60400,2,3700,6.53,2697337,1264652,134693503,2697337,6.53,213.29,2.00,2.00,165158044700,2.03,2.03,165158044700 +KODEX 인버스,114800,30,3885,2,35,0.91,42009522,39643408,157200000,42009522,0.91,105.97,26.72,26.72,163234863873,26.73,26.73,163234863873 diff --git a/top30/20250613/top30-tv-20250613-160002.csv b/top30/20250613/top30-tv-20250613-160002.csv new file mode 100644 index 000000000000..9f66eadacf20 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +SK하이닉스,000660,2,235500,3,0,0.00,3985544,4994238,728002365,3985544,0.00,79.80,0.55,0.55,946401465500,0.55,0.55,946401465500 +두산에너빌리티,034020,3,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +한전기술,052690,5,104100,2,14400,16.05,5886250,7718221,38220000,5886250,16.05,76.26,15.40,15.40,566553468950,14.24,14.24,566553468950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27034001,20455300,119850000,27034001,-1.87,132.16,22.56,22.56,546673994226,22.59,22.59,546673994226 +LG씨엔에스,064400,7,63900,2,4900,8.31,7893842,7645330,96885948,7893842,8.31,103.25,8.15,8.15,487382230450,7.87,7.87,487382230450 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404748,722432,28024278,4404748,22.15,609.71,15.72,15.72,456480675750,15.22,15.22,456480675750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53048008,27326256,244500000,53048008,-5.90,194.13,21.70,21.70,417183066140,21.82,21.82,417183066140 +파마리서치,214450,11,433500,5,-89500,-17.11,897628,96596,10509600,897628,-17.11,929.26,8.54,8.54,414112012000,9.09,9.09,414112012000 +현대로템,064350,12,186800,2,7100,3.95,2117509,1475368,109142293,2117509,3.95,143.52,1.94,1.94,392690002800,1.93,1.93,392690002800 +한화오션,042660,13,84700,2,700,0.83,4055268,11376916,306413394,4055268,0.83,35.64,1.32,1.32,337691748100,1.30,1.30,337691748100 +KODEX 200,069500,14,38865,5,-330,-0.84,8107437,10534356,166400000,8107437,-0.84,76.96,4.87,4.87,315329879819,4.88,4.88,315329879819 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +알테오젠,196170,17,385500,5,-25000,-6.09,735665,478494,53464968,735665,-6.09,153.75,1.38,1.38,286277676000,1.39,1.39,286277676000 +카카오,035720,18,51500,2,1000,1.98,5408390,4071665,441766501,5408390,1.98,132.83,1.22,1.22,279740859300,1.23,1.23,279740859300 +한국항공우주,047810,19,97700,2,7200,7.96,2899469,1211455,97475107,2899469,7.96,239.34,2.97,2.97,272305474100,2.86,2.86,272305474100 +한화시스템,272210,20,54400,2,1400,2.64,4903978,3495656,188919389,4903978,2.64,140.29,2.60,2.60,263411903100,2.56,2.56,263411903100 +HMM,011200,21,24200,2,1200,5.22,10270590,2912115,1025039496,10270590,5.22,352.68,1.00,1.00,246929867075,1.00,1.00,246929867075 +대한해운,005880,22,1796,2,147,8.91,125541463,2909717,322747340,125541463,8.91,4314.56,38.90,38.90,229378688549,39.57,39.57,229378688549 +NAVER,035420,23,200500,2,1600,0.80,1049983,624703,158437008,1049983,0.80,168.08,0.66,0.66,210547118400,0.66,0.66,210547118400 +현대차,005380,24,199000,5,-2500,-1.24,933606,885521,204757766,933606,-1.24,105.43,0.46,0.46,185324347700,0.45,0.45,185324347700 +우리기술,032820,25,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 +PLUS K방산,449450,26,49060,2,1900,4.03,3777044,2456016,19400000,3777044,4.03,153.79,19.47,19.47,181836792766,19.11,19.11,181836792766 +필옵틱스,161580,27,41650,2,3650,9.61,4139273,908683,22885732,4139273,9.61,455.52,18.09,18.09,169921654275,17.83,17.83,169921654275 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13432831,9864323,103700000,13432831,-2.99,136.18,12.95,12.95,167707724805,12.97,12.97,167707724805 +카카오페이,377300,29,60400,2,3700,6.53,2697452,1264652,134693503,2697452,6.53,213.30,2.00,2.00,165164990700,2.03,2.03,165164990700 +KODEX 인버스,114800,30,3885,2,35,0.91,42040162,39643408,157200000,42040162,0.91,106.05,26.74,26.74,163353900273,26.75,26.75,163353900273 diff --git a/top30/20250613/top30-tv-20250613-161002.csv b/top30/20250613/top30-tv-20250613-161002.csv new file mode 100644 index 000000000000..d71948a14097 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-161002.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,005930,1,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +SK하이닉스,000660,2,235500,3,0,0.00,3985544,4994238,728002365,3985544,0.00,79.80,0.55,0.55,946401465500,0.55,0.55,946401465500 +두산에너빌리티,034020,3,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,442631141,302841728,809700000,442631141,1.67,146.16,54.67,54.67,725439406454,54.60,54.60,725439406454 +한전기술,052690,5,104100,2,14400,16.05,5886250,7718221,38220000,5886250,16.05,76.26,15.40,15.40,566553468950,14.24,14.24,566553468950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27034001,20455300,119850000,27034001,-1.87,132.16,22.56,22.56,546673994226,22.59,22.59,546673994226 +LG씨엔에스,064400,7,63900,2,4900,8.31,7897429,7645330,96885948,7897429,8.31,103.30,8.15,8.15,487610722350,7.88,7.88,487610722350 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404748,722432,28024278,4404748,22.15,609.71,15.72,15.72,456480675750,15.22,15.22,456480675750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53048008,27326256,244500000,53048008,-5.90,194.13,21.70,21.70,417183066140,21.82,21.82,417183066140 +파마리서치,214450,11,433500,5,-89500,-17.11,897628,96596,10509600,897628,-17.11,929.26,8.54,8.54,414112012000,9.09,9.09,414112012000 +현대로템,064350,12,186800,2,7100,3.95,2117509,1475368,109142293,2117509,3.95,143.52,1.94,1.94,392690002800,1.93,1.93,392690002800 +한화오션,042660,13,84700,2,700,0.83,4055268,11376916,306413394,4055268,0.83,35.64,1.32,1.32,337691748100,1.30,1.30,337691748100 +KODEX 200,069500,14,38865,5,-330,-0.84,8107437,10534356,166400000,8107437,-0.84,76.96,4.87,4.87,315329879819,4.88,4.88,315329879819 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145581137,6047199,240424899,145581137,29.79,2407.41,60.55,60.55,298642624929,56.46,56.46,298642624929 +알테오젠,196170,17,385500,5,-25000,-6.09,735665,478494,53464968,735665,-6.09,153.75,1.38,1.38,286277676000,1.39,1.39,286277676000 +카카오,035720,18,51500,2,1000,1.98,5408390,4071665,441766501,5408390,1.98,132.83,1.22,1.22,279740859300,1.23,1.23,279740859300 +한국항공우주,047810,19,97700,2,7200,7.96,2899469,1211455,97475107,2899469,7.96,239.34,2.97,2.97,272305474100,2.86,2.86,272305474100 +한화시스템,272210,20,54400,2,1400,2.64,4903978,3495656,188919389,4903978,2.64,140.29,2.60,2.60,263411903100,2.56,2.56,263411903100 +HMM,011200,21,24200,2,1200,5.22,10270590,2912115,1025039496,10270590,5.22,352.68,1.00,1.00,246929867075,1.00,1.00,246929867075 +대한해운,005880,22,1796,2,147,8.91,125541463,2909717,322747340,125541463,8.91,4314.56,38.90,38.90,229378688549,39.57,39.57,229378688549 +NAVER,035420,23,200500,2,1600,0.80,1049983,624703,158437008,1049983,0.80,168.08,0.66,0.66,210547118400,0.66,0.66,210547118400 +현대차,005380,24,199000,5,-2500,-1.24,933606,885521,204757766,933606,-1.24,105.43,0.46,0.46,185324347700,0.45,0.45,185324347700 +우리기술,032820,25,2725,2,105,4.01,67156973,98428224,165530656,67156973,4.01,68.23,40.57,40.57,185264600085,41.07,41.07,185264600085 +PLUS K방산,449450,26,49060,2,1900,4.03,3777044,2456016,19400000,3777044,4.03,153.79,19.47,19.47,181836792766,19.11,19.11,181836792766 +필옵틱스,161580,27,41650,2,3650,9.61,4139273,908683,22885732,4139273,9.61,455.52,18.09,18.09,169921654275,17.83,17.83,169921654275 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13432831,9864323,103700000,13432831,-2.99,136.18,12.95,12.95,167707724805,12.97,12.97,167707724805 +카카오페이,377300,29,60400,2,3700,6.53,2697452,1264652,134693503,2697452,6.53,213.30,2.00,2.00,165164990700,2.03,2.03,165164990700 +KODEX 인버스,114800,30,3885,2,35,0.91,42040162,39643408,157200000,42040162,0.91,106.05,26.74,26.74,163353900273,26.75,26.75,163353900273 diff --git a/top30/20250613/top30-tv-20250613-162002.csv b/top30/20250613/top30-tv-20250613-162002.csv new file mode 100644 index 000000000000..98b834111205 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-162002.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,005930,1,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +SK하이닉스,000660,2,235500,3,0,0.00,3985544,4994238,728002365,3985544,0.00,79.80,0.55,0.55,946401465500,0.55,0.55,946401465500 +두산에너빌리티,034020,3,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,442887259,302841728,809700000,442887259,1.67,146.24,54.70,54.70,725858671620,54.63,54.63,725858671620 +한전기술,052690,5,104100,2,14400,16.05,5886250,7718221,38220000,5886250,16.05,76.26,15.40,15.40,566553468950,14.24,14.24,566553468950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27036197,20455300,119850000,27036197,-1.87,132.17,22.56,22.56,546718441266,22.59,22.59,546718441266 +LG씨엔에스,064400,7,63900,2,4900,8.31,7897429,7645330,96885948,7897429,8.31,103.30,8.15,8.15,487610722350,7.88,7.88,487610722350 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404748,722432,28024278,4404748,22.15,609.71,15.72,15.72,456480675750,15.22,15.22,456480675750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53085605,27326256,244500000,53085605,-5.90,194.27,21.71,21.71,417476886695,21.83,21.83,417476886695 +파마리서치,214450,11,433500,5,-89500,-17.11,897628,96596,10509600,897628,-17.11,929.26,8.54,8.54,414112012000,9.09,9.09,414112012000 +현대로템,064350,12,186800,2,7100,3.95,2117509,1475368,109142293,2117509,3.95,143.52,1.94,1.94,392690002800,1.93,1.93,392690002800 +한화오션,042660,13,84700,2,700,0.83,4055268,11376916,306413394,4055268,0.83,35.64,1.32,1.32,337691748100,1.30,1.30,337691748100 +KODEX 200,069500,14,38865,5,-330,-0.84,8109465,10534356,166400000,8109465,-0.84,76.98,4.87,4.87,315408758879,4.88,4.88,315408758879 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145623408,6047199,240424899,145623408,29.79,2408.11,60.57,60.57,298735621129,56.48,56.48,298735621129 +알테오젠,196170,17,385500,5,-25000,-6.09,735665,478494,53464968,735665,-6.09,153.75,1.38,1.38,286277676000,1.39,1.39,286277676000 +카카오,035720,18,51500,2,1000,1.98,5408390,4071665,441766501,5408390,1.98,132.83,1.22,1.22,279740859300,1.23,1.23,279740859300 +한국항공우주,047810,19,97700,2,7200,7.96,2899469,1211455,97475107,2899469,7.96,239.34,2.97,2.97,272305474100,2.86,2.86,272305474100 +한화시스템,272210,20,54400,2,1400,2.64,4903978,3495656,188919389,4903978,2.64,140.29,2.60,2.60,263411903100,2.56,2.56,263411903100 +HMM,011200,21,24200,2,1200,5.22,10270590,2912115,1025039496,10270590,5.22,352.68,1.00,1.00,246929867075,1.00,1.00,246929867075 +대한해운,005880,22,1796,2,147,8.91,125594934,2909717,322747340,125594934,8.91,4316.40,38.91,38.91,229474829407,39.59,39.59,229474829407 +NAVER,035420,23,200500,2,1600,0.80,1049983,624703,158437008,1049983,0.80,168.08,0.66,0.66,210547118400,0.66,0.66,210547118400 +현대차,005380,24,199000,5,-2500,-1.24,933606,885521,204757766,933606,-1.24,105.43,0.46,0.46,185324347700,0.45,0.45,185324347700 +우리기술,032820,25,2725,2,105,4.01,67166035,98428224,165530656,67166035,4.01,68.24,40.58,40.58,185289248725,41.08,41.08,185289248725 +PLUS K방산,449450,26,49060,2,1900,4.03,3777136,2456016,19400000,3777136,4.03,153.79,19.47,19.47,181841319166,19.11,19.11,181841319166 +필옵틱스,161580,27,41650,2,3650,9.61,4139273,908683,22885732,4139273,9.61,455.52,18.09,18.09,169921654275,17.83,17.83,169921654275 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13433235,9864323,103700000,13433235,-2.99,136.18,12.95,12.95,167712762685,12.97,12.97,167712762685 +카카오페이,377300,29,60400,2,3700,6.53,2697452,1264652,134693503,2697452,6.53,213.30,2.00,2.00,165164990700,2.03,2.03,165164990700 +KODEX 인버스,114800,30,3885,2,35,0.91,42069779,39643408,157200000,42069779,0.91,106.12,26.76,26.76,163468962318,26.77,26.77,163468962318 diff --git a/top30/20250613/top30-tv-20250613-163002.csv b/top30/20250613/top30-tv-20250613-163002.csv new file mode 100644 index 000000000000..5f7841071c1e --- /dev/null +++ b/top30/20250613/top30-tv-20250613-163002.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,005930,1,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +SK하이닉스,000660,2,235500,3,0,0.00,3985544,4994238,728002365,3985544,0.00,79.80,0.55,0.55,946401465500,0.55,0.55,946401465500 +두산에너빌리티,034020,3,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,443043412,302841728,809700000,443043412,1.67,146.30,54.72,54.72,726114450234,54.65,54.65,726114450234 +한전기술,052690,5,104100,2,14400,16.05,5886250,7718221,38220000,5886250,16.05,76.26,15.40,15.40,566553468950,14.24,14.24,566553468950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27038038,20455300,119850000,27038038,-1.87,132.18,22.56,22.56,546755703106,22.60,22.60,546755703106 +LG씨엔에스,064400,7,63900,2,4900,8.31,7904670,7645330,96885948,7904670,8.31,103.39,8.16,8.16,488070736250,7.88,7.88,488070736250 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404748,722432,28024278,4404748,22.15,609.71,15.72,15.72,456480675750,15.22,15.22,456480675750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53112277,27326256,244500000,53112277,-5.90,194.36,21.72,21.72,417685328375,21.85,21.85,417685328375 +파마리서치,214450,11,433500,5,-89500,-17.11,897628,96596,10509600,897628,-17.11,929.26,8.54,8.54,414112012000,9.09,9.09,414112012000 +현대로템,064350,12,186800,2,7100,3.95,2117509,1475368,109142293,2117509,3.95,143.52,1.94,1.94,392690002800,1.93,1.93,392690002800 +한화오션,042660,13,84700,2,700,0.83,4055268,11376916,306413394,4055268,0.83,35.64,1.32,1.32,337691748100,1.30,1.30,337691748100 +KODEX 200,069500,14,38865,5,-330,-0.84,8110360,10534356,166400000,8110360,-0.84,76.99,4.87,4.87,315443569904,4.88,4.88,315443569904 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145640237,6047199,240424899,145640237,29.79,2408.39,60.58,60.58,298772644929,56.49,56.49,298772644929 +알테오젠,196170,17,385500,5,-25000,-6.09,735665,478494,53464968,735665,-6.09,153.75,1.38,1.38,286277676000,1.39,1.39,286277676000 +카카오,035720,18,51500,2,1000,1.98,5408390,4071665,441766501,5408390,1.98,132.83,1.22,1.22,279740859300,1.23,1.23,279740859300 +한국항공우주,047810,19,97700,2,7200,7.96,2899469,1211455,97475107,2899469,7.96,239.34,2.97,2.97,272305474100,2.86,2.86,272305474100 +한화시스템,272210,20,54400,2,1400,2.64,4903978,3495656,188919389,4903978,2.64,140.29,2.60,2.60,263411903100,2.56,2.56,263411903100 +HMM,011200,21,24200,2,1200,5.22,10270590,2912115,1025039496,10270590,5.22,352.68,1.00,1.00,246929867075,1.00,1.00,246929867075 +대한해운,005880,22,1796,2,147,8.91,125666154,2909717,322747340,125666154,8.91,4318.84,38.94,38.94,229603523947,39.61,39.61,229603523947 +NAVER,035420,23,200500,2,1600,0.80,1049983,624703,158437008,1049983,0.80,168.08,0.66,0.66,210547118400,0.66,0.66,210547118400 +우리기술,032820,24,2725,2,105,4.01,67182776,98428224,165530656,67182776,4.01,68.26,40.59,40.59,185334784245,41.09,41.09,185334784245 +현대차,005380,25,199000,5,-2500,-1.24,933606,885521,204757766,933606,-1.24,105.43,0.46,0.46,185324347700,0.45,0.45,185324347700 +PLUS K방산,449450,26,49060,2,1900,4.03,3778600,2456016,19400000,3778600,4.03,153.85,19.48,19.48,181913347966,19.11,19.11,181913347966 +필옵틱스,161580,27,41650,2,3650,9.61,4139273,908683,22885732,4139273,9.61,455.52,18.09,18.09,169921654275,17.83,17.83,169921654275 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13434622,9864323,103700000,13434622,-2.99,136.19,12.96,12.96,167730072445,12.97,12.97,167730072445 +카카오페이,377300,29,60400,2,3700,6.53,2697452,1264652,134693503,2697452,6.53,213.30,2.00,2.00,165164990700,2.03,2.03,165164990700 +KODEX 인버스,114800,30,3885,2,35,0.91,42125058,39643408,157200000,42125058,0.91,106.26,26.80,26.80,163683721233,26.80,26.80,163683721233 diff --git a/top30/20250613/top30-tv-20250613-164002.csv b/top30/20250613/top30-tv-20250613-164002.csv new file mode 100644 index 000000000000..af7297745821 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-164002.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,005930,1,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +SK하이닉스,000660,2,235500,3,0,0.00,3985544,4994238,728002365,3985544,0.00,79.80,0.55,0.55,946401465500,0.55,0.55,946401465500 +두산에너빌리티,034020,3,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,443204896,302841728,809700000,443204896,1.67,146.35,54.74,54.74,726379122510,54.67,54.67,726379122510 +한전기술,052690,5,104100,2,14400,16.05,5886250,7718221,38220000,5886250,16.05,76.26,15.40,15.40,566553468950,14.24,14.24,566553468950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27039714,20455300,119850000,27039714,-1.87,132.19,22.56,22.56,546789591826,22.60,22.60,546789591826 +LG씨엔에스,064400,7,63900,2,4900,8.31,7904670,7645330,96885948,7904670,8.31,103.39,8.16,8.16,488070736250,7.88,7.88,488070736250 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404748,722432,28024278,4404748,22.15,609.71,15.72,15.72,456480675750,15.22,15.22,456480675750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53130318,27326256,244500000,53130318,-5.90,194.43,21.73,21.73,417826318790,21.85,21.85,417826318790 +파마리서치,214450,11,433500,5,-89500,-17.11,897628,96596,10509600,897628,-17.11,929.26,8.54,8.54,414112012000,9.09,9.09,414112012000 +현대로템,064350,12,186800,2,7100,3.95,2117509,1475368,109142293,2117509,3.95,143.52,1.94,1.94,392690002800,1.93,1.93,392690002800 +한화오션,042660,13,84700,2,700,0.83,4055268,11376916,306413394,4055268,0.83,35.64,1.32,1.32,337691748100,1.30,1.30,337691748100 +KODEX 200,069500,14,38865,5,-330,-0.84,8111159,10534356,166400000,8111159,-0.84,77.00,4.87,4.87,315474647009,4.88,4.88,315474647009 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145646728,6047199,240424899,145646728,29.79,2408.50,60.58,60.58,298786925129,56.49,56.49,298786925129 +알테오젠,196170,17,385500,5,-25000,-6.09,735665,478494,53464968,735665,-6.09,153.75,1.38,1.38,286277676000,1.39,1.39,286277676000 +카카오,035720,18,51500,2,1000,1.98,5408390,4071665,441766501,5408390,1.98,132.83,1.22,1.22,279740859300,1.23,1.23,279740859300 +한국항공우주,047810,19,97700,2,7200,7.96,2899469,1211455,97475107,2899469,7.96,239.34,2.97,2.97,272305474100,2.86,2.86,272305474100 +한화시스템,272210,20,54400,2,1400,2.64,4903978,3495656,188919389,4903978,2.64,140.29,2.60,2.60,263411903100,2.56,2.56,263411903100 +HMM,011200,21,24200,2,1200,5.22,10270590,2912115,1025039496,10270590,5.22,352.68,1.00,1.00,246929867075,1.00,1.00,246929867075 +대한해운,005880,22,1796,2,147,8.91,125743524,2909717,322747340,125743524,8.91,4321.50,38.96,38.96,229743099427,39.63,39.63,229743099427 +NAVER,035420,23,200500,2,1600,0.80,1049983,624703,158437008,1049983,0.80,168.08,0.66,0.66,210547118400,0.66,0.66,210547118400 +우리기술,032820,24,2725,2,105,4.01,67200536,98428224,165530656,67200536,4.01,68.27,40.60,40.60,185383002645,41.10,41.10,185383002645 +현대차,005380,25,199000,5,-2500,-1.24,933606,885521,204757766,933606,-1.24,105.43,0.46,0.46,185324347700,0.45,0.45,185324347700 +PLUS K방산,449450,26,49060,2,1900,4.03,3778782,2456016,19400000,3778782,4.03,153.86,19.48,19.48,181922302366,19.11,19.11,181922302366 +필옵틱스,161580,27,41650,2,3650,9.61,4139273,908683,22885732,4139273,9.61,455.52,18.09,18.09,169921654275,17.83,17.83,169921654275 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13436047,9864323,103700000,13436047,-2.99,136.21,12.96,12.96,167747863570,12.97,12.97,167747863570 +카카오페이,377300,29,60400,2,3700,6.53,2697452,1264652,134693503,2697452,6.53,213.30,2.00,2.00,165164990700,2.03,2.03,165164990700 +KODEX 인버스,114800,30,3885,2,35,0.91,42142471,39643408,157200000,42142471,0.91,106.30,26.81,26.81,163751370738,26.81,26.81,163751370738 diff --git a/top30/20250613/top30-tv-20250613-165001.csv b/top30/20250613/top30-tv-20250613-165001.csv new file mode 100644 index 000000000000..57560c3f2705 --- /dev/null +++ b/top30/20250613/top30-tv-20250613-165001.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,005930,1,58300,5,-1200,-2.02,20609834,17755116,5919637922,20609834,-2.02,116.08,0.35,0.35,1205262889300,0.35,0.35,1205262889300 +SK하이닉스,000660,2,235500,3,0,0.00,3985544,4994238,728002365,3985544,0.00,79.80,0.55,0.55,946401465500,0.55,0.55,946401465500 +두산에너빌리티,034020,3,54600,3,0,0.00,14943904,16430444,640561146,14943904,0.00,90.95,2.33,2.33,810697535050,2.32,2.32,810697535050 +KODEX 200선물인버스2X,252670,4,1641,2,27,1.67,443318867,302841728,809700000,443318867,1.67,146.39,54.75,54.75,726565920979,54.68,54.68,726565920979 +한전기술,052690,5,104100,2,14400,16.05,5886250,7718221,38220000,5886250,16.05,76.26,15.40,15.40,566553468950,14.24,14.24,566553468950 +KODEX 레버리지,122630,6,20190,5,-385,-1.87,27042641,20455300,119850000,27042641,-1.87,132.20,22.56,22.56,546848775766,22.60,22.60,546848775766 +LG씨엔에스,064400,7,63900,2,4900,8.31,7908653,7645330,96885948,7908653,8.31,103.44,8.16,8.16,488323258450,7.89,7.89,488323258450 +한화에어로스페이스,012450,8,945000,5,-8000,-0.84,493711,442140,47296201,493711,-0.84,111.66,1.04,1.04,469667906000,1.05,1.05,469667906000 +풍산,103140,9,107000,2,19400,22.15,4404748,722432,28024278,4404748,22.15,609.71,15.72,15.72,456480675750,15.22,15.22,456480675750 +KODEX 코스닥150레버리지,233740,10,7820,5,-490,-5.90,53146869,27326256,244500000,53146869,-5.90,194.49,21.74,21.74,417955582100,21.86,21.86,417955582100 +파마리서치,214450,11,433500,5,-89500,-17.11,897628,96596,10509600,897628,-17.11,929.26,8.54,8.54,414112012000,9.09,9.09,414112012000 +현대로템,064350,12,186800,2,7100,3.95,2117509,1475368,109142293,2117509,3.95,143.52,1.94,1.94,392690002800,1.93,1.93,392690002800 +한화오션,042660,13,84700,2,700,0.83,4055268,11376916,306413394,4055268,0.83,35.64,1.32,1.32,337691748100,1.30,1.30,337691748100 +KODEX 200,069500,14,38865,5,-330,-0.84,8111571,10534356,166400000,8111571,-0.84,77.00,4.87,4.87,315490671749,4.88,4.88,315490671749 +LIG넥스원,079550,15,526000,2,66000,14.35,624300,210578,22000000,624300,14.35,296.47,2.84,2.84,315075933750,2.72,2.72,315075933750 +흥아해운,003280,16,2200,1,505,29.79,145658428,6047199,240424899,145658428,29.79,2408.69,60.58,60.58,298812665129,56.49,56.49,298812665129 +알테오젠,196170,17,385500,5,-25000,-6.09,735665,478494,53464968,735665,-6.09,153.75,1.38,1.38,286277676000,1.39,1.39,286277676000 +카카오,035720,18,51500,2,1000,1.98,5408390,4071665,441766501,5408390,1.98,132.83,1.22,1.22,279740859300,1.23,1.23,279740859300 +한국항공우주,047810,19,97700,2,7200,7.96,2899469,1211455,97475107,2899469,7.96,239.34,2.97,2.97,272305474100,2.86,2.86,272305474100 +한화시스템,272210,20,54400,2,1400,2.64,4903978,3495656,188919389,4903978,2.64,140.29,2.60,2.60,263411903100,2.56,2.56,263411903100 +HMM,011200,21,24200,2,1200,5.22,10270590,2912115,1025039496,10270590,5.22,352.68,1.00,1.00,246929867075,1.00,1.00,246929867075 +대한해운,005880,22,1796,2,147,8.91,125797783,2909717,322747340,125797783,8.91,4323.37,38.98,38.98,229840819886,39.65,39.65,229840819886 +NAVER,035420,23,200500,2,1600,0.80,1049983,624703,158437008,1049983,0.80,168.08,0.66,0.66,210547118400,0.66,0.66,210547118400 +우리기술,032820,24,2725,2,105,4.01,67217690,98428224,165530656,67217690,4.01,68.29,40.61,40.61,185429575755,41.11,41.11,185429575755 +현대차,005380,25,199000,5,-2500,-1.24,933606,885521,204757766,933606,-1.24,105.43,0.46,0.46,185324347700,0.45,0.45,185324347700 +PLUS K방산,449450,26,49060,2,1900,4.03,3778883,2456016,19400000,3778883,4.03,153.86,19.48,19.48,181927272576,19.11,19.11,181927272576 +필옵틱스,161580,27,41650,2,3650,9.61,4139273,908683,22885732,4139273,9.61,455.52,18.09,18.09,169921654275,17.83,17.83,169921654275 +KODEX 코스닥150,229200,28,12470,5,-385,-2.99,13437612,9864323,103700000,13437612,-2.99,136.22,12.96,12.96,167767386945,12.97,12.97,167767386945 +카카오페이,377300,29,60400,2,3700,6.53,2697452,1264652,134693503,2697452,6.53,213.30,2.00,2.00,165164990700,2.03,2.03,165164990700 +KODEX 인버스,114800,30,3885,2,35,0.91,42175289,39643408,157200000,42175289,0.91,106.39,26.83,26.83,163878868668,26.83,26.83,163878868668 diff --git a/top30/20250613/top30-vir-20250613-090001.csv b/top30/20250613/top30-vir-20250613-090001.csv new file mode 100644 index 000000000000..587413a9a922 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +피엔케이피부임상연구센타,347740,1,2965,3,0,0.00,45004,187308,30010576,45004,0.00,24.03,0.15,0.15,133436860,0.15,0.15,133436860 +TYM,002900,2,5160,3,0,0.00,24500,119200,45050956,24500,0.00,20.55,0.05,0.05,126420000,0.05,0.05,126420000 +하이트진로홀딩스우,000145,3,13580,3,0,0.00,370,4597,470810,370,0.00,8.05,0.08,0.08,5024600,0.08,0.08,5024600 +핸디소프트,220180,4,2570,5,-25,-0.96,926,13857,19408000,926,-0.96,6.68,0.00,0.00,2379820,0.00,0.00,2379820 +메디앙스,014100,5,2230,3,0,0.00,1853,31719,11800000,1853,0.00,5.84,0.02,0.02,4132190,0.02,0.02,4132190 +보락,002760,6,1097,3,0,0.00,23000,462674,59900000,23000,0.00,4.97,0.04,0.04,25231000,0.04,0.04,25231000 +미투온,201490,7,3755,2,460,13.96,659926,18915390,30390092,659926,13.96,3.49,2.17,2.17,2477852850,2.17,2.17,2477852850 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,8,6805,2,170,2.56,21,824,2000000,21,2.56,2.55,0.00,0.00,142905,0.00,0.00,142905 +세림B&G,340440,9,1401,3,0,0.00,3456,151218,28378364,3456,0.00,2.29,0.01,0.01,4841856,0.01,0.01,4841856 +KODEX 메타버스액티브,401470,10,8160,2,110,1.37,883,72162,14150000,883,1.37,1.22,0.01,0.01,7185065,0.01,0.01,7185065 +WON 반도체밸류체인액티브,474590,11,10330,2,80,0.78,101,11792,3650000,101,0.78,0.86,0.00,0.00,1043330,0.00,0.00,1043330 +일신바이오,068330,12,1734,3,0,0.00,4356,562824,44216140,4356,0.00,0.77,0.01,0.01,7553304,0.01,0.01,7553304 +대성하이텍,129920,13,5100,3,0,0.00,1800,257156,13715053,1800,0.00,0.70,0.01,0.01,9180000,0.01,0.01,9180000 +한송네오텍,226440,14,52,3,0,0.00,92668,16561312,65739186,92668,0.00,0.56,0.14,0.14,4818736,0.14,0.14,4818736 +KODEX 미국S&P500산업재(합성),200030,15,33605,5,-200,-0.59,20,3997,939000,20,-0.59,0.50,0.00,0.00,672100,0.00,0.00,672100 +이수스페셜티케미컬,457190,16,41400,5,-350,-0.84,1582,323428,30208280,1582,-0.84,0.49,0.01,0.01,65418750,0.01,0.01,65418750 +엠에프씨,432980,17,4190,3,0,0.00,71,15389,8591742,71,0.00,0.46,0.00,0.00,297490,0.00,0.00,297490 +한화투자증권,003530,18,6290,5,-60,-0.94,77824,18072336,214547775,77824,-0.94,0.43,0.04,0.04,489558280,0.04,0.04,489558280 +고영,098460,19,15740,2,40,0.25,4260,1064424,68654755,4260,0.25,0.40,0.01,0.01,66967260,0.01,0.01,66967260 +진매트릭스,109820,20,2830,3,0,0.00,658,175056,20393640,658,0.00,0.38,0.00,0.00,1862140,0.00,0.00,1862140 +PLUS 고배당주,161510,21,18270,2,55,0.30,7701,2052804,51330000,7701,0.30,0.38,0.02,0.02,140735585,0.02,0.02,140735585 +ACE 포스코그룹포커스,469170,22,4820,3,0,0.00,2050,588227,10550000,2050,0.00,0.35,0.02,0.02,9881000,0.02,0.02,9881000 +코칩,126730,23,12900,3,0,0.00,363,118041,8503460,363,0.00,0.31,0.00,0.00,4682700,0.00,0.00,4682700 +이지바이오,353810,24,5260,3,0,0.00,800,263044,33081920,800,0.00,0.30,0.00,0.00,4208000,0.00,0.00,4208000 +삐아,451250,25,11450,3,0,0.00,398,130934,10089877,398,0.00,0.30,0.00,0.00,4557100,0.00,0.00,4557100 +노루홀딩스우,000325,26,33850,3,0,0.00,15,5202,243559,15,0.00,0.29,0.01,0.01,507750,0.01,0.01,507750 +한투 인버스 2X 은 선물 ETN,Q570062,27,6350,5,-35,-0.55,30,10462,1000000,30,-0.55,0.29,0.00,0.00,190500,0.00,0.00,190500 +애드바이오텍,179530,28,4510,3,0,0.00,27791,9781616,11359544,27791,0.00,0.28,0.24,0.24,125337410,0.24,0.24,125337410 +DYP,092780,29,4620,3,0,0.00,47,18120,13168460,47,0.00,0.26,0.00,0.00,217140,0.00,0.00,217140 +이노와이어리스,073490,30,20350,3,0,0.00,90,36507,7603846,90,0.00,0.25,0.00,0.00,1831500,0.00,0.00,1831500 diff --git a/top30/20250613/top30-vir-20250613-091000.csv b/top30/20250613/top30-vir-20250613-091000.csv new file mode 100644 index 000000000000..5d7b4f3237f8 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-091000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 레버리지 S&P500 선물 ETN(H),Q570022,1,37705,5,-175,-0.46,4252,6,5000000,4252,-0.46,9999.99,0.09,0.09,160119360,0.08,0.08,160119360 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,2,17135,5,-145,-0.84,9350,84,4000000,9350,-0.84,9999.99,0.23,0.23,160001565,0.23,0.23,160001565 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,3,6810,2,175,2.64,78646,824,2000000,78646,2.64,9544.42,3.93,3.93,535177785,3.93,3.93,535177785 +신영스팩9호,445970,4,2140,5,-15,-0.70,10910,123,5360000,10910,-0.70,8869.92,0.20,0.20,23347420,0.20,0.20,23347420 +KIWOOM 국고채10년레버리지,167860,5,114105,2,1190,1.05,14404,197,290000,14404,1.05,7311.68,4.97,4.97,1635507760,4.94,4.94,1635507760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,6,12505,2,25,0.20,42765,714,1000000,42765,0.20,5989.50,4.28,4.28,536532165,4.29,4.29,536532165 +에셋플러스 글로벌영에이지액티브,451150,7,17595,5,-180,-1.01,567,12,500000,567,-1.01,4725.00,0.11,0.11,10077525,0.11,0.11,10077525 +KODEX 미국S&P500경기소비재,453660,8,15415,5,-315,-2.00,8192,471,700000,8192,-2.00,1739.28,1.17,1.17,127279875,1.18,1.18,127279875 +한투 인버스 나스닥100 ETN B,Q570101,9,8975,2,65,0.73,4647,326,1000000,4647,0.73,1425.46,0.46,0.46,41698235,0.46,0.46,41698235 +DAISHIN343 K200,434960,10,39655,2,30,0.08,5311,409,800000,5311,0.08,1298.53,0.66,0.66,211610220,0.67,0.67,211610220 +에셋플러스 글로벌다이나믹시니어액티브,462340,11,15030,5,-115,-0.76,661,53,520000,661,-0.76,1247.17,0.13,0.13,10010730,0.13,0.13,10010730 +RISE 미국달러선물인버스,469530,12,9620,2,20,0.21,4711,515,640000,4711,0.21,914.76,0.74,0.74,45319900,0.74,0.74,45319900 +PLUS 스마트베타Quality채권혼합,238670,13,11560,5,-5,-0.04,9718,1106,300000,9718,-0.04,878.66,3.24,3.24,112424940,3.24,3.24,112424940 +한투 레버리지 나스닥100 ETN B,Q570102,14,10460,5,-155,-1.46,7648,963,2000000,7648,-1.46,794.18,0.38,0.38,80017430,0.38,0.38,80017430 +메리츠 레버리지 미국채10년 ETN(H),Q610023,15,6130,2,75,1.24,4652,730,1000000,4652,1.24,637.26,0.47,0.47,28517910,0.47,0.47,28517910 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,17490,2,265,1.54,9399,1654,1000000,9399,1.54,568.26,0.94,0.94,164438510,0.94,0.94,164438510 +KB 인버스 2X 밀 선물 ETN,Q580052,17,37725,2,1135,3.10,1038,183,500000,1038,3.10,567.21,0.21,0.21,38976510,0.21,0.21,38976510 +키움 코스피 200 TR ETN,Q760007,18,11860,2,60,0.51,3425,686,4000000,3425,0.51,499.27,0.09,0.09,40619180,0.09,0.09,40619180 +TIGER 미국S&P500선물(H),143850,19,63800,5,-160,-0.25,20100,4051,2100000,20100,-0.25,496.17,0.96,0.96,1281290780,0.96,0.96,1281290780 +KIWOOM 미국달러선물레버리지,225800,20,14120,2,20,0.14,5000,1095,1030000,5000,0.14,456.62,0.49,0.49,70600000,0.49,0.49,70600000 +윙스풋,335870,21,2700,2,195,7.78,237418,52029,16750473,237418,7.78,456.32,1.42,1.42,689791310,1.53,1.53,689791310 +KODEX TRF7030,329670,22,18640,5,-15,-0.08,81236,18110,3500000,81236,-0.08,448.57,2.32,2.32,1514323295,2.32,2.32,1514323295 +신한 옥수수 선물 ETN(H),Q500013,23,7985,2,40,0.50,329,78,2000000,329,0.50,421.79,0.02,0.02,2618265,0.02,0.02,2618265 +삼성 레버리지 나스닥 100 ETN,Q530115,24,38610,5,-615,-1.57,4260,1031,1000000,4260,-1.57,413.19,0.43,0.43,163946925,0.42,0.42,163946925 +ACE 일본TOPIX인버스(합성 H),205720,25,2310,3,0,0.00,5145,1250,2400000,5145,0.00,411.60,0.21,0.21,11898750,0.21,0.21,11898750 +리튬포어스,073570,26,921,2,186,25.31,2359256,608870,48971452,2359256,25.31,387.48,4.82,4.82,2100404211,4.66,4.66,2100404211 +경보제약,214390,27,5140,5,-300,-5.51,44317,12190,23906860,44317,-5.51,363.55,0.19,0.19,229965940,0.19,0.19,229965940 +TIMEFOLIO 글로벌소비트렌드액티브,494180,28,10640,5,-255,-2.34,5184,1632,1350000,5184,-2.34,317.65,0.38,0.38,55191230,0.38,0.38,55191230 +유안타제17호스팩,493790,29,2010,3,0,0.00,15391,4918,5310000,15391,0.00,312.95,0.29,0.29,30862495,0.29,0.29,30862495 +덕성,004830,30,6540,2,380,6.17,1306552,431006,15680000,1306552,6.17,303.14,8.33,8.33,8793031665,8.57,8.57,8793031665 diff --git a/top30/20250613/top30-vir-20250613-092000.csv b/top30/20250613/top30-vir-20250613-092000.csv new file mode 100644 index 000000000000..edc62fc42bad --- /dev/null +++ b/top30/20250613/top30-vir-20250613-092000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37710,5,-170,-0.45,6370,6,5000000,6370,-0.45,9999.99,0.13,0.13,240072510,0.13,0.13,240072510 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10030,2,50,0.50,1500,5,520000,1500,0.50,9999.99,0.29,0.29,15040000,0.29,0.29,15040000 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,4,17085,5,-195,-1.13,14022,84,4000000,14022,-1.13,9999.99,0.35,0.35,240195645,0.35,0.35,240195645 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,5,25470,2,850,3.45,250,2,1000000,250,3.45,9999.99,0.03,0.03,6354260,0.02,0.02,6354260 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,6,6810,2,175,2.64,82804,824,2000000,82804,2.64,9999.99,4.14,4.14,563473660,4.14,4.14,563473660 +신영스팩9호,445970,7,2140,5,-15,-0.70,10968,123,5360000,10968,-0.70,8917.07,0.20,0.20,23471540,0.20,0.20,23471540 +KIWOOM 국고채10년레버리지,167860,8,114105,2,1190,1.05,14404,197,290000,14404,1.05,7311.68,4.97,4.97,1635507760,4.94,4.94,1635507760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,9,12620,2,140,1.12,46099,714,1000000,46099,1.12,6456.44,4.61,4.61,578447485,4.58,4.58,578447485 +에셋플러스 글로벌영에이지액티브,451150,10,17595,5,-180,-1.01,569,12,500000,569,-1.01,4741.67,0.11,0.11,10112730,0.11,0.11,10112730 +RISE 미국달러선물인버스,469530,11,9610,2,10,0.10,14113,515,640000,14113,0.10,2740.39,2.21,2.21,135696615,2.21,2.21,135696615 +한투 레버리지 나스닥100 ETN B,Q570102,12,10525,5,-90,-0.85,22823,963,2000000,22823,-0.85,2369.99,1.14,1.14,240018905,1.14,1.14,240018905 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,13,17625,2,400,2.32,37299,1654,1000000,37299,2.32,2255.08,3.73,3.73,653558075,3.71,3.71,653558075 +RISE 글로벌테크놀로지(합성 H),276650,14,31740,2,60,0.19,2022,106,750000,2022,0.19,1907.55,0.27,0.27,64288260,0.27,0.27,64288260 +KODEX 미국S&P500경기소비재,453660,15,15620,5,-110,-0.70,8193,471,700000,8193,-0.70,1739.49,1.17,1.17,127295495,1.16,1.16,127295495 +한투 인버스 나스닥100 ETN B,Q570101,16,8975,2,65,0.73,4647,326,1000000,4647,0.73,1425.46,0.46,0.46,41698235,0.46,0.46,41698235 +DAISHIN343 K200,434960,17,39400,5,-225,-0.57,5600,409,800000,5600,-0.57,1369.19,0.70,0.70,223029995,0.71,0.71,223029995 +에셋플러스 글로벌다이나믹시니어액티브,462340,18,15030,5,-115,-0.76,661,53,520000,661,-0.76,1247.17,0.13,0.13,10010730,0.13,0.13,10010730 +메리츠 레버리지 미국채10년 ETN(H),Q610023,19,6130,2,75,1.24,8751,730,1000000,8751,1.24,1198.77,0.88,0.88,53643780,0.88,0.88,53643780 +KB 인버스 2X 밀 선물 ETN,Q580052,20,38040,2,1450,3.96,2078,183,500000,2078,3.96,1135.52,0.42,0.42,78464370,0.41,0.41,78464370 +PLUS 스마트베타Quality채권혼합,238670,21,11565,3,0,0.00,10211,1106,300000,10211,0.00,923.24,3.40,3.40,118126160,3.40,3.40,118126160 +경보제약,214390,22,4970,5,-470,-8.64,100694,12190,23906860,100694,-8.64,826.04,0.42,0.42,512560390,0.43,0.43,512560390 +삼성 레버리지 나스닥 100 ETN,Q530115,23,38550,5,-675,-1.72,8380,1031,1000000,8380,-1.72,812.80,0.84,0.84,323766235,0.84,0.84,323766235 +TIGER 미국S&P500선물(H),143850,24,63635,5,-325,-0.51,31135,4051,2100000,31135,-0.51,768.58,1.48,1.48,1985471980,1.49,1.49,1985471980 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,25,10785,2,410,3.95,356865,49980,1000000,356865,3.95,714.02,35.69,35.69,3846246540,35.66,35.66,3846246540 +삼보산업,009620,26,1612,2,229,16.56,2411798,345089,16386091,2411798,16.56,698.89,14.72,14.72,3904254475,14.78,14.78,3904254475 +리튬포어스,073570,27,866,2,131,17.82,4232179,608870,48971452,4232179,17.82,695.09,8.64,8.64,3801959391,8.96,8.96,3801959391 +윙스풋,335870,28,2590,2,85,3.39,337541,52029,16750473,337541,3.39,648.76,2.02,2.02,954107550,2.20,2.20,954107550 +메리츠 솔랙티브 WTI원유 선물 ETN(H),Q610087,29,11385,2,395,3.59,24000,4000,1000000,24000,3.59,600.00,2.40,2.40,273290000,2.40,2.40,273290000 +극동유화,014530,30,3797,2,262,7.41,836799,143621,34869420,836799,7.41,582.64,2.40,2.40,3111443809,2.35,2.35,3111443809 diff --git a/top30/20250613/top30-vir-20250613-093001.csv b/top30/20250613/top30-vir-20250613-093001.csv new file mode 100644 index 000000000000..102be26f53e9 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37505,5,-375,-0.99,8514,6,5000000,8514,-0.99,9999.99,0.17,0.17,320418270,0.17,0.17,320418270 +신영스팩9호,445970,3,2135,5,-20,-0.93,42538,123,5360000,42538,-0.93,9999.99,0.79,0.79,90873490,0.79,0.79,90873490 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10030,2,50,0.50,1500,5,520000,1500,0.50,9999.99,0.29,0.29,15040000,0.29,0.29,15040000 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,5,17085,5,-195,-1.13,14022,84,4000000,14022,-1.13,9999.99,0.35,0.35,240195645,0.35,0.35,240195645 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,6,25470,2,850,3.45,250,2,1000000,250,3.45,9999.99,0.03,0.03,6354260,0.02,0.02,6354260 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,7,6830,2,195,2.94,82810,824,2000000,82810,2.94,9999.99,4.14,4.14,563514635,4.13,4.13,563514635 +KIWOOM 국고채10년레버리지,167860,8,114105,2,1190,1.05,14404,197,290000,14404,1.05,7311.68,4.97,4.97,1635507760,4.94,4.94,1635507760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,9,12670,2,190,1.52,49304,714,1000000,49304,1.52,6905.32,4.93,4.93,619023005,4.89,4.89,619023005 +에셋플러스 글로벌영에이지액티브,451150,10,17605,5,-170,-0.96,571,12,500000,571,-0.96,4758.33,0.11,0.11,10147890,0.12,0.12,10147890 +에셋플러스 글로벌일등기업포커스10액티브,477490,11,14990,5,-155,-1.02,50021,1137,740000,50021,-1.02,4399.38,6.76,6.76,752815140,6.79,6.79,752815140 +RISE 미국달러선물인버스,469530,12,9575,5,-25,-0.26,18853,515,640000,18853,-0.26,3660.78,2.95,2.95,181105615,2.96,2.96,181105615 +한투 레버리지 나스닥100 ETN B,Q570102,13,10450,5,-165,-1.55,30489,963,2000000,30489,-1.55,3166.04,1.52,1.52,320071110,1.53,1.53,320071110 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,14,17630,2,405,2.35,38239,1654,1000000,38239,2.35,2311.91,3.82,3.82,670190970,3.80,3.80,670190970 +극동유화,014530,15,3985,2,450,12.73,2823634,143621,34869420,2823634,12.73,1966.03,8.10,8.10,10946365594,7.88,7.88,10946365594 +RISE 글로벌테크놀로지(합성 H),276650,16,31740,2,60,0.19,2022,106,750000,2022,0.19,1907.55,0.27,0.27,64288260,0.27,0.27,64288260 +KODEX 미국S&P500경기소비재,453660,17,15575,5,-155,-0.99,8197,471,700000,8197,-0.99,1740.34,1.17,1.17,127357795,1.17,1.17,127357795 +한투 3X레버리지미국채30년 ETN,Q570111,18,42165,2,1740,4.30,505,33,200000,505,4.30,1530.30,0.25,0.25,21282585,0.25,0.25,21282585 +한투 인버스 나스닥100 ETN B,Q570101,19,9045,2,135,1.52,4878,326,1000000,4878,1.52,1496.32,0.49,0.49,43785610,0.48,0.48,43785610 +DAISHIN343 K200,434960,20,39350,5,-275,-0.69,5814,409,800000,5814,-0.69,1421.52,0.73,0.73,231450355,0.74,0.74,231450355 +에셋플러스 글로벌다이나믹시니어액티브,462340,21,15030,5,-115,-0.76,661,53,520000,661,-0.76,1247.17,0.13,0.13,10010730,0.13,0.13,10010730 +KB 인버스 2X 밀 선물 ETN,Q580052,22,38020,2,1430,3.91,2228,183,500000,2228,3.91,1217.49,0.45,0.45,84167370,0.44,0.44,84167370 +메리츠 레버리지 미국채10년 ETN(H),Q610023,23,6130,2,75,1.24,8751,730,1000000,8751,1.24,1198.77,0.88,0.88,53643780,0.88,0.88,53643780 +HANARO CD금리액티브(합성),471290,24,105245,2,15,0.01,1000,96,37000,1000,0.01,1041.67,2.70,2.70,105245000,2.70,2.70,105245000 +경보제약,214390,25,5050,5,-390,-7.17,117922,12190,23906860,117922,-7.17,967.37,0.49,0.49,598779520,0.50,0.50,598779520 +SH에너지화학,002360,26,518,2,61,13.35,4453233,465861,111133730,4453233,13.35,955.91,4.01,4.01,2241324463,3.89,3.89,2241324463 +PLUS 스마트베타Quality채권혼합,238670,27,11555,5,-10,-0.09,10213,1106,300000,10213,-0.09,923.42,3.40,3.40,118149275,3.41,3.41,118149275 +리튬포어스,073570,28,860,2,125,17.01,5422375,608870,48971452,5422375,17.01,890.56,11.07,11.07,4834003349,11.48,11.48,4834003349 +삼성 레버리지 나스닥 100 ETN,Q530115,29,38500,5,-725,-1.85,8699,1031,1000000,8699,-1.85,843.74,0.87,0.87,336047660,0.87,0.87,336047660 +삼보산업,009620,30,1565,2,182,13.16,2904821,345089,16386091,2904821,13.16,841.76,17.73,17.73,4687157125,18.28,18.28,4687157125 diff --git a/top30/20250613/top30-vir-20250613-094001.csv b/top30/20250613/top30-vir-20250613-094001.csv new file mode 100644 index 000000000000..238dbf70e76e --- /dev/null +++ b/top30/20250613/top30-vir-20250613-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37505,5,-375,-0.99,8514,6,5000000,8514,-0.99,9999.99,0.17,0.17,320418270,0.17,0.17,320418270 +PLUS 신흥국MSCI인버스(합성 H),373530,3,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +신영스팩9호,445970,4,2140,5,-15,-0.70,44498,123,5360000,44498,-0.70,9999.99,0.83,0.83,95058140,0.83,0.83,95058140 +키움 바이오TOP10 ETN,Q760014,5,9615,5,-245,-2.48,16818,48,700000,16818,-2.48,9999.99,2.40,2.40,160157325,2.38,2.38,160157325 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11765,2,140,1.20,900,4,3000000,900,1.20,9999.99,0.03,0.03,10595500,0.03,0.03,10595500 +하나34호스팩,484130,7,2100,3,0,0.00,7917,46,4520000,7917,0.00,9999.99,0.18,0.18,16508750,0.17,0.17,16508750 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,8,17085,5,-195,-1.13,14022,84,4000000,14022,-1.13,9999.99,0.35,0.35,240195645,0.35,0.35,240195645 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25470,2,850,3.45,250,2,1000000,250,3.45,9999.99,0.03,0.03,6354260,0.02,0.02,6354260 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,10,6850,2,215,3.24,82838,824,2000000,82838,3.24,9999.99,4.14,4.14,563706125,4.11,4.11,563706125 +KIWOOM 국고채10년레버리지,167860,11,114105,2,1190,1.05,14404,197,290000,14404,1.05,7311.68,4.97,4.97,1635507760,4.94,4.94,1635507760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,12,12740,2,260,2.08,49329,714,1000000,49329,2.08,6908.82,4.93,4.93,619340915,4.86,4.86,619340915 +에셋플러스 글로벌영에이지액티브,451150,13,17355,5,-420,-2.36,577,12,500000,577,-2.36,4808.33,0.12,0.12,10252550,0.12,0.12,10252550 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15105,5,-40,-0.26,50043,1137,740000,50043,-0.26,4401.32,6.76,6.76,753146390,6.74,6.74,753146390 +RISE 미국달러선물인버스,469530,15,9575,5,-25,-0.26,18853,515,640000,18853,-0.26,3660.78,2.95,2.95,181105615,2.96,2.96,181105615 +TIGER 코스닥글로벌,461580,16,12040,5,-380,-3.06,8360,233,400000,8360,-3.06,3587.98,2.09,2.09,100384815,2.08,2.08,100384815 +극동유화,014530,17,4040,2,505,14.29,5130892,143621,34869420,5130892,14.29,3572.52,14.71,14.71,20326004858,14.43,14.43,20326004858 +한투 레버리지 나스닥100 ETN B,Q570102,18,10450,5,-165,-1.55,30489,963,2000000,30489,-1.55,3166.04,1.52,1.52,320071110,1.53,1.53,320071110 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,19,17660,2,435,2.53,43626,1654,1000000,43626,2.53,2637.61,4.36,4.36,765471065,4.33,4.33,765471065 +RISE 글로벌테크놀로지(합성 H),276650,20,31620,5,-60,-0.19,2025,106,750000,2025,-0.19,1910.38,0.27,0.27,64383120,0.27,0.27,64383120 +SH에너지화학,002360,21,540,2,83,18.16,8539749,465861,111133730,8539749,18.16,1833.11,7.68,7.68,4423497684,7.37,7.37,4423497684 +KODEX 미국S&P500경기소비재,453660,22,15480,5,-250,-1.59,8270,471,700000,8270,-1.59,1755.84,1.18,1.18,128488600,1.19,1.19,128488600 +TIMEFOLIO K이노베이션액티브,385710,23,8145,5,-320,-3.78,30431,1939,1100000,30431,-3.78,1569.42,2.77,2.77,253068840,2.82,2.82,253068840 +한투 3X레버리지미국채30년 ETN,Q570111,24,42165,2,1740,4.30,505,33,200000,505,4.30,1530.30,0.25,0.25,21282585,0.25,0.25,21282585 +DAISHIN343 K200,434960,25,39490,5,-135,-0.34,6125,409,800000,6125,-0.34,1497.55,0.77,0.77,243708715,0.77,0.77,243708715 +한투 인버스 나스닥100 ETN B,Q570101,26,9045,2,135,1.52,4878,326,1000000,4878,1.52,1496.32,0.49,0.49,43785610,0.48,0.48,43785610 +KIWOOM 미국ETF산업STOXX,426330,27,14520,2,20,0.14,3120,211,200000,3120,0.14,1478.67,1.56,1.56,44993130,1.55,1.55,44993130 +에셋플러스 글로벌다이나믹시니어액티브,462340,28,14840,5,-305,-2.01,665,53,520000,665,-2.01,1254.72,0.13,0.13,10070195,0.13,0.13,10070195 +메리츠 레버리지 미국채10년 ETN(H),Q610023,29,6130,2,75,1.24,9111,730,1000000,9111,1.24,1248.08,0.91,0.91,55850580,0.91,0.91,55850580 +KB 인버스 2X 밀 선물 ETN,Q580052,30,38075,2,1485,4.06,2239,183,500000,2239,4.06,1223.50,0.45,0.45,84586195,0.44,0.44,84586195 diff --git a/top30/20250613/top30-vir-20250613-095001.csv b/top30/20250613/top30-vir-20250613-095001.csv new file mode 100644 index 000000000000..2abc8c682733 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37505,5,-375,-0.99,8514,6,5000000,8514,-0.99,9999.99,0.17,0.17,320418270,0.17,0.17,320418270 +키움 바이오TOP10 ETN,Q760014,3,9605,5,-255,-2.59,25146,48,700000,25146,-2.59,9999.99,3.59,3.59,240147765,3.57,3.57,240147765 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +신영스팩9호,445970,5,2135,5,-20,-0.93,46498,123,5360000,46498,-0.93,9999.99,0.87,0.87,99328140,0.87,0.87,99328140 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11765,2,140,1.20,1220,4,3000000,1220,1.20,9999.99,0.04,0.04,14358300,0.04,0.04,14358300 +하나34호스팩,484130,7,2100,3,0,0.00,7917,46,4520000,7917,0.00,9999.99,0.18,0.18,16508750,0.17,0.17,16508750 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,8,17085,5,-195,-1.13,14022,84,4000000,14022,-1.13,9999.99,0.35,0.35,240195645,0.35,0.35,240195645 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25470,2,850,3.45,250,2,1000000,250,3.45,9999.99,0.03,0.03,6354260,0.02,0.02,6354260 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,10,6870,2,235,3.54,83350,824,2000000,83350,3.54,9999.99,4.17,4.17,567223495,4.13,4.13,567223495 +KIWOOM 국고채10년레버리지,167860,11,113990,2,1075,0.95,14439,197,290000,14439,0.95,7329.44,4.98,4.98,1639497585,4.96,4.96,1639497585 +삼성 인버스 2X S&P500 선물 ETN,Q530114,12,12712,2,232,1.86,49344,714,1000000,49344,1.86,6910.92,4.93,4.93,619531907,4.87,4.87,619531907 +에셋플러스 글로벌영에이지액티브,451150,13,17485,5,-290,-1.63,580,12,500000,580,-1.63,4833.33,0.12,0.12,10305005,0.12,0.12,10305005 +에셋플러스 글로벌일등기업포커스10액티브,477490,14,15105,5,-40,-0.26,50047,1137,740000,50047,-0.26,4401.67,6.76,6.76,753206810,6.74,6.74,753206810 +극동유화,014530,15,3990,2,455,12.87,6012855,143621,34869420,6012855,12.87,4186.61,17.24,17.24,23840944363,17.14,17.14,23840944363 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,16,17630,2,405,2.35,68020,1654,1000000,68020,2.35,4112.45,6.80,6.80,1196863865,6.79,6.79,1196863865 +RISE 미국달러선물인버스,469530,17,9575,5,-25,-0.26,18853,515,640000,18853,-0.26,3660.78,2.95,2.95,181105615,2.96,2.96,181105615 +TIGER 코스닥글로벌,461580,18,12130,5,-290,-2.33,8361,233,400000,8361,-2.33,3588.41,2.09,2.09,100396945,2.07,2.07,100396945 +한투 레버리지 나스닥100 ETN B,Q570102,19,10475,5,-140,-1.32,34307,963,2000000,34307,-1.32,3562.51,1.72,1.72,360064660,1.72,1.72,360064660 +SH에너지화학,002360,20,528,2,71,15.54,12017833,465861,111133730,12017833,15.54,2579.70,10.81,10.81,6282136928,10.71,10.71,6282136928 +ACE 8월만기자동연장회사채AA-이상액티브,475280,21,10525,3,0,0.00,39,2,8650000,39,0.00,1950.00,0.00,0.00,410475,0.00,0.00,410475 +RISE 글로벌테크놀로지(합성 H),276650,22,31620,5,-60,-0.19,2025,106,750000,2025,-0.19,1910.38,0.27,0.27,64383120,0.27,0.27,64383120 +TIMEFOLIO K이노베이션액티브,385710,23,8270,5,-195,-2.30,36463,1939,1100000,36463,-2.30,1880.51,3.31,3.31,302978600,3.33,3.33,302978600 +KODEX 미국S&P500경기소비재,453660,24,15600,5,-130,-0.83,8292,471,700000,8292,-0.83,1760.51,1.18,1.18,128831830,1.18,1.18,128831830 +PLUS 국고채10년액티브,461460,25,56190,2,195,0.35,604,35,810000,604,0.35,1725.71,0.07,0.07,33939135,0.07,0.07,33939135 +대성하이텍,129920,26,6330,2,1230,24.12,4232767,257156,13715053,4232767,24.12,1645.99,30.86,30.86,24970568255,28.76,28.76,24970568255 +DAISHIN343 K200,434960,27,39280,5,-345,-0.87,6411,409,800000,6411,-0.87,1567.48,0.80,0.80,254969810,0.81,0.81,254969810 +한투 3X레버리지미국채30년 ETN,Q570111,28,42165,2,1740,4.30,505,33,200000,505,4.30,1530.30,0.25,0.25,21282585,0.25,0.25,21282585 +한투 인버스 나스닥100 ETN B,Q570101,29,9045,2,135,1.52,4878,326,1000000,4878,1.52,1496.32,0.49,0.49,43785610,0.48,0.48,43785610 +KIWOOM 미국ETF산업STOXX,426330,30,14520,2,20,0.14,3120,211,200000,3120,0.14,1478.67,1.56,1.56,44993130,1.55,1.55,44993130 diff --git a/top30/20250613/top30-vir-20250613-100001.csv b/top30/20250613/top30-vir-20250613-100001.csv new file mode 100644 index 000000000000..07c2e6769302 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37505,5,-375,-0.99,8514,6,5000000,8514,-0.99,9999.99,0.17,0.17,320418270,0.17,0.17,320418270 +키움 바이오TOP10 ETN,Q760014,3,9605,5,-255,-2.59,25146,48,700000,25146,-2.59,9999.99,3.59,3.59,240147765,3.57,3.57,240147765 +PLUS 신흥국MSCI인버스(합성 H),373530,4,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +신영스팩9호,445970,5,2135,5,-20,-0.93,46498,123,5360000,46498,-0.93,9999.99,0.87,0.87,99328140,0.87,0.87,99328140 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11765,2,140,1.20,1438,4,3000000,1438,1.20,9999.99,0.05,0.05,16923070,0.05,0.05,16923070 +하나34호스팩,484130,7,2090,5,-10,-0.48,7933,46,4520000,7933,-0.48,9999.99,0.18,0.18,16542190,0.18,0.18,16542190 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,8,17085,5,-195,-1.13,14022,84,4000000,14022,-1.13,9999.99,0.35,0.35,240195645,0.35,0.35,240195645 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25445,2,825,3.35,310,2,1000000,310,3.35,9999.99,0.03,0.03,7881510,0.03,0.03,7881510 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,10,6860,2,225,3.39,83370,824,2000000,83370,3.39,9999.99,4.17,4.17,567360695,4.14,4.14,567360695 +삼성 인버스 2X S&P500 선물 ETN,Q530114,11,12780,2,300,2.40,55762,714,1000000,55762,2.40,7809.80,5.58,5.58,701514862,5.49,5.49,701514862 +KIWOOM 국고채10년레버리지,167860,12,113990,2,1075,0.95,14439,197,290000,14439,0.95,7329.44,4.98,4.98,1639497585,4.96,4.96,1639497585 +에셋플러스 글로벌영에이지액티브,451150,13,17405,5,-370,-2.08,584,12,500000,584,-2.08,4866.67,0.12,0.12,10374630,0.12,0.12,10374630 +한투 레버리지 나스닥100 ETN B,Q570102,14,10415,5,-200,-1.88,45801,963,2000000,45801,-1.88,4756.07,2.29,2.29,479946580,2.30,2.30,479946580 +극동유화,014530,15,3910,2,375,10.61,6604842,143621,34869420,6604842,10.61,4598.80,18.94,18.94,26188753167,19.21,19.21,26188753167 +에셋플러스 글로벌일등기업포커스10액티브,477490,16,15090,5,-55,-0.36,50048,1137,740000,50048,-0.36,4401.76,6.76,6.76,753221900,6.75,6.75,753221900 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,17,17730,2,505,2.93,69720,1654,1000000,69720,2.93,4215.24,6.97,6.97,1227003865,6.92,6.92,1227003865 +RISE 미국달러선물인버스,469530,18,9575,5,-25,-0.26,18853,515,640000,18853,-0.26,3660.78,2.95,2.95,181105615,2.96,2.96,181105615 +TIGER 코스닥글로벌,461580,19,11985,5,-435,-3.50,8368,233,400000,8368,-3.50,3591.42,2.09,2.09,100480890,2.10,2.10,100480890 +SH에너지화학,002360,20,524,2,67,14.66,13155184,465861,111133730,13155184,14.66,2823.84,11.84,11.84,6884619611,11.82,11.82,6884619611 +대성하이텍,129920,21,6530,2,1430,28.04,5027780,257156,13715053,5027780,28.04,1955.15,36.66,36.66,30020923060,33.52,33.52,30020923060 +ACE 8월만기자동연장회사채AA-이상액티브,475280,22,10525,3,0,0.00,39,2,8650000,39,0.00,1950.00,0.00,0.00,410475,0.00,0.00,410475 +RISE 글로벌테크놀로지(합성 H),276650,23,31620,5,-60,-0.19,2025,106,750000,2025,-0.19,1910.38,0.27,0.27,64383120,0.27,0.27,64383120 +TIMEFOLIO K이노베이션액티브,385710,24,8270,5,-195,-2.30,36463,1939,1100000,36463,-2.30,1880.51,3.31,3.31,302978600,3.33,3.33,302978600 +한일단조,024740,25,2630,2,450,20.64,13594165,737092,32897049,13594165,20.64,1844.30,41.32,41.32,33959169669,39.25,39.25,33959169669 +KODEX 미국S&P500경기소비재,453660,26,15600,5,-130,-0.83,8292,471,700000,8292,-0.83,1760.51,1.18,1.18,128831830,1.18,1.18,128831830 +PLUS 국고채10년액티브,461460,27,56190,2,195,0.35,604,35,810000,604,0.35,1725.71,0.07,0.07,33939135,0.07,0.07,33939135 +DAISHIN343 K200,434960,28,39190,5,-435,-1.10,6624,409,800000,6624,-1.10,1619.56,0.83,0.83,263316120,0.84,0.84,263316120 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,29,3470,5,-310,-8.20,36222,2307,1000000,36222,-8.20,1570.09,3.62,3.62,128582820,3.71,3.71,128582820 +한투 3X레버리지미국채30년 ETN,Q570111,30,42165,2,1740,4.30,505,33,200000,505,4.30,1530.30,0.25,0.25,21282585,0.25,0.25,21282585 diff --git a/top30/20250613/top30-vir-20250613-101001.csv b/top30/20250613/top30-vir-20250613-101001.csv new file mode 100644 index 000000000000..f9104632de0a --- /dev/null +++ b/top30/20250613/top30-vir-20250613-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37505,5,-375,-0.99,8514,6,5000000,8514,-0.99,9999.99,0.17,0.17,320418270,0.17,0.17,320418270 +키움 바이오TOP10 ETN,Q760014,3,9605,5,-255,-2.59,25146,48,700000,25146,-2.59,9999.99,3.59,3.59,240147765,3.57,3.57,240147765 +신영스팩9호,445970,4,2135,5,-20,-0.93,50498,123,5360000,50498,-0.93,9999.99,0.94,0.94,107868140,0.94,0.94,107868140 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11770,2,145,1.25,1458,4,3000000,1458,1.25,9999.99,0.05,0.05,17158570,0.05,0.05,17158570 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,25460,2,840,3.41,352,2,1000000,352,3.41,9999.99,0.04,0.04,8951260,0.04,0.04,8951260 +하나34호스팩,484130,8,2090,5,-10,-0.48,7939,46,4520000,7939,-0.48,9999.99,0.18,0.18,16554740,0.18,0.18,16554740 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,9,17085,5,-195,-1.13,14022,84,4000000,14022,-1.13,9999.99,0.35,0.35,240195645,0.35,0.35,240195645 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,10,6860,2,225,3.39,83370,824,2000000,83370,3.39,9999.99,4.17,4.17,567360695,4.14,4.14,567360695 +삼성 인버스 2X S&P500 선물 ETN,Q530114,11,12802,2,322,2.58,56674,714,1000000,56674,2.58,7937.54,5.67,5.67,713170516,5.57,5.57,713170516 +KIWOOM 국고채10년레버리지,167860,12,113990,2,1075,0.95,14439,197,290000,14439,0.95,7329.44,4.98,4.98,1639497585,4.96,4.96,1639497585 +에셋플러스 글로벌영에이지액티브,451150,13,17410,5,-365,-2.05,587,12,500000,587,-2.05,4891.67,0.12,0.12,10426860,0.12,0.12,10426860 +극동유화,014530,14,3945,2,410,11.60,7000762,143621,34869420,7000762,11.60,4874.47,20.08,20.08,27744405990,20.17,20.17,27744405990 +한투 레버리지 나스닥100 ETN B,Q570102,15,10440,5,-175,-1.65,45808,963,2000000,45808,-1.65,4756.80,2.29,2.29,480019665,2.30,2.30,480019665 +TIGER 코스닥글로벌,461580,16,11995,5,-425,-3.42,10368,233,400000,10368,-3.42,4449.79,2.59,2.59,124470890,2.59,2.59,124470890 +에셋플러스 글로벌일등기업포커스10액티브,477490,17,15090,5,-55,-0.36,50048,1137,740000,50048,-0.36,4401.76,6.76,6.76,753221900,6.75,6.75,753221900 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,18,17750,2,525,3.05,69981,1654,1000000,69981,3.05,4231.02,7.00,7.00,1231636615,6.94,6.94,1231636615 +RISE 미국달러선물인버스,469530,19,9550,5,-50,-0.52,18854,515,640000,18854,-0.52,3660.97,2.95,2.95,181115165,2.96,2.96,181115165 +RISE 미국S&P500엔화노출(합성 H),0005C0,20,10275,2,145,1.43,14421,441,1000000,14421,1.43,3270.07,1.44,1.44,148055390,1.44,1.44,148055390 +SH에너지화학,002360,21,523,2,66,14.44,13967820,465861,111133730,13967820,14.44,2998.28,12.57,12.57,7307693502,12.57,12.57,7307693502 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,22,3500,5,-280,-7.41,66226,2307,1000000,66226,-7.41,2870.65,6.62,6.62,234196850,6.69,6.69,234196850 +대성하이텍,129920,23,6420,2,1320,25.88,5633593,257156,13715053,5633593,25.88,2190.73,41.08,41.08,33960749195,38.57,38.57,33960749195 +한일단조,024740,24,2510,2,330,15.14,15792160,737092,32897049,15792160,15.14,2142.50,48.00,48.00,39617475608,47.98,47.98,39617475608 +ACE 8월만기자동연장회사채AA-이상액티브,475280,25,10525,3,0,0.00,39,2,8650000,39,0.00,1950.00,0.00,0.00,410475,0.00,0.00,410475 +RISE 글로벌테크놀로지(합성 H),276650,26,31620,5,-60,-0.19,2025,106,750000,2025,-0.19,1910.38,0.27,0.27,64383120,0.27,0.27,64383120 +TIMEFOLIO K이노베이션액티브,385710,27,8270,5,-195,-2.30,36463,1939,1100000,36463,-2.30,1880.51,3.31,3.31,302978600,3.33,3.33,302978600 +미래생명자원,218150,28,4280,2,485,12.78,3954174,212140,20415802,3954174,12.78,1863.95,19.37,19.37,16552508030,18.94,18.94,16552508030 +빅텍,065450,29,4685,2,380,8.83,3426978,191649,28652800,3426978,8.83,1788.15,11.96,11.96,15994872751,11.92,11.92,15994872751 +KODEX 미국S&P500경기소비재,453660,30,15585,5,-145,-0.92,8293,471,700000,8293,-0.92,1760.72,1.18,1.18,128847415,1.18,1.18,128847415 diff --git a/top30/20250613/top30-vir-20250613-102001.csv b/top30/20250613/top30-vir-20250613-102001.csv new file mode 100644 index 000000000000..10b506dd59a1 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37505,5,-375,-0.99,8514,6,5000000,8514,-0.99,9999.99,0.17,0.17,320418270,0.17,0.17,320418270 +키움 바이오TOP10 ETN,Q760014,3,9515,5,-345,-3.50,25147,48,700000,25147,-3.50,9999.99,3.59,3.59,240157280,3.61,3.61,240157280 +신영스팩9호,445970,4,2135,5,-20,-0.93,50498,123,5360000,50498,-0.93,9999.99,0.94,0.94,107868140,0.94,0.94,107868140 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11765,2,140,1.20,1468,4,3000000,1468,1.20,9999.99,0.05,0.05,17276220,0.05,0.05,17276220 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,7,16850,5,-430,-2.49,18762,84,4000000,18762,-2.49,9999.99,0.47,0.47,320123895,0.47,0.47,320123895 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,25440,2,820,3.33,362,2,1000000,362,3.33,9999.99,0.04,0.04,9205660,0.04,0.04,9205660 +하나34호스팩,484130,9,2090,5,-10,-0.48,7939,46,4520000,7939,-0.48,9999.99,0.18,0.18,16554740,0.18,0.18,16554740 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,10,6825,2,190,2.86,83470,824,2000000,83470,2.86,9999.99,4.17,4.17,568043195,4.16,4.16,568043195 +삼성 인버스 2X S&P500 선물 ETN,Q530114,11,12825,2,345,2.76,59886,714,1000000,59886,2.76,8387.39,5.99,5.99,754380301,5.88,5.88,754380301 +KIWOOM 국고채10년레버리지,167860,12,113385,2,470,0.42,15111,197,290000,15111,0.42,7670.56,5.21,5.21,1715704065,5.22,5.22,1715704065 +극동유화,014530,13,4000,2,465,13.15,7844454,143621,34869420,7844454,13.15,5461.91,22.50,22.50,31089841287,22.29,22.29,31089841287 +에셋플러스 글로벌영에이지액티브,451150,14,17410,5,-365,-2.05,587,12,500000,587,-2.05,4891.67,0.12,0.12,10426860,0.12,0.12,10426860 +한투 레버리지 나스닥100 ETN B,Q570102,15,10440,5,-175,-1.65,45808,963,2000000,45808,-1.65,4756.80,2.29,2.29,480019665,2.30,2.30,480019665 +TIGER 코스닥글로벌,461580,16,11995,5,-425,-3.42,10368,233,400000,10368,-3.42,4449.79,2.59,2.59,124470890,2.59,2.59,124470890 +에셋플러스 글로벌일등기업포커스10액티브,477490,17,15075,5,-70,-0.46,50053,1137,740000,50053,-0.46,4402.20,6.76,6.76,753297275,6.75,6.75,753297275 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,18,17740,2,515,2.99,70271,1654,1000000,70271,2.99,4248.55,7.03,7.03,1236781215,6.97,6.97,1236781215 +RISE 미국달러선물인버스,469530,19,9550,5,-50,-0.52,18854,515,640000,18854,-0.52,3660.97,2.95,2.95,181115165,2.96,2.96,181115165 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,20,3480,5,-300,-7.94,76236,2307,1000000,76236,-7.94,3304.55,7.62,7.62,269024250,7.73,7.73,269024250 +RISE 미국S&P500엔화노출(합성 H),0005C0,21,10275,2,145,1.43,14421,441,1000000,14421,1.43,3270.07,1.44,1.44,148055390,1.44,1.44,148055390 +SH에너지화학,002360,22,525,2,68,14.88,14535726,465861,111133730,14535726,14.88,3120.19,13.08,13.08,7605012057,13.03,13.03,7605012057 +ACE 8월만기자동연장회사채AA-이상액티브,475280,23,10525,3,0,0.00,59,2,8650000,59,0.00,2950.00,0.00,0.00,620975,0.00,0.00,620975 +RISE 글로벌테크놀로지(합성 H),276650,24,31245,5,-435,-1.37,3024,106,750000,3024,-1.37,2852.83,0.40,0.40,95846390,0.41,0.41,95846390 +미래생명자원,218150,25,4195,2,400,10.54,5039183,212140,20415802,5039183,10.54,2375.40,24.68,24.68,21108976692,24.65,24.65,21108976692 +한일단조,024740,26,2545,2,365,16.74,17354608,737092,32897049,17354608,16.74,2354.47,52.75,52.75,43545169494,52.01,52.01,43545169494 +대성하이텍,129920,27,6340,2,1240,24.31,5896513,257156,13715053,5896513,24.31,2292.97,42.99,42.99,35627996830,40.97,40.97,35627996830 +지에스이,053050,28,3420,2,540,18.75,14320152,682711,29987597,14320152,18.75,2097.54,47.75,47.75,46789895680,45.62,45.62,46789895680 +KODEX 미국S&P500경기소비재,453660,29,15570,5,-160,-1.02,9473,471,700000,9473,-1.02,2011.25,1.35,1.35,147098280,1.35,1.35,147098280 +빅텍,065450,30,4675,2,370,8.59,3799055,191649,28652800,3799055,8.59,1982.30,13.26,13.26,17712794736,13.22,13.22,17712794736 diff --git a/top30/20250613/top30-vir-20250613-103001.csv b/top30/20250613/top30-vir-20250613-103001.csv new file mode 100644 index 000000000000..0300a4f5f25f --- /dev/null +++ b/top30/20250613/top30-vir-20250613-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +키움 바이오TOP10 ETN,Q760014,3,9515,5,-345,-3.50,25147,48,700000,25147,-3.50,9999.99,3.59,3.59,240157280,3.61,3.61,240157280 +신영스팩9호,445970,4,2135,5,-20,-0.93,50498,123,5360000,50498,-0.93,9999.99,0.94,0.94,107868140,0.94,0.94,107868140 +PLUS 신흥국MSCI인버스(합성 H),373530,5,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,6,11755,2,130,1.12,1534,4,3000000,1534,1.12,9999.99,0.05,0.05,18052050,0.05,0.05,18052050 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,25435,2,815,3.31,450,2,1000000,450,3.31,9999.99,0.04,0.04,11444330,0.04,0.04,11444330 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,8,16850,5,-430,-2.49,18762,84,4000000,18762,-2.49,9999.99,0.47,0.47,320123895,0.47,0.47,320123895 +하나34호스팩,484130,9,2090,5,-10,-0.48,7939,46,4520000,7939,-0.48,9999.99,0.18,0.18,16554740,0.18,0.18,16554740 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,10,6805,2,170,2.56,83602,824,2000000,83602,2.56,9999.99,4.18,4.18,568942675,4.18,4.18,568942675 +삼성 인버스 2X S&P500 선물 ETN,Q530114,11,12785,2,305,2.44,59930,714,1000000,59930,2.44,8393.56,5.99,5.99,754943746,5.90,5.90,754943746 +KIWOOM 국고채10년레버리지,167860,12,113385,2,470,0.42,15111,197,290000,15111,0.42,7670.56,5.21,5.21,1715704065,5.22,5.22,1715704065 +극동유화,014530,13,3950,2,415,11.74,8290164,143621,34869420,8290164,11.74,5772.25,23.77,23.77,32869369719,23.86,23.86,32869369719 +에셋플러스 글로벌영에이지액티브,451150,14,17410,5,-365,-2.05,587,12,500000,587,-2.05,4891.67,0.12,0.12,10426860,0.12,0.12,10426860 +한투 레버리지 나스닥100 ETN B,Q570102,15,10440,5,-175,-1.65,45830,963,2000000,45830,-1.65,4759.09,2.29,2.29,480249345,2.30,2.30,480249345 +TIGER 코스닥글로벌,461580,16,11970,5,-450,-3.62,10369,233,400000,10369,-3.62,4450.21,2.59,2.59,124482860,2.60,2.60,124482860 +ACE 8월만기자동연장회사채AA-이상액티브,475280,17,10525,3,0,0.00,89,2,8650000,89,0.00,4450.00,0.00,0.00,936725,0.00,0.00,936725 +에셋플러스 글로벌일등기업포커스10액티브,477490,18,15075,5,-70,-0.46,50053,1137,740000,50053,-0.46,4402.20,6.76,6.76,753297275,6.75,6.75,753297275 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,19,17740,2,515,2.99,70276,1654,1000000,70276,2.99,4248.85,7.03,7.03,1236869915,6.97,6.97,1236869915 +RISE 미국S&P500엔화노출(합성 H),0005C0,20,10255,2,125,1.23,17472,441,1000000,17472,1.23,3961.90,1.75,1.75,179343395,1.75,1.75,179343395 +RISE 미국달러선물인버스,469530,21,9550,5,-50,-0.52,18854,515,640000,18854,-0.52,3660.97,2.95,2.95,181115165,2.96,2.96,181115165 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,22,3505,5,-275,-7.28,76283,2307,1000000,76283,-7.28,3306.59,7.63,7.63,269188985,7.68,7.68,269188985 +SH에너지화학,002360,23,526,2,69,15.10,15278809,465861,111133730,15278809,15.10,3279.69,13.75,13.75,7997535903,13.68,13.68,7997535903 +RISE 글로벌테크놀로지(합성 H),276650,24,31305,5,-375,-1.18,3052,106,750000,3052,-1.18,2879.25,0.41,0.41,96723230,0.41,0.41,96723230 +미래생명자원,218150,25,4180,2,385,10.14,5475148,212140,20415802,5475148,10.14,2580.91,26.82,26.82,22931265387,26.87,26.87,22931265387 +한일단조,024740,26,2510,2,330,15.14,17899671,737092,32897049,17899671,15.14,2428.42,54.41,54.41,44923170395,54.41,54.41,44923170395 +대성하이텍,129920,27,6270,2,1170,22.94,6082386,257156,13715053,6082386,22.94,2365.25,44.35,44.35,36800197090,42.79,42.79,36800197090 +지에스이,053050,28,3360,2,480,16.67,15722996,682711,29987597,15722996,16.67,2303.02,52.43,52.43,51553882622,51.17,51.17,51553882622 +티엔엔터테인먼트,131100,29,1543,2,58,3.91,716399,32433,28048252,716399,3.91,2208.86,2.55,2.55,1169148308,2.70,2.70,1169148308 +TIGER 미국소비트렌드액티브,0015K0,30,7945,5,-95,-1.18,2794,133,1000000,2794,-1.18,2100.75,0.28,0.28,22271925,0.28,0.28,22271925 diff --git a/top30/20250613/top30-vir-20250613-104001.csv b/top30/20250613/top30-vir-20250613-104001.csv new file mode 100644 index 000000000000..92616ce6c9e1 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +N2 레버리지 은 선물 ETN(H),Q550064,3,25320,5,-225,-0.88,2500,3,1000000,2500,-0.88,9999.99,0.25,0.25,63421000,0.25,0.25,63421000 +키움 바이오TOP10 ETN,Q760014,4,9500,5,-360,-3.65,25150,48,700000,25150,-3.65,9999.99,3.59,3.59,240185780,3.61,3.61,240185780 +신영스팩9호,445970,5,2135,5,-20,-0.93,50498,123,5360000,50498,-0.93,9999.99,0.94,0.94,107868140,0.94,0.94,107868140 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,11755,2,130,1.12,1534,4,3000000,1534,1.12,9999.99,0.05,0.05,18052050,0.05,0.05,18052050 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,25420,2,800,3.25,455,2,1000000,455,3.25,9999.99,0.05,0.05,11571430,0.05,0.05,11571430 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,9,16890,5,-390,-2.26,18767,84,4000000,18767,-2.26,9999.99,0.47,0.47,320208345,0.47,0.47,320208345 +하나34호스팩,484130,10,2090,5,-10,-0.48,7939,46,4520000,7939,-0.48,9999.99,0.18,0.18,16554740,0.18,0.18,16554740 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,11,6805,2,170,2.56,83602,824,2000000,83602,2.56,9999.99,4.18,4.18,568942675,4.18,4.18,568942675 +삼성 인버스 2X S&P500 선물 ETN,Q530114,12,12765,2,285,2.28,63060,714,1000000,63060,2.28,8831.93,6.31,6.31,794899127,6.23,6.23,794899127 +KIWOOM 국고채10년레버리지,167860,13,113385,2,470,0.42,15111,197,290000,15111,0.42,7670.56,5.21,5.21,1715704065,5.22,5.22,1715704065 +극동유화,014530,14,3910,2,375,10.61,8682334,143621,34869420,8682334,10.61,6045.31,24.90,24.90,34408227639,25.24,25.24,34408227639 +에셋플러스 글로벌영에이지액티브,451150,15,17410,5,-365,-2.05,587,12,500000,587,-2.05,4891.67,0.12,0.12,10426860,0.12,0.12,10426860 +한투 레버리지 나스닥100 ETN B,Q570102,16,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +TIGER 코스닥글로벌,461580,17,11970,5,-450,-3.62,10369,233,400000,10369,-3.62,4450.21,2.59,2.59,124482860,2.60,2.60,124482860 +ACE 8월만기자동연장회사채AA-이상액티브,475280,18,10525,3,0,0.00,89,2,8650000,89,0.00,4450.00,0.00,0.00,936725,0.00,0.00,936725 +에셋플러스 글로벌일등기업포커스10액티브,477490,19,15075,5,-70,-0.46,50053,1137,740000,50053,-0.46,4402.20,6.76,6.76,753297275,6.75,6.75,753297275 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,20,17740,2,515,2.99,71372,1654,1000000,71372,2.99,4315.11,7.14,7.14,1256338435,7.08,7.08,1256338435 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1148,2,29,2.59,83,2,2000000,83,2.59,4150.00,0.00,0.00,95114,0.00,0.00,95114 +RISE 미국S&P500엔화노출(합성 H),0005C0,22,10255,2,125,1.23,17472,441,1000000,17472,1.23,3961.90,1.75,1.75,179343395,1.75,1.75,179343395 +RISE 미국달러선물인버스,469530,23,9550,5,-50,-0.52,18854,515,640000,18854,-0.52,3660.97,2.95,2.95,181115165,2.96,2.96,181115165 +SH에너지화학,002360,24,522,2,65,14.22,15855292,465861,111133730,15855292,14.22,3403.44,14.27,14.27,8299048479,14.31,14.31,8299048479 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,25,3505,5,-275,-7.28,76283,2307,1000000,76283,-7.28,3306.59,7.63,7.63,269188985,7.68,7.68,269188985 +RISE 글로벌테크놀로지(합성 H),276650,26,31305,5,-375,-1.18,3052,106,750000,3052,-1.18,2879.25,0.41,0.41,96723230,0.41,0.41,96723230 +미래생명자원,218150,27,4225,2,430,11.33,5973562,212140,20415802,5973562,11.33,2815.86,29.26,29.26,25030962042,29.02,29.02,25030962042 +한일단조,024740,28,2505,2,325,14.91,18607954,737092,32897049,18607954,14.91,2524.51,56.56,56.56,46695842449,56.66,56.66,46695842449 +티엔엔터테인먼트,131100,29,1576,2,91,6.13,792986,32433,28048252,792986,6.13,2445.00,2.83,2.83,1290123032,2.92,2.92,1290123032 +대성하이텍,129920,30,6240,2,1140,22.35,6229655,257156,13715053,6229655,22.35,2422.52,45.42,45.42,37719104050,44.07,44.07,37719104050 diff --git a/top30/20250613/top30-vir-20250613-105001.csv b/top30/20250613/top30-vir-20250613-105001.csv new file mode 100644 index 000000000000..99da6fca4d13 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,2,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +N2 레버리지 은 선물 ETN(H),Q550064,3,25320,5,-225,-0.88,2500,3,1000000,2500,-0.88,9999.99,0.25,0.25,63421000,0.25,0.25,63421000 +키움 바이오TOP10 ETN,Q760014,4,9500,5,-360,-3.65,25150,48,700000,25150,-3.65,9999.99,3.59,3.59,240185780,3.61,3.61,240185780 +신영스팩9호,445970,5,2135,5,-20,-0.93,50498,123,5360000,50498,-0.93,9999.99,0.94,0.94,107868140,0.94,0.94,107868140 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,11735,2,110,0.95,1557,4,3000000,1557,0.95,9999.99,0.05,0.05,18322135,0.05,0.05,18322135 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,25390,2,770,3.13,475,2,1000000,475,3.13,9999.99,0.05,0.05,12079355,0.05,0.05,12079355 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,9,16915,5,-365,-2.11,19267,84,4000000,19267,-2.11,9999.99,0.48,0.48,328665845,0.49,0.49,328665845 +하나34호스팩,484130,10,2090,5,-10,-0.48,7939,46,4520000,7939,-0.48,9999.99,0.18,0.18,16554740,0.18,0.18,16554740 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,339,2,8650000,339,0.00,9999.99,0.00,0.00,3567975,0.00,0.00,3567975 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,12,6805,2,170,2.56,83602,824,2000000,83602,2.56,9999.99,4.18,4.18,568942675,4.18,4.18,568942675 +삼성 인버스 2X S&P500 선물 ETN,Q530114,13,12760,2,280,2.24,63142,714,1000000,63142,2.24,8843.42,6.31,6.31,795947727,6.24,6.24,795947727 +KIWOOM 국고채10년레버리지,167860,14,113385,2,470,0.42,15111,197,290000,15111,0.42,7670.56,5.21,5.21,1715704065,5.22,5.22,1715704065 +극동유화,014530,15,3940,2,405,11.46,9034314,143621,34869420,9034314,11.46,6290.39,25.91,25.91,35783024723,26.05,26.05,35783024723 +에셋플러스 글로벌영에이지액티브,451150,16,17410,5,-365,-2.05,597,12,500000,597,-2.05,4975.00,0.12,0.12,10600960,0.12,0.12,10600960 +한투 레버리지 나스닥100 ETN B,Q570102,17,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +TIGER 코스닥글로벌,461580,18,11970,5,-450,-3.62,10369,233,400000,10369,-3.62,4450.21,2.59,2.59,124482860,2.60,2.60,124482860 +에셋플러스 글로벌일등기업포커스10액티브,477490,19,15065,5,-80,-0.53,50054,1137,740000,50054,-0.53,4402.29,6.76,6.76,753312340,6.76,6.76,753312340 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,20,17740,2,515,2.99,71372,1654,1000000,71372,2.99,4315.11,7.14,7.14,1256338435,7.08,7.08,1256338435 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1148,2,29,2.59,83,2,2000000,83,2.59,4150.00,0.00,0.00,95114,0.00,0.00,95114 +RISE 미국S&P500엔화노출(합성 H),0005C0,22,10255,2,125,1.23,17472,441,1000000,17472,1.23,3961.90,1.75,1.75,179343395,1.75,1.75,179343395 +RISE 미국달러선물인버스,469530,23,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +SH에너지화학,002360,24,518,2,61,13.35,16497515,465861,111133730,16497515,13.35,3541.30,14.84,14.84,8634813928,15.00,15.00,8634813928 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,25,3500,5,-280,-7.41,77080,2307,1000000,77080,-7.41,3341.14,7.71,7.71,271979965,7.77,7.77,271979965 +미래생명자원,218150,26,4045,2,250,6.59,6578531,212140,20415802,6578531,6.59,3101.03,32.22,32.22,27506044569,33.31,33.31,27506044569 +RISE 글로벌테크놀로지(합성 H),276650,27,31305,5,-375,-1.18,3052,106,750000,3052,-1.18,2879.25,0.41,0.41,96723230,0.41,0.41,96723230 +한일단조,024740,28,2490,2,310,14.22,18992563,737092,32897049,18992563,14.22,2576.69,57.73,57.73,47653276073,58.18,58.18,47653276073 +티엔엔터테인먼트,131100,29,1580,2,95,6.40,820326,32433,28048252,820326,6.40,2529.29,2.92,2.92,1333317222,3.01,3.01,1333317222 +지에스이,053050,30,3300,2,420,14.58,17125950,682711,29987597,17125950,14.58,2508.52,57.11,57.11,56227255703,56.82,56.82,56227255703 diff --git a/top30/20250613/top30-vir-20250613-110001.csv b/top30/20250613/top30-vir-20250613-110001.csv new file mode 100644 index 000000000000..869c47b922ed --- /dev/null +++ b/top30/20250613/top30-vir-20250613-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +N2 레버리지 은 선물 ETN(H),Q550064,2,25560,2,15,0.06,5000,3,1000000,5000,0.06,9999.99,0.50,0.50,127486000,0.50,0.50,127486000 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +키움 바이오TOP10 ETN,Q760014,4,9500,5,-360,-3.65,25150,48,700000,25150,-3.65,9999.99,3.59,3.59,240185780,3.61,3.61,240185780 +신영스팩9호,445970,5,2135,5,-20,-0.93,50498,123,5360000,50498,-0.93,9999.99,0.94,0.94,107868140,0.94,0.94,107868140 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,11725,2,100,0.86,1559,4,3000000,1559,0.86,9999.99,0.05,0.05,18345590,0.05,0.05,18345590 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,25365,2,745,3.03,478,2,1000000,478,3.03,9999.99,0.05,0.05,12155465,0.05,0.05,12155465 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,9,16915,5,-365,-2.11,19267,84,4000000,19267,-2.11,9999.99,0.48,0.48,328665845,0.49,0.49,328665845 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,11,2090,5,-10,-0.48,7939,46,4520000,7939,-0.48,9999.99,0.18,0.18,16554740,0.18,0.18,16554740 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,12,6815,2,180,2.71,83605,824,2000000,83605,2.71,9999.99,4.18,4.18,568963105,4.17,4.17,568963105 +삼성 인버스 2X S&P500 선물 ETN,Q530114,13,12760,2,280,2.24,63142,714,1000000,63142,2.24,8843.42,6.31,6.31,795947727,6.24,6.24,795947727 +KIWOOM 국고채10년레버리지,167860,14,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +극동유화,014530,15,4005,2,470,13.30,9442788,143621,34869420,9442788,13.30,6574.80,27.08,27.08,37404144582,26.78,26.78,37404144582 +에셋플러스 글로벌영에이지액티브,451150,16,17410,5,-365,-2.05,597,12,500000,597,-2.05,4975.00,0.12,0.12,10600960,0.12,0.12,10600960 +한투 레버리지 나스닥100 ETN B,Q570102,17,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +TIGER 코스닥글로벌,461580,18,11990,5,-430,-3.46,10371,233,400000,10371,-3.46,4451.07,2.59,2.59,124506840,2.60,2.60,124506840 +에셋플러스 글로벌일등기업포커스10액티브,477490,19,15050,5,-95,-0.63,50059,1137,740000,50059,-0.63,4402.73,6.76,6.76,753387590,6.76,6.76,753387590 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,20,17740,2,515,2.99,71372,1654,1000000,71372,2.99,4315.11,7.14,7.14,1256338435,7.08,7.08,1256338435 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1148,2,29,2.59,83,2,2000000,83,2.59,4150.00,0.00,0.00,95114,0.00,0.00,95114 +RISE 미국S&P500엔화노출(합성 H),0005C0,22,10255,2,125,1.23,17472,441,1000000,17472,1.23,3961.90,1.75,1.75,179343395,1.75,1.75,179343395 +RISE 미국달러선물인버스,469530,23,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +SH에너지화학,002360,24,520,2,63,13.79,16834182,465861,111133730,16834182,13.79,3613.56,15.15,15.15,8809227929,15.24,15.24,8809227929 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,25,3500,5,-280,-7.41,77080,2307,1000000,77080,-7.41,3341.14,7.71,7.71,271979965,7.77,7.77,271979965 +미래생명자원,218150,26,4080,2,285,7.51,6786116,212140,20415802,6786116,7.51,3198.89,33.24,33.24,28350298341,34.04,34.04,28350298341 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,27,19495,5,-365,-1.84,323,11,1000000,323,-1.84,2936.36,0.03,0.03,6306570,0.03,0.03,6306570 +RISE 글로벌테크놀로지(합성 H),276650,28,31375,5,-305,-0.96,3053,106,750000,3053,-0.96,2880.19,0.41,0.41,96754605,0.41,0.41,96754605 +한일단조,024740,29,2540,2,360,16.51,19376203,737092,32897049,19376203,16.51,2628.74,58.90,58.90,48618705260,58.19,58.19,48618705260 +지에스이,053050,30,3380,2,500,17.36,17664150,682711,29987597,17664150,17.36,2587.35,58.90,58.90,58026598611,57.25,57.25,58026598611 diff --git a/top30/20250613/top30-vir-20250613-111001.csv b/top30/20250613/top30-vir-20250613-111001.csv new file mode 100644 index 000000000000..25003b1736c0 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한투 S&P500 선물 ETN,Q570050,1,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +N2 레버리지 은 선물 ETN(H),Q550064,2,25745,2,200,0.78,5040,3,1000000,5040,0.78,9999.99,0.50,0.50,128515800,0.50,0.50,128515800 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +키움 바이오TOP10 ETN,Q760014,4,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,5,2140,5,-15,-0.70,50499,123,5360000,50499,-0.70,9999.99,0.94,0.94,107870280,0.94,0.94,107870280 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,11725,2,100,0.86,1559,4,3000000,1559,0.86,9999.99,0.05,0.05,18345590,0.05,0.05,18345590 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,8,25365,2,745,3.03,478,2,1000000,478,3.03,9999.99,0.05,0.05,12155465,0.05,0.05,12155465 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,9,16915,5,-365,-2.11,19267,84,4000000,19267,-2.11,9999.99,0.48,0.48,328665845,0.49,0.49,328665845 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,11,2085,5,-15,-0.71,7970,46,4520000,7970,-0.71,9999.99,0.18,0.18,16619375,0.18,0.18,16619375 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,12,6820,2,185,2.79,83607,824,2000000,83607,2.79,9999.99,4.18,4.18,568976745,4.17,4.17,568976745 +삼성 인버스 2X S&P500 선물 ETN,Q530114,13,12735,2,255,2.04,63145,714,1000000,63145,2.04,8843.84,6.31,6.31,795985932,6.25,6.25,795985932 +KIWOOM 국고채10년레버리지,167860,14,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +극동유화,014530,15,3955,2,420,11.88,9802074,143621,34869420,9802074,11.88,6824.96,28.11,28.11,38836958075,28.16,28.16,38836958075 +에셋플러스 글로벌영에이지액티브,451150,16,17410,5,-365,-2.05,597,12,500000,597,-2.05,4975.00,0.12,0.12,10600960,0.12,0.12,10600960 +한투 레버리지 나스닥100 ETN B,Q570102,17,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +TIGER 코스닥글로벌,461580,18,11990,5,-430,-3.46,10371,233,400000,10371,-3.46,4451.07,2.59,2.59,124506840,2.60,2.60,124506840 +에셋플러스 글로벌일등기업포커스10액티브,477490,19,15050,5,-95,-0.63,50059,1137,740000,50059,-0.63,4402.73,6.76,6.76,753387590,6.76,6.76,753387590 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,20,17620,2,395,2.29,71572,1654,1000000,71572,2.29,4327.21,7.16,7.16,1259863435,7.15,7.15,1259863435 +N2 인버스 레버리지 S&P500 ETN,Q550045,21,1148,2,29,2.59,83,2,2000000,83,2.59,4150.00,0.00,0.00,95114,0.00,0.00,95114 +RISE 미국S&P500엔화노출(합성 H),0005C0,22,10240,2,110,1.09,17484,441,1000000,17484,1.09,3964.63,1.75,1.75,179466275,1.75,1.75,179466275 +SH에너지화학,002360,23,526,2,69,15.10,17283787,465861,111133730,17283787,15.10,3710.07,15.55,15.55,9045951550,15.47,15.47,9045951550 +RISE 미국달러선물인버스,469530,24,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,25,3490,5,-290,-7.67,77173,2307,1000000,77173,-7.67,3345.17,7.72,7.72,272304545,7.80,7.80,272304545 +미래생명자원,218150,26,4135,2,340,8.96,6938127,212140,20415802,6938127,8.96,3270.54,33.98,33.98,28975424985,34.32,34.32,28975424985 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,27,19495,5,-365,-1.84,323,11,1000000,323,-1.84,2936.36,0.03,0.03,6306570,0.03,0.03,6306570 +RISE 글로벌테크놀로지(합성 H),276650,28,31380,5,-300,-0.95,3103,106,750000,3103,-0.95,2927.36,0.41,0.41,98323605,0.42,0.42,98323605 +지에스이,053050,29,3390,2,510,17.71,18481291,682711,29987597,18481291,17.71,2707.04,61.63,61.63,60801611378,59.81,59.81,60801611378 +한일단조,024740,30,2540,2,360,16.51,19714363,737092,32897049,19714363,16.51,2674.61,59.93,59.93,49475710806,59.21,59.21,49475710806 diff --git a/top30/20250613/top30-vir-20250613-112001.csv b/top30/20250613/top30-vir-20250613-112001.csv new file mode 100644 index 000000000000..62cc33f10b7d --- /dev/null +++ b/top30/20250613/top30-vir-20250613-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +키움 바이오TOP10 ETN,Q760014,4,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,5,2140,5,-15,-0.70,50499,123,5360000,50499,-0.70,9999.99,0.94,0.94,107870280,0.94,0.94,107870280 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,11735,2,110,0.95,1564,4,3000000,1564,0.95,9999.99,0.05,0.05,18404265,0.05,0.05,18404265 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25800,5,-215,-0.83,296,1,1000000,296,-0.83,9999.99,0.03,0.03,7636800,0.03,0.03,7636800 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25365,2,745,3.03,478,2,1000000,478,3.03,9999.99,0.05,0.05,12155465,0.05,0.05,12155465 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16925,5,-355,-2.05,19287,84,4000000,19287,-2.05,9999.99,0.48,0.48,329004345,0.49,0.49,329004345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2085,5,-15,-0.71,8094,46,4520000,8094,-0.71,9999.99,0.18,0.18,16877915,0.18,0.18,16877915 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,13,6820,2,185,2.79,83607,824,2000000,83607,2.79,9999.99,4.18,4.18,568976745,4.17,4.17,568976745 +삼성 인버스 2X S&P500 선물 ETN,Q530114,14,12755,2,275,2.20,63175,714,1000000,63175,2.20,8848.04,6.32,6.32,796368582,6.24,6.24,796368582 +KIWOOM 국고채10년레버리지,167860,15,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +극동유화,014530,16,4030,2,495,14.00,10359002,143621,34869420,10359002,14.00,7212.73,29.71,29.71,41073090511,29.23,29.23,41073090511 +에셋플러스 글로벌영에이지액티브,451150,17,17410,5,-365,-2.05,597,12,500000,597,-2.05,4975.00,0.12,0.12,10600960,0.12,0.12,10600960 +한투 레버리지 나스닥100 ETN B,Q570102,18,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +TIGER 코스닥글로벌,461580,19,11990,5,-430,-3.46,10371,233,400000,10371,-3.46,4451.07,2.59,2.59,124506840,2.60,2.60,124506840 +에셋플러스 글로벌일등기업포커스10액티브,477490,20,15030,5,-115,-0.76,50066,1137,740000,50066,-0.76,4403.34,6.77,6.77,753492845,6.77,6.77,753492845 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,21,17600,2,375,2.18,71672,1654,1000000,71672,2.18,4333.25,7.17,7.17,1261623435,7.17,7.17,1261623435 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1148,2,29,2.59,83,2,2000000,83,2.59,4150.00,0.00,0.00,95114,0.00,0.00,95114 +RISE 미국S&P500엔화노출(합성 H),0005C0,23,10240,2,110,1.09,17484,441,1000000,17484,1.09,3964.63,1.75,1.75,179466275,1.75,1.75,179466275 +SH에너지화학,002360,24,534,2,77,16.85,17866759,465861,111133730,17866759,16.85,3835.21,16.08,16.08,9355670008,15.76,15.76,9355670008 +RISE 미국달러선물인버스,469530,25,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,26,3470,5,-310,-8.20,77229,2307,1000000,77229,-8.20,3347.59,7.72,7.72,272499655,7.85,7.85,272499655 +미래생명자원,218150,27,4130,2,335,8.83,7065452,212140,20415802,7065452,8.83,3330.56,34.61,34.61,29501164521,34.99,34.99,29501164521 +RISE 글로벌테크놀로지(합성 H),276650,28,31360,5,-320,-1.01,3162,106,750000,3162,-1.01,2983.02,0.42,0.42,100173845,0.43,0.43,100173845 +지에스이,053050,29,3475,2,595,20.66,20093606,682711,29987597,20093606,20.66,2943.21,67.01,67.01,66396927050,63.72,63.72,66396927050 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,30,19495,5,-365,-1.84,323,11,1000000,323,-1.84,2936.36,0.03,0.03,6306570,0.03,0.03,6306570 diff --git a/top30/20250613/top30-vir-20250613-113001.csv b/top30/20250613/top30-vir-20250613-113001.csv new file mode 100644 index 000000000000..9000240a3049 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37220,5,-660,-1.74,8647,6,5000000,8647,-1.74,9999.99,0.17,0.17,325368530,0.17,0.17,325368530 +키움 바이오TOP10 ETN,Q760014,4,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,5,2140,5,-15,-0.70,50499,123,5360000,50499,-0.70,9999.99,0.94,0.94,107870280,0.94,0.94,107870280 +PLUS 신흥국MSCI인버스(합성 H),373530,6,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,11735,2,110,0.95,1564,4,3000000,1564,0.95,9999.99,0.05,0.05,18404265,0.05,0.05,18404265 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,8,25800,5,-215,-0.83,296,1,1000000,296,-0.83,9999.99,0.03,0.03,7636800,0.03,0.03,7636800 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25450,2,830,3.37,517,2,1000000,517,3.37,9999.99,0.05,0.05,13148015,0.05,0.05,13148015 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16925,5,-355,-2.05,19287,84,4000000,19287,-2.05,9999.99,0.48,0.48,329004345,0.49,0.49,329004345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2090,5,-10,-0.48,8202,46,4520000,8202,-0.48,9999.99,0.18,0.18,17103315,0.18,0.18,17103315 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,13,6835,2,200,3.01,83620,824,2000000,83620,3.01,9999.99,4.18,4.18,569065435,4.16,4.16,569065435 +삼성 인버스 2X S&P500 선물 ETN,Q530114,14,12775,2,295,2.36,63200,714,1000000,63200,2.36,8851.54,6.32,6.32,796687607,6.24,6.24,796687607 +극동유화,014530,15,4200,2,665,18.81,12065867,143621,34869420,12065867,18.81,8401.19,34.60,34.60,48120459445,32.86,32.86,48120459445 +KIWOOM 국고채10년레버리지,167860,16,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +에셋플러스 글로벌영에이지액티브,451150,17,17380,5,-395,-2.22,600,12,500000,600,-2.22,5000.00,0.12,0.12,10653100,0.12,0.12,10653100 +한투 레버리지 나스닥100 ETN B,Q570102,18,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +TIGER 코스닥글로벌,461580,19,11915,5,-505,-4.07,10476,233,400000,10476,-4.07,4496.14,2.62,2.62,125758040,2.64,2.64,125758040 +에셋플러스 글로벌일등기업포커스10액티브,477490,20,14930,5,-215,-1.42,50202,1137,740000,50202,-1.42,4415.30,6.78,6.78,755524120,6.84,6.84,755524120 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,21,17675,2,450,2.61,72272,1654,1000000,72272,2.61,4369.53,7.23,7.23,1272216435,7.20,7.20,1272216435 +N2 인버스 레버리지 S&P500 ETN,Q550045,22,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +SH에너지화학,002360,23,538,2,81,17.72,18646823,465861,111133730,18646823,17.72,4002.66,16.78,16.78,9773959320,16.35,16.35,9773959320 +RISE 미국S&P500엔화노출(합성 H),0005C0,24,10240,2,110,1.09,17484,441,1000000,17484,1.09,3964.63,1.75,1.75,179466275,1.75,1.75,179466275 +삼성 레버리지 China A50 선물 ETN(H),Q530023,25,34855,5,-590,-1.66,1619,42,1000000,1619,-1.66,3854.76,0.16,0.16,56686800,0.16,0.16,56686800 +RISE 미국달러선물인버스,469530,26,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +미래생명자원,218150,27,4205,2,410,10.80,7390830,212140,20415802,7390830,10.80,3483.94,36.20,36.20,30866469893,35.95,35.95,30866469893 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,28,3415,5,-365,-9.66,77402,2307,1000000,77402,-9.66,3355.09,7.74,7.74,273096775,8.00,8.00,273096775 +지에스이,053050,29,3575,2,695,24.13,21704032,682711,29987597,21704032,24.13,3179.09,72.38,72.38,72077070851,67.23,67.23,72077070851 +RISE 글로벌테크놀로지(합성 H),276650,30,31360,5,-320,-1.01,3162,106,750000,3162,-1.01,2983.02,0.42,0.42,100173845,0.43,0.43,100173845 diff --git a/top30/20250613/top30-vir-20250613-114001.csv b/top30/20250613/top30-vir-20250613-114001.csv new file mode 100644 index 000000000000..781af323d96d --- /dev/null +++ b/top30/20250613/top30-vir-20250613-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +키움 바이오TOP10 ETN,Q760014,4,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25655,5,-360,-1.38,482,1,1000000,482,-1.38,9999.99,0.05,0.05,12408630,0.05,0.05,12408630 +신영스팩9호,445970,6,2140,5,-15,-0.70,50500,123,5360000,50500,-0.70,9999.99,0.94,0.94,107872420,0.94,0.94,107872420 +PLUS 신흥국MSCI인버스(합성 H),373530,7,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,8,11735,2,110,0.95,1564,4,3000000,1564,0.95,9999.99,0.05,0.05,18404265,0.05,0.05,18404265 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25400,2,780,3.17,559,2,1000000,559,3.17,9999.99,0.06,0.06,14214810,0.06,0.06,14214810 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16925,5,-355,-2.05,19287,84,4000000,19287,-2.05,9999.99,0.48,0.48,329004345,0.49,0.49,329004345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2090,5,-10,-0.48,8217,46,4520000,8217,-0.48,9999.99,0.18,0.18,17134665,0.18,0.18,17134665 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,13,6840,2,205,3.09,83630,824,2000000,83630,3.09,9999.99,4.18,4.18,569133835,4.16,4.16,569133835 +극동유화,014530,14,4260,2,725,20.51,14316032,143621,34869420,14316032,20.51,9967.92,41.06,41.06,57736816365,38.87,38.87,57736816365 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12815,2,335,2.68,63240,714,1000000,63240,2.68,8857.14,6.32,6.32,797200087,6.22,6.22,797200087 +KIWOOM 국고채10년레버리지,167860,16,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +에셋플러스 글로벌영에이지액티브,451150,17,17370,5,-405,-2.28,604,12,500000,604,-2.28,5033.33,0.12,0.12,10722590,0.12,0.12,10722590 +TIGER 코스닥글로벌,461580,18,11900,5,-520,-4.19,11559,233,400000,11559,-4.19,4960.94,2.89,2.89,138658840,2.91,2.91,138658840 +한투 레버리지 나스닥100 ETN B,Q570102,19,10475,5,-140,-1.32,45852,963,2000000,45852,-1.32,4761.37,2.29,2.29,480479795,2.29,2.29,480479795 +에셋플러스 글로벌일등기업포커스10액티브,477490,20,14915,5,-230,-1.52,50602,1137,740000,50602,-1.52,4450.48,6.84,6.84,761490120,6.90,6.90,761490120 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,21,17740,2,515,2.99,72282,1654,1000000,72282,2.99,4370.13,7.23,7.23,1272393835,7.17,7.17,1272393835 +SH에너지화학,002360,22,546,2,89,19.47,20195912,465861,111133730,20195912,19.47,4335.18,18.17,18.17,10614274468,17.49,17.49,10614274468 +N2 인버스 레버리지 S&P500 ETN,Q550045,23,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +RISE 미국S&P500엔화노출(합성 H),0005C0,24,10215,2,85,0.84,17546,441,1000000,17546,0.84,3978.69,1.75,1.75,180099605,1.76,1.76,180099605 +삼성 레버리지 China A50 선물 ETN(H),Q530023,25,34855,5,-590,-1.66,1619,42,1000000,1619,-1.66,3854.76,0.16,0.16,56686800,0.16,0.16,56686800 +RISE 미국달러선물인버스,469530,26,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +미래생명자원,218150,27,4260,2,465,12.25,7758917,212140,20415802,7758917,12.25,3657.45,38.00,38.00,32426539379,37.28,37.28,32426539379 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,28,3360,5,-420,-11.11,79107,2307,1000000,79107,-11.11,3429.00,7.91,7.91,278864480,8.30,8.30,278864480 +지에스이,053050,29,3625,2,745,25.87,23326303,682711,29987597,23326303,25.87,3416.72,77.79,77.79,77883409197,71.65,71.65,77883409197 +한일단조,024740,30,2650,2,470,21.56,22609133,737092,32897049,22609133,21.56,3067.34,68.73,68.73,57005483956,65.39,65.39,57005483956 diff --git a/top30/20250613/top30-vir-20250613-115001.csv b/top30/20250613/top30-vir-20250613-115001.csv new file mode 100644 index 000000000000..fd4f4ba0abb6 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +키움 바이오TOP10 ETN,Q760014,4,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25655,5,-360,-1.38,482,1,1000000,482,-1.38,9999.99,0.05,0.05,12408630,0.05,0.05,12408630 +신영스팩9호,445970,6,2140,5,-15,-0.70,50600,123,5360000,50600,-0.70,9999.99,0.94,0.94,108086420,0.94,0.94,108086420 +PLUS 신흥국MSCI인버스(합성 H),373530,7,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,8,11735,2,110,0.95,1564,4,3000000,1564,0.95,9999.99,0.05,0.05,18404265,0.05,0.05,18404265 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25400,2,780,3.17,559,2,1000000,559,3.17,9999.99,0.06,0.06,14214810,0.06,0.06,14214810 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16925,5,-355,-2.05,19287,84,4000000,19287,-2.05,9999.99,0.48,0.48,329004345,0.49,0.49,329004345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2090,5,-10,-0.48,8258,46,4520000,8258,-0.48,9999.99,0.18,0.18,17220355,0.18,0.18,17220355 +극동유화,014530,13,4230,2,695,19.66,15507897,143621,34869420,15507897,19.66,9999.99,44.47,44.47,62785923196,42.57,42.57,62785923196 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6855,2,220,3.32,83957,824,2000000,83957,3.32,9999.99,4.20,4.20,571375305,4.17,4.17,571375305 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12840,2,360,2.88,63555,714,1000000,63555,2.88,8901.26,6.36,6.36,801249657,6.24,6.24,801249657 +KIWOOM 국고채10년레버리지,167860,16,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,17,19695,5,-165,-0.83,710,11,1000000,710,-0.83,6454.55,0.07,0.07,13915260,0.07,0.07,13915260 +TIGER 코스닥글로벌,461580,18,11875,5,-545,-4.39,12406,233,400000,12406,-4.39,5324.46,3.10,3.10,148716965,3.13,3.13,148716965 +에셋플러스 글로벌영에이지액티브,451150,19,17370,5,-405,-2.28,604,12,500000,604,-2.28,5033.33,0.12,0.12,10722590,0.12,0.12,10722590 +한투 레버리지 나스닥100 ETN B,Q570102,20,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +SH에너지화학,002360,21,539,2,82,17.94,20969432,465861,111133730,20969432,17.94,4501.22,18.87,18.87,11034005875,18.42,18.42,11034005875 +에셋플러스 글로벌일등기업포커스10액티브,477490,22,14915,5,-230,-1.52,50602,1137,740000,50602,-1.52,4450.48,6.84,6.84,761490120,6.90,6.90,761490120 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,23,17740,2,515,2.99,72282,1654,1000000,72282,2.99,4370.13,7.23,7.23,1272393835,7.17,7.17,1272393835 +N2 인버스 레버리지 S&P500 ETN,Q550045,24,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10215,2,85,0.84,17546,441,1000000,17546,0.84,3978.69,1.75,1.75,180099605,1.76,1.76,180099605 +삼성 레버리지 China A50 선물 ETN(H),Q530023,26,34855,5,-590,-1.66,1619,42,1000000,1619,-1.66,3854.76,0.16,0.16,56686800,0.16,0.16,56686800 +미래생명자원,218150,27,4175,2,380,10.01,7961084,212140,20415802,7961084,10.01,3752.75,38.99,38.99,33278412896,39.04,39.04,33278412896 +RISE 미국달러선물인버스,469530,28,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +지에스이,053050,29,3585,2,705,24.48,24320725,682711,29987597,24320725,24.48,3562.38,81.10,81.10,81458278818,75.77,75.77,81458278818 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3400,5,-380,-10.05,79427,2307,1000000,79427,-10.05,3442.87,7.94,7.94,279952480,8.23,8.23,279952480 diff --git a/top30/20250613/top30-vir-20250613-120001.csv b/top30/20250613/top30-vir-20250613-120001.csv new file mode 100644 index 000000000000..37596117fadb --- /dev/null +++ b/top30/20250613/top30-vir-20250613-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25650,5,-365,-1.40,653,1,1000000,653,-1.40,9999.99,0.07,0.07,16794780,0.07,0.07,16794780 +키움 바이오TOP10 ETN,Q760014,5,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,6,2140,5,-15,-0.70,50600,123,5360000,50600,-0.70,9999.99,0.94,0.94,108086420,0.94,0.94,108086420 +PLUS 신흥국MSCI인버스(합성 H),373530,7,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,8,11735,2,110,0.95,1564,4,3000000,1564,0.95,9999.99,0.05,0.05,18404265,0.05,0.05,18404265 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,9,25450,2,830,3.37,759,2,1000000,759,3.37,9999.99,0.08,0.08,19304810,0.08,0.08,19304810 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16925,5,-355,-2.05,19287,84,4000000,19287,-2.05,9999.99,0.48,0.48,329004345,0.49,0.49,329004345 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2095,5,-5,-0.24,8268,46,4520000,8268,-0.24,9999.99,0.18,0.18,17241260,0.18,0.18,17241260 +극동유화,014530,13,4195,2,660,18.67,16146219,143621,34869420,16146219,18.67,9999.99,46.30,46.30,65490005308,44.77,44.77,65490005308 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6855,2,220,3.32,83957,824,2000000,83957,3.32,9999.99,4.20,4.20,571375305,4.17,4.17,571375305 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12820,2,340,2.72,64583,714,1000000,64583,2.72,9045.24,6.46,6.46,814440287,6.35,6.35,814440287 +KIWOOM 국고채10년레버리지,167860,16,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,17,19695,5,-165,-0.83,710,11,1000000,710,-0.83,6454.55,0.07,0.07,13915260,0.07,0.07,13915260 +TIGER 코스닥글로벌,461580,18,11885,5,-535,-4.31,13253,233,400000,13253,-4.31,5687.98,3.31,3.31,158783560,3.34,3.34,158783560 +에셋플러스 글로벌영에이지액티브,451150,19,17370,5,-405,-2.28,604,12,500000,604,-2.28,5033.33,0.12,0.12,10722590,0.12,0.12,10722590 +한투 레버리지 나스닥100 ETN B,Q570102,20,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +한투 구리 선물 ETN,Q570071,21,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +SH에너지화학,002360,22,535,2,78,17.07,21295576,465861,111133730,21295576,17.07,4571.23,19.16,19.16,11210229240,18.85,18.85,11210229240 +에셋플러스 글로벌일등기업포커스10액티브,477490,23,14920,5,-225,-1.49,50612,1137,740000,50612,-1.49,4451.36,6.84,6.84,761639320,6.90,6.90,761639320 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,24,17740,2,515,2.99,72282,1654,1000000,72282,2.99,4370.13,7.23,7.23,1272393835,7.17,7.17,1272393835 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +RISE 미국S&P500엔화노출(합성 H),0005C0,26,10215,2,85,0.84,17546,441,1000000,17546,0.84,3978.69,1.75,1.75,180099605,1.76,1.76,180099605 +삼성 레버리지 China A50 선물 ETN(H),Q530023,27,34855,5,-590,-1.66,1619,42,1000000,1619,-1.66,3854.76,0.16,0.16,56686800,0.16,0.16,56686800 +미래생명자원,218150,28,4190,2,395,10.41,8116923,212140,20415802,8116923,10.41,3826.21,39.76,39.76,33927655880,39.66,39.66,33927655880 +RISE 미국달러선물인버스,469530,29,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 +지에스이,053050,30,3555,2,675,23.44,24856978,682711,29987597,24856978,23.44,3640.92,82.89,82.89,83378344717,78.21,78.21,83378344717 diff --git a/top30/20250613/top30-vir-20250613-121001.csv b/top30/20250613/top30-vir-20250613-121001.csv new file mode 100644 index 000000000000..bd88970e37e4 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,4,25650,5,-365,-1.40,653,1,1000000,653,-1.40,9999.99,0.07,0.07,16794780,0.07,0.07,16794780 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,5,29095,2,4475,18.18,1074,2,1000000,1074,18.18,9999.99,0.11,0.11,27891275,0.10,0.10,27891275 +키움 바이오TOP10 ETN,Q760014,6,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,7,12565,2,940,8.09,1716,4,3000000,1716,8.09,9999.99,0.06,0.06,20314145,0.05,0.05,20314145 +신영스팩9호,445970,8,2140,5,-15,-0.70,50600,123,5360000,50600,-0.70,9999.99,0.94,0.94,108086420,0.94,0.94,108086420 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16875,5,-405,-2.34,19305,84,4000000,19305,-2.34,9999.99,0.48,0.48,329308095,0.49,0.49,329308095 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2095,5,-5,-0.24,8268,46,4520000,8268,-0.24,9999.99,0.18,0.18,17241260,0.18,0.18,17241260 +극동유화,014530,13,4210,2,675,19.09,16542157,143621,34869420,16542157,19.09,9999.99,47.44,47.44,67165149936,45.75,45.75,67165149936 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6855,2,220,3.32,83957,824,2000000,83957,3.32,9999.99,4.20,4.20,571375305,4.17,4.17,571375305 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12805,2,325,2.60,64835,714,1000000,64835,2.60,9080.53,6.48,6.48,817669547,6.39,6.39,817669547 +KIWOOM 국고채10년레버리지,167860,16,113385,2,470,0.42,15112,197,290000,15112,0.42,7671.07,5.21,5.21,1715817450,5.22,5.22,1715817450 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,18,19695,5,-165,-0.83,710,11,1000000,710,-0.83,6454.55,0.07,0.07,13915260,0.07,0.07,13915260 +TIGER 코스닥글로벌,461580,19,11885,5,-535,-4.31,13253,233,400000,13253,-4.31,5687.98,3.31,3.31,158783560,3.34,3.34,158783560 +에셋플러스 글로벌영에이지액티브,451150,20,17370,5,-405,-2.28,604,12,500000,604,-2.28,5033.33,0.12,0.12,10722590,0.12,0.12,10722590 +한투 레버리지 나스닥100 ETN B,Q570102,21,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +SH에너지화학,002360,22,538,2,81,17.72,21685173,465861,111133730,21685173,17.72,4654.86,19.51,19.51,11419007021,19.10,19.10,11419007021 +한투 구리 선물 ETN,Q570071,23,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +에셋플러스 글로벌일등기업포커스10액티브,477490,24,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,25,17740,2,515,2.99,73137,1654,1000000,73137,2.99,4421.83,7.31,7.31,1287561535,7.26,7.26,1287561535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +미래생명자원,218150,27,4175,2,380,10.01,8257265,212140,20415802,8257265,10.01,3892.37,40.45,40.45,34514759715,40.49,40.49,34514759715 +삼성 레버리지 China A50 선물 ETN(H),Q530023,28,34855,5,-590,-1.66,1619,42,1000000,1619,-1.66,3854.76,0.16,0.16,56686800,0.16,0.16,56686800 +지에스이,053050,29,3575,2,695,24.13,25476001,682711,29987597,25476001,24.13,3731.59,84.96,84.96,85604329506,79.85,79.85,85604329506 +RISE 미국달러선물인버스,469530,30,9590,5,-10,-0.10,18855,515,640000,18855,-0.10,3661.17,2.95,2.95,181124755,2.95,2.95,181124755 diff --git a/top30/20250613/top30-vir-20250613-122000.csv b/top30/20250613/top30-vir-20250613-122000.csv new file mode 100644 index 000000000000..738d2176db05 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12560,2,935,8.04,3234,4,3000000,3234,8.04,9999.99,0.11,0.11,39381225,0.10,0.10,39381225 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,6,29480,2,4860,19.74,1204,2,1000000,1204,19.74,9999.99,0.12,0.12,31723675,0.11,0.11,31723675 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2140,5,-15,-0.70,50600,123,5360000,50600,-0.70,9999.99,0.94,0.94,108086420,0.94,0.94,108086420 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16940,5,-340,-1.97,19306,84,4000000,19306,-1.97,9999.99,0.48,0.48,329325035,0.49,0.49,329325035 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2085,5,-15,-0.71,8284,46,4520000,8284,-0.71,9999.99,0.18,0.18,17274620,0.18,0.18,17274620 +극동유화,014530,13,4220,2,685,19.38,16878751,143621,34869420,16878751,19.38,9999.99,48.41,48.41,68577970958,46.60,46.60,68577970958 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6855,2,220,3.32,83957,824,2000000,83957,3.32,9999.99,4.20,4.20,571375305,4.17,4.17,571375305 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12805,2,325,2.60,64835,714,1000000,64835,2.60,9080.53,6.48,6.48,817669547,6.39,6.39,817669547 +KIWOOM 국고채10년레버리지,167860,16,113630,2,715,0.63,15140,197,290000,15140,0.63,7685.28,5.22,5.22,1718999090,5.22,5.22,1718999090 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,18,19695,5,-165,-0.83,710,11,1000000,710,-0.83,6454.55,0.07,0.07,13915260,0.07,0.07,13915260 +TIGER 코스닥글로벌,461580,19,11885,5,-535,-4.31,13253,233,400000,13253,-4.31,5687.98,3.31,3.31,158783560,3.34,3.34,158783560 +에셋플러스 글로벌영에이지액티브,451150,20,17370,5,-405,-2.28,604,12,500000,604,-2.28,5033.33,0.12,0.12,10722590,0.12,0.12,10722590 +한투 레버리지 나스닥100 ETN B,Q570102,21,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +SH에너지화학,002360,22,531,2,74,16.19,22090330,465861,111133730,22090330,16.19,4741.83,19.88,19.88,11634236110,19.72,19.72,11634236110 +한투 구리 선물 ETN,Q570071,23,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +에셋플러스 글로벌일등기업포커스10액티브,477490,24,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,25,17690,2,465,2.70,73437,1654,1000000,73437,2.70,4439.96,7.34,7.34,1292870535,7.31,7.31,1292870535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +신라섬유,001000,27,1988,2,395,24.80,1886928,45609,24277540,1886928,24.80,4137.18,7.77,7.77,3563221384,7.38,7.38,3563221384 +미래생명자원,218150,28,4170,2,375,9.88,8345108,212140,20415802,8345108,9.88,3933.77,40.88,40.88,34879216445,40.97,40.97,34879216445 +삼성 레버리지 China A50 선물 ETN(H),Q530023,29,34805,5,-640,-1.81,1640,42,1000000,1640,-1.81,3904.76,0.16,0.16,57417705,0.16,0.16,57417705 +WON 단기국공채액티브,458030,30,53890,2,10,0.02,1900,50,720000,1900,0.02,3800.00,0.26,0.26,102390500,0.26,0.26,102390500 diff --git a/top30/20250613/top30-vir-20250613-123000.csv b/top30/20250613/top30-vir-20250613-123000.csv new file mode 100644 index 000000000000..0bd5fc168e74 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12560,2,935,8.04,3234,4,3000000,3234,8.04,9999.99,0.11,0.11,39381225,0.10,0.10,39381225 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,6,29480,2,4860,19.74,1204,2,1000000,1204,19.74,9999.99,0.12,0.12,31723675,0.11,0.11,31723675 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2140,5,-15,-0.70,50600,123,5360000,50600,-0.70,9999.99,0.94,0.94,108086420,0.94,0.94,108086420 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,10,16940,5,-340,-1.97,19306,84,4000000,19306,-1.97,9999.99,0.48,0.48,329325035,0.49,0.49,329325035 +ACE 8월만기자동연장회사채AA-이상액티브,475280,11,10525,3,0,0.00,439,2,8650000,439,0.00,9999.99,0.01,0.01,4620475,0.01,0.01,4620475 +하나34호스팩,484130,12,2085,5,-15,-0.71,8284,46,4520000,8284,-0.71,9999.99,0.18,0.18,17274620,0.18,0.18,17274620 +극동유화,014530,13,4187,2,652,18.44,17147682,143621,34869420,17147682,18.44,9999.99,49.18,49.18,69703294708,47.74,47.74,69703294708 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6855,2,220,3.32,83957,824,2000000,83957,3.32,9999.99,4.20,4.20,571375305,4.17,4.17,571375305 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12805,2,325,2.60,64835,714,1000000,64835,2.60,9080.53,6.48,6.48,817669547,6.39,6.39,817669547 +KIWOOM 국고채10년레버리지,167860,16,113630,2,715,0.63,15140,197,290000,15140,0.63,7685.28,5.22,5.22,1718999090,5.22,5.22,1718999090 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,18,19695,5,-165,-0.83,710,11,1000000,710,-0.83,6454.55,0.07,0.07,13915260,0.07,0.07,13915260 +TIGER 코스닥글로벌,461580,19,11875,5,-545,-4.39,13329,233,400000,13329,-4.39,5720.60,3.33,3.33,159686060,3.36,3.36,159686060 +에셋플러스 글로벌영에이지액티브,451150,20,17370,5,-405,-2.28,604,12,500000,604,-2.28,5033.33,0.12,0.12,10722590,0.12,0.12,10722590 +SH에너지화학,002360,21,530,2,73,15.97,22531817,465861,111133730,22531817,15.97,4836.60,20.27,20.27,11866884570,20.15,20.15,11866884570 +한투 레버리지 나스닥100 ETN B,Q570102,22,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +신라섬유,001000,23,2000,2,407,25.55,2197123,45609,24277540,2197123,25.55,4817.30,9.05,9.05,4190677482,8.63,8.63,4190677482 +한투 구리 선물 ETN,Q570071,24,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,25,17700,2,475,2.76,74537,1654,1000000,74537,2.76,4506.47,7.45,7.45,1312340035,7.41,7.41,1312340035 +에셋플러스 글로벌일등기업포커스10액티브,477490,26,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +KIWOOM 차이나A50커넥트MSCI,441330,27,9140,5,-55,-0.60,13942,320,650000,13942,-0.60,4356.88,2.14,2.14,127591545,2.15,2.15,127591545 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +티엔엔터테인먼트,131100,29,1752,2,267,17.98,1291617,32433,28048252,1291617,17.98,3982.42,4.60,4.60,2126836107,4.33,4.33,2126836107 +미래생명자원,218150,30,4120,2,325,8.56,8421779,212140,20415802,8421779,8.56,3969.92,41.25,41.25,35196862220,41.84,41.84,35196862220 diff --git a/top30/20250613/top30-vir-20250613-124000.csv b/top30/20250613/top30-vir-20250613-124000.csv new file mode 100644 index 000000000000..bf3c31448c13 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25810,2,265,1.04,7000,3,1000000,7000,1.04,9999.99,0.70,0.70,179162175,0.69,0.69,179162175 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12560,2,935,8.04,3234,4,3000000,3234,8.04,9999.99,0.11,0.11,39381225,0.10,0.10,39381225 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,6,29735,2,5115,20.78,1305,2,1000000,1305,20.78,9999.99,0.13,0.13,34723065,0.12,0.12,34723065 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2135,5,-20,-0.93,50602,123,5360000,50602,-0.93,9999.99,0.94,0.94,108090690,0.94,0.94,108090690 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2001,5,520000,2001,0.50,9999.99,0.38,0.38,20065030,0.38,0.38,20065030 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,502,2,8650000,502,0.10,9999.99,0.01,0.01,5284180,0.01,0.01,5284180 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16940,5,-340,-1.97,19306,84,4000000,19306,-1.97,9999.99,0.48,0.48,329325035,0.49,0.49,329325035 +하나34호스팩,484130,12,2095,5,-5,-0.24,8384,46,4520000,8384,-0.24,9999.99,0.19,0.19,17484120,0.18,0.18,17484120 +극동유화,014530,13,4210,2,675,19.09,17392001,143621,34869420,17392001,19.09,9999.99,49.88,49.88,70728974885,48.18,48.18,70728974885 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6840,2,205,3.09,83965,824,2000000,83965,3.09,9999.99,4.20,4.20,571430025,4.18,4.18,571430025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12805,2,325,2.60,64835,714,1000000,64835,2.60,9080.53,6.48,6.48,817669547,6.39,6.39,817669547 +KIWOOM 국고채10년레버리지,167860,16,113630,2,715,0.63,15140,197,290000,15140,0.63,7685.28,5.22,5.22,1718999090,5.22,5.22,1718999090 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,18,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +TIGER 코스닥글로벌,461580,19,11870,5,-550,-4.43,13335,233,400000,13335,-4.43,5723.18,3.33,3.33,159757280,3.36,3.36,159757280 +신라섬유,001000,20,1994,2,401,25.17,2304975,45609,24277540,2304975,25.17,5053.77,9.49,9.49,4407672691,9.10,9.10,4407672691 +에셋플러스 글로벌영에이지액티브,451150,21,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +KIWOOM 차이나A50커넥트MSCI,441330,22,9140,5,-55,-0.60,15767,320,650000,15767,-0.60,4927.19,2.43,2.43,144272045,2.43,2.43,144272045 +SH에너지화학,002360,23,531,2,74,16.19,22747080,465861,111133730,22747080,16.19,4882.80,20.47,20.47,11981283978,20.30,20.30,11981283978 +한투 레버리지 나스닥100 ETN B,Q570102,24,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +티엔엔터테인먼트,131100,25,1685,2,200,13.47,1527040,32433,28048252,1527040,13.47,4708.29,5.44,5.44,2530253364,5.35,5.35,2530253364 +한투 구리 선물 ETN,Q570071,26,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,27,17680,2,455,2.64,74827,1654,1000000,74827,2.64,4524.00,7.48,7.48,1317468735,7.45,7.45,1317468735 +에셋플러스 글로벌일등기업포커스10액티브,477490,28,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1148,2,29,2.59,86,2,2000000,86,2.59,4300.00,0.00,0.00,98558,0.00,0.00,98558 +한투 3X레버리지미국채30년 ETN,Q570111,30,42430,2,2005,4.96,1419,33,200000,1419,4.96,4300.00,0.71,0.71,59816125,0.70,0.70,59816125 diff --git a/top30/20250613/top30-vir-20250613-125000.csv b/top30/20250613/top30-vir-20250613-125000.csv new file mode 100644 index 000000000000..a9543df0126d --- /dev/null +++ b/top30/20250613/top30-vir-20250613-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25360,5,-185,-0.72,7011,3,1000000,7011,-0.72,9999.99,0.70,0.70,179441135,0.71,0.71,179441135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12560,2,935,8.04,3234,4,3000000,3234,8.04,9999.99,0.11,0.11,39381225,0.10,0.10,39381225 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,5,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,6,29735,2,5115,20.78,1305,2,1000000,1305,20.78,9999.99,0.13,0.13,34723065,0.12,0.12,34723065 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2135,5,-20,-0.93,50608,123,5360000,50608,-0.93,9999.99,0.94,0.94,108103500,0.94,0.94,108103500 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10125,2,145,1.45,2002,5,520000,2002,1.45,9999.99,0.38,0.38,20075155,0.38,0.38,20075155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16940,5,-340,-1.97,19306,84,4000000,19306,-1.97,9999.99,0.48,0.48,329325035,0.49,0.49,329325035 +하나34호스팩,484130,12,2095,5,-5,-0.24,8384,46,4520000,8384,-0.24,9999.99,0.19,0.19,17484120,0.18,0.18,17484120 +극동유화,014530,13,4195,2,660,18.67,17535011,143621,34869420,17535011,18.67,9999.99,50.29,50.29,71328662241,48.76,48.76,71328662241 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6840,2,205,3.09,83965,824,2000000,83965,3.09,9999.99,4.20,4.20,571430025,4.18,4.18,571430025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12805,2,325,2.60,64835,714,1000000,64835,2.60,9080.53,6.48,6.48,817669547,6.39,6.39,817669547 +KIWOOM 국고채10년레버리지,167860,16,113430,2,515,0.46,15178,197,290000,15178,0.46,7704.57,5.23,5.23,1723308945,5.24,5.24,1723308945 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,18,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +TIGER 코스닥글로벌,461580,19,11850,5,-570,-4.59,13371,233,400000,13371,-4.59,5738.63,3.34,3.34,160184030,3.38,3.38,160184030 +KIWOOM 차이나A50커넥트MSCI,441330,20,9130,5,-65,-0.71,17592,320,650000,17592,-0.71,5497.50,2.71,2.71,160944290,2.71,2.71,160944290 +신라섬유,001000,21,1982,2,389,24.42,2419627,45609,24277540,2419627,24.42,5305.15,9.97,9.97,4633754584,9.63,9.63,4633754584 +티엔엔터테인먼트,131100,22,1672,2,187,12.59,1714087,32433,28048252,1714087,12.59,5285.01,6.11,6.11,2850688799,6.08,6.08,2850688799 +에셋플러스 글로벌영에이지액티브,451150,23,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +SH에너지화학,002360,24,529,2,72,15.75,22906179,465861,111133730,22906179,15.75,4916.96,20.61,20.61,12065638935,20.52,20.52,12065638935 +한투 레버리지 나스닥100 ETN B,Q570102,25,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +한투 구리 선물 ETN,Q570071,26,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1156,2,37,3.31,91,2,2000000,91,3.31,4550.00,0.00,0.00,104346,0.00,0.00,104346 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,28,17670,2,445,2.58,74878,1654,1000000,74878,2.58,4527.09,7.49,7.49,1318369655,7.46,7.46,1318369655 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +한투 3X레버리지미국채30년 ETN,Q570111,30,42430,2,2005,4.96,1419,33,200000,1419,4.96,4300.00,0.71,0.71,59816125,0.70,0.70,59816125 diff --git a/top30/20250613/top30-vir-20250613-130001.csv b/top30/20250613/top30-vir-20250613-130001.csv new file mode 100644 index 000000000000..c7d474d0cbf7 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25360,5,-185,-0.72,7011,3,1000000,7011,-0.72,9999.99,0.70,0.70,179441135,0.71,0.71,179441135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12560,2,935,8.04,3234,4,3000000,3234,8.04,9999.99,0.11,0.11,39381225,0.10,0.10,39381225 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,5,29080,2,4460,18.12,1421,2,1000000,1421,18.12,9999.99,0.14,0.14,38105665,0.13,0.13,38105665 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2140,5,-15,-0.70,57150,123,5360000,57150,-0.70,9999.99,1.07,1.07,122103380,1.06,1.06,122103380 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10125,2,145,1.45,2002,5,520000,2002,1.45,9999.99,0.38,0.38,20075155,0.38,0.38,20075155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16940,5,-340,-1.97,19306,84,4000000,19306,-1.97,9999.99,0.48,0.48,329325035,0.49,0.49,329325035 +하나34호스팩,484130,12,2095,5,-5,-0.24,8384,46,4520000,8384,-0.24,9999.99,0.19,0.19,17484120,0.18,0.18,17484120 +극동유화,014530,13,4180,2,645,18.25,17817757,143621,34869420,17817757,18.25,9999.99,51.10,51.10,72516716602,49.75,49.75,72516716602 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6840,2,205,3.09,83965,824,2000000,83965,3.09,9999.99,4.20,4.20,571430025,4.18,4.18,571430025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12785,2,305,2.44,65024,714,1000000,65024,2.44,9107.00,6.50,6.50,820086162,6.41,6.41,820086162 +KIWOOM 국고채10년레버리지,167860,16,113295,2,380,0.34,15188,197,290000,15188,0.34,7709.64,5.24,5.24,1724441985,5.25,5.25,1724441985 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,18,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +KIWOOM 차이나A50커넥트MSCI,441330,19,9130,5,-65,-0.71,19417,320,650000,19417,-0.71,6067.81,2.99,2.99,177606625,2.99,2.99,177606625 +티엔엔터테인먼트,131100,20,1676,2,191,12.86,1877537,32433,28048252,1877537,12.86,5788.97,6.69,6.69,3126413398,6.65,6.65,3126413398 +TIGER 코스닥글로벌,461580,21,11850,5,-570,-4.59,13374,233,400000,13374,-4.59,5739.91,3.34,3.34,160219580,3.38,3.38,160219580 +신라섬유,001000,22,1961,2,368,23.10,2475158,45609,24277540,2475158,23.10,5426.91,10.20,10.20,4743778433,9.96,9.96,4743778433 +에셋플러스 글로벌영에이지액티브,451150,23,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +SH에너지화학,002360,24,528,2,71,15.54,23227534,465861,111133730,23227534,15.54,4985.94,20.90,20.90,12236010999,20.85,20.85,12236010999 +한투 레버리지 나스닥100 ETN B,Q570102,25,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,27,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,28,17670,2,445,2.58,74878,1654,1000000,74878,2.58,4527.09,7.49,7.49,1318369655,7.46,7.46,1318369655 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +한투 3X레버리지미국채30년 ETN,Q570111,30,42430,2,2005,4.96,1419,33,200000,1419,4.96,4300.00,0.71,0.71,59816125,0.70,0.70,59816125 diff --git a/top30/20250613/top30-vir-20250613-131001.csv b/top30/20250613/top30-vir-20250613-131001.csv new file mode 100644 index 000000000000..a9cb1929e329 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25360,5,-185,-0.72,7011,3,1000000,7011,-0.72,9999.99,0.70,0.70,179441135,0.71,0.71,179441135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12560,2,935,8.04,3234,4,3000000,3234,8.04,9999.99,0.11,0.11,39381225,0.10,0.10,39381225 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,5,29080,2,4460,18.12,1421,2,1000000,1421,18.12,9999.99,0.14,0.14,38105665,0.13,0.13,38105665 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2140,5,-15,-0.70,57150,123,5360000,57150,-0.70,9999.99,1.07,1.07,122103380,1.06,1.06,122103380 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10125,2,145,1.45,2002,5,520000,2002,1.45,9999.99,0.38,0.38,20075155,0.38,0.38,20075155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16940,5,-340,-1.97,19306,84,4000000,19306,-1.97,9999.99,0.48,0.48,329325035,0.49,0.49,329325035 +하나34호스팩,484130,12,2095,5,-5,-0.24,8416,46,4520000,8416,-0.24,9999.99,0.19,0.19,17550860,0.19,0.19,17550860 +극동유화,014530,13,4185,2,650,18.39,17983221,143621,34869420,17983221,18.39,9999.99,51.57,51.57,73208546844,50.17,50.17,73208546844 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6840,2,205,3.09,83965,824,2000000,83965,3.09,9999.99,4.20,4.20,571430025,4.18,4.18,571430025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12785,2,305,2.44,65124,714,1000000,65124,2.44,9121.01,6.51,6.51,821364662,6.42,6.42,821364662 +KIWOOM 국고채10년레버리지,167860,16,113295,2,380,0.34,15188,197,290000,15188,0.34,7709.64,5.24,5.24,1724441985,5.25,5.25,1724441985 +RISE 미국S&P500엔화노출(합성 H),0005C0,17,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +KIWOOM 차이나A50커넥트MSCI,441330,18,9130,5,-65,-0.71,21242,320,650000,21242,-0.71,6638.12,3.27,3.27,194268920,3.27,3.27,194268920 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,19,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +티엔엔터테인먼트,131100,20,1656,2,171,11.52,1922670,32433,28048252,1922670,11.52,5928.13,6.85,6.85,3201541457,6.89,6.89,3201541457 +TIGER 코스닥글로벌,461580,21,11850,5,-570,-4.59,13374,233,400000,13374,-4.59,5739.91,3.34,3.34,160219580,3.38,3.38,160219580 +신라섬유,001000,22,1975,2,382,23.98,2568896,45609,24277540,2568896,23.98,5632.43,10.58,10.58,4926756123,10.28,10.28,4926756123 +에셋플러스 글로벌영에이지액티브,451150,23,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +SH에너지화학,002360,24,527,2,70,15.32,23487088,465861,111133730,23487088,15.32,5041.65,21.13,21.13,12372439901,21.13,21.13,12372439901 +한투 레버리지 나스닥100 ETN B,Q570102,25,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,27,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,28,17670,2,445,2.58,74878,1654,1000000,74878,2.58,4527.09,7.49,7.49,1318369655,7.46,7.46,1318369655 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +한투 3X레버리지미국채30년 ETN,Q570111,30,42430,2,2005,4.96,1419,33,200000,1419,4.96,4300.00,0.71,0.71,59816125,0.70,0.70,59816125 diff --git a/top30/20250613/top30-vir-20250613-132000.csv b/top30/20250613/top30-vir-20250613-132000.csv new file mode 100644 index 000000000000..feb8b0c962e5 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25360,5,-185,-0.72,7011,3,1000000,7011,-0.72,9999.99,0.70,0.70,179441135,0.71,0.71,179441135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12575,2,950,8.17,3244,4,3000000,3244,8.17,9999.99,0.11,0.11,39506925,0.10,0.10,39506925 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,5,29080,2,4460,18.12,1421,2,1000000,1421,18.12,9999.99,0.14,0.14,38105665,0.13,0.13,38105665 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25780,5,-235,-0.90,669,1,1000000,669,-0.90,9999.99,0.07,0.07,17207260,0.07,0.07,17207260 +키움 바이오TOP10 ETN,Q760014,7,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +신영스팩9호,445970,8,2140,5,-15,-0.70,57150,123,5360000,57150,-0.70,9999.99,1.07,1.07,122103380,1.06,1.06,122103380 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10125,2,145,1.45,2002,5,520000,2002,1.45,9999.99,0.38,0.38,20075155,0.38,0.38,20075155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8446,46,4520000,8446,-0.71,9999.99,0.19,0.19,17613410,0.19,0.19,17613410 +극동유화,014530,13,4140,2,605,17.11,18492899,143621,34869420,18492899,17.11,9999.99,53.03,53.03,75318119031,52.17,52.17,75318119031 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6840,2,205,3.09,83965,824,2000000,83965,3.09,9999.99,4.20,4.20,571430025,4.18,4.18,571430025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12815,2,335,2.68,65900,714,1000000,65900,2.68,9229.69,6.59,6.59,831309102,6.49,6.49,831309102 +KIWOOM 국고채10년레버리지,167860,16,113025,2,110,0.10,15197,197,290000,15197,0.10,7714.21,5.24,5.24,1725459380,5.26,5.26,1725459380 +KIWOOM 차이나A50커넥트MSCI,441330,17,9120,5,-75,-0.82,23067,320,650000,23067,-0.82,7208.44,3.55,3.55,210919895,3.56,3.56,210919895 +RISE 미국S&P500엔화노출(합성 H),0005C0,18,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,19,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +티엔엔터테인먼트,131100,20,1641,2,156,10.51,2084005,32433,28048252,2084005,10.51,6425.57,7.43,7.43,3470887618,7.54,7.54,3470887618 +TIGER 코스닥글로벌,461580,21,11825,5,-595,-4.79,13390,233,400000,13390,-4.79,5746.78,3.35,3.35,160408870,3.39,3.39,160408870 +신라섬유,001000,22,1963,2,370,23.23,2602440,45609,24277540,2602440,23.23,5705.98,10.72,10.72,4992861737,10.48,10.48,4992861737 +SH에너지화학,002360,23,523,2,66,14.44,23714898,465861,111133730,23714898,14.44,5090.55,21.34,21.34,12492031160,21.49,21.49,12492031160 +에셋플러스 글로벌영에이지액티브,451150,24,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +한투 레버리지 나스닥100 ETN B,Q570102,25,10345,5,-270,-2.54,46392,963,2000000,46392,-2.54,4817.45,2.32,2.32,486066095,2.35,2.35,486066095 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,27,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,28,17630,2,405,2.35,74888,1654,1000000,74888,2.35,4527.69,7.49,7.49,1318545955,7.48,7.48,1318545955 +에셋플러스 글로벌일등기업포커스10액티브,477490,29,14945,5,-200,-1.32,50615,1137,740000,50615,-1.32,4451.63,6.84,6.84,761684155,6.89,6.89,761684155 +한투 3X레버리지미국채30년 ETN,Q570111,30,42430,2,2005,4.96,1419,33,200000,1419,4.96,4300.00,0.71,0.71,59816125,0.70,0.70,59816125 diff --git a/top30/20250613/top30-vir-20250613-133000.csv b/top30/20250613/top30-vir-20250613-133000.csv new file mode 100644 index 000000000000..906628bcd39e --- /dev/null +++ b/top30/20250613/top30-vir-20250613-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25290,5,-255,-1.00,8011,3,1000000,8011,-1.00,9999.99,0.80,0.80,204731135,0.81,0.81,204731135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,4,12575,2,950,8.17,3244,4,3000000,3244,8.17,9999.99,0.11,0.11,39506925,0.10,0.10,39506925 +신영스팩9호,445970,5,2135,5,-20,-0.93,95945,123,5360000,95945,-0.93,9999.99,1.79,1.79,204930965,1.79,1.79,204930965 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25750,5,-265,-1.02,731,1,1000000,731,-1.02,9999.99,0.07,0.07,18803760,0.07,0.07,18803760 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29080,2,4460,18.12,1421,2,1000000,1421,18.12,9999.99,0.14,0.14,38105665,0.13,0.13,38105665 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10125,2,145,1.45,2002,5,520000,2002,1.45,9999.99,0.38,0.38,20075155,0.38,0.38,20075155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8446,46,4520000,8446,-0.71,9999.99,0.19,0.19,17613410,0.19,0.19,17613410 +극동유화,014530,13,4150,2,615,17.40,18697246,143621,34869420,18697246,17.40,9999.99,53.62,53.62,76165032766,52.63,52.63,76165032766 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6840,2,205,3.09,83965,824,2000000,83965,3.09,9999.99,4.20,4.20,571430025,4.18,4.18,571430025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12815,2,335,2.68,65900,714,1000000,65900,2.68,9229.69,6.59,6.59,831309102,6.49,6.49,831309102 +KIWOOM 차이나A50커넥트MSCI,441330,16,9120,5,-75,-0.82,24892,320,650000,24892,-0.82,7778.75,3.83,3.83,227563910,3.84,3.84,227563910 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15206,197,290000,15206,0.10,7718.78,5.24,5.24,1726476605,5.27,5.27,1726476605 +RISE 미국S&P500엔화노출(합성 H),0005C0,18,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +티엔엔터테인먼트,131100,19,1648,2,163,10.98,2224249,32433,28048252,2224249,10.98,6857.98,7.93,7.93,3699832248,8.00,8.00,3699832248 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,20,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,21,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +신라섬유,001000,22,1955,2,362,22.72,2629290,45609,24277540,2629290,22.72,5764.85,10.83,10.83,5045339073,10.63,10.63,5045339073 +TIGER 코스닥글로벌,461580,23,11815,5,-605,-4.87,13400,233,400000,13400,-4.87,5751.07,3.35,3.35,160527020,3.40,3.40,160527020 +SH에너지화학,002360,24,523,2,66,14.44,23930582,465861,111133730,23930582,14.44,5136.85,21.53,21.53,12604544106,21.69,21.69,12604544106 +에셋플러스 글로벌영에이지액티브,451150,25,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +한투 레버리지 나스닥100 ETN B,Q570102,26,10460,5,-155,-1.46,46402,963,2000000,46402,-1.46,4818.48,2.32,2.32,486170695,2.32,2.32,486170695 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17675,2,450,2.61,74916,1654,1000000,74916,2.61,4529.38,7.49,7.49,1319040855,7.46,7.46,1319040855 +에셋플러스 글로벌일등기업포커스10액티브,477490,30,15100,5,-45,-0.30,50621,1137,740000,50621,-0.30,4452.15,6.84,6.84,761774705,6.82,6.82,761774705 diff --git a/top30/20250613/top30-vir-20250613-134000.csv b/top30/20250613/top30-vir-20250613-134000.csv new file mode 100644 index 000000000000..5c8b5adb7c26 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25290,5,-255,-1.00,8011,3,1000000,8011,-1.00,9999.99,0.80,0.80,204731135,0.81,0.81,204731135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +신영스팩9호,445970,4,2135,5,-20,-0.93,107709,123,5360000,107709,-0.93,9999.99,2.01,2.01,230047105,2.01,2.01,230047105 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12635,2,1010,8.69,3250,4,3000000,3250,8.69,9999.99,0.11,0.11,39582735,0.10,0.10,39582735 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25750,5,-265,-1.02,731,1,1000000,731,-1.02,9999.99,0.07,0.07,18803760,0.07,0.07,18803760 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29495,2,4875,19.80,1422,2,1000000,1422,19.80,9999.99,0.14,0.14,38135160,0.13,0.13,38135160 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10125,2,145,1.45,2002,5,520000,2002,1.45,9999.99,0.38,0.38,20075155,0.38,0.38,20075155 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8462,46,4520000,8462,-0.71,9999.99,0.19,0.19,17646770,0.19,0.19,17646770 +극동유화,014530,13,4100,2,565,15.98,18923295,143621,34869420,18923295,15.98,9999.99,54.27,54.27,77096780544,53.93,53.93,77096780544 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6830,2,195,2.94,84465,824,2000000,84465,2.94,9999.99,4.22,4.22,574845025,4.21,4.21,574845025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12860,2,380,3.04,65901,714,1000000,65901,3.04,9229.83,6.59,6.59,831321962,6.46,6.46,831321962 +KIWOOM 차이나A50커넥트MSCI,441330,16,9130,5,-65,-0.71,26717,320,650000,26717,-0.71,8349.06,4.11,4.11,244211700,4.12,4.12,244211700 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15207,197,290000,15207,0.10,7719.29,5.24,5.24,1726589630,5.27,5.27,1726589630 +RISE 미국S&P500엔화노출(합성 H),0005C0,18,10120,5,-10,-0.10,31406,441,1000000,31406,-0.10,7121.54,3.14,3.14,320459755,3.17,3.17,320459755 +티엔엔터테인먼트,131100,19,1620,2,135,9.09,2243162,32433,28048252,2243162,9.09,6916.29,8.00,8.00,3730492927,8.21,8.21,3730492927 +TIGER 코스닥글로벌,461580,20,11810,5,-610,-4.91,15077,233,400000,15077,-4.91,6470.82,3.77,3.77,180336650,3.82,3.82,180336650 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,21,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,22,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +신라섬유,001000,23,1945,2,352,22.10,2652739,45609,24277540,2652739,22.10,5816.26,10.93,10.93,5091049610,10.78,10.78,5091049610 +한투 레버리지 나스닥100 ETN B,Q570102,24,10480,5,-135,-1.27,50218,963,2000000,50218,-1.27,5214.75,2.51,2.51,526162375,2.51,2.51,526162375 +SH에너지화학,002360,25,523,2,66,14.44,24083399,465861,111133730,24083399,14.44,5169.65,21.67,21.67,12684273062,21.82,21.82,12684273062 +에셋플러스 글로벌영에이지액티브,451150,26,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17675,2,450,2.61,74916,1654,1000000,74916,2.61,4529.38,7.49,7.49,1319040855,7.46,7.46,1319040855 +에셋플러스 글로벌일등기업포커스10액티브,477490,30,15100,5,-45,-0.30,50652,1137,740000,50652,-0.30,4454.88,6.84,6.84,762242805,6.82,6.82,762242805 diff --git a/top30/20250613/top30-vir-20250613-135001.csv b/top30/20250613/top30-vir-20250613-135001.csv new file mode 100644 index 000000000000..08b6850d5f91 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25290,5,-255,-1.00,8011,3,1000000,8011,-1.00,9999.99,0.80,0.80,204731135,0.81,0.81,204731135 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37075,5,-805,-2.13,8658,6,5000000,8658,-2.13,9999.99,0.17,0.17,325776355,0.18,0.18,325776355 +신영스팩9호,445970,4,2135,5,-20,-0.93,107709,123,5360000,107709,-0.93,9999.99,2.01,2.01,230047105,2.01,2.01,230047105 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12725,2,1100,9.46,3257,4,3000000,3257,9.46,9999.99,0.11,0.11,39671795,0.10,0.10,39671795 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25750,5,-265,-1.02,731,1,1000000,731,-1.02,9999.99,0.07,0.07,18803760,0.07,0.07,18803760 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29495,2,4875,19.80,1422,2,1000000,1422,19.80,9999.99,0.14,0.14,38135160,0.13,0.13,38135160 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2013,5,520000,2013,1.72,9999.99,0.39,0.39,20186607,0.38,0.38,20186607 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8462,46,4520000,8462,-0.71,9999.99,0.19,0.19,17646770,0.19,0.19,17646770 +극동유화,014530,13,4110,2,575,16.27,19388723,143621,34869420,19388723,16.27,9999.99,55.60,55.60,79004766576,55.13,55.13,79004766576 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6830,2,195,2.94,84465,824,2000000,84465,2.94,9999.99,4.22,4.22,574845025,4.21,4.21,574845025 +삼성 인버스 2X S&P500 선물 ETN,Q530114,15,12860,2,380,3.04,65901,714,1000000,65901,3.04,9229.83,6.59,6.59,831321962,6.46,6.46,831321962 +KIWOOM 차이나A50커넥트MSCI,441330,16,9130,5,-65,-0.71,28543,320,650000,28543,-0.71,8919.69,4.39,4.39,260883080,4.40,4.40,260883080 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15208,197,290000,15208,0.10,7719.80,5.24,5.24,1726702655,5.27,5.27,1726702655 +RISE 미국S&P500엔화노출(합성 H),0005C0,18,10215,2,85,0.84,31407,441,1000000,31407,0.84,7121.77,3.14,3.14,320469970,3.14,3.14,320469970 +티엔엔터테인먼트,131100,19,1591,2,106,7.14,2271709,32433,28048252,2271709,7.14,7004.31,8.10,8.10,3776158746,8.46,8.46,3776158746 +TIGER 코스닥글로벌,461580,20,11800,5,-620,-4.99,15088,233,400000,15088,-4.99,6475.54,3.77,3.77,180466450,3.82,3.82,180466450 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,21,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,22,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +신라섬유,001000,23,1931,2,338,21.22,2752015,45609,24277540,2752015,21.22,6033.93,11.34,11.34,5281367468,11.27,11.27,5281367468 +SH에너지화학,002360,24,521,2,64,14.00,24322158,465861,111133730,24322158,14.00,5220.90,21.89,21.89,12809170397,22.12,22.12,12809170397 +한투 레버리지 나스닥100 ETN B,Q570102,25,10480,5,-135,-1.27,50218,963,2000000,50218,-1.27,5214.75,2.51,2.51,526162375,2.51,2.51,526162375 +에셋플러스 글로벌영에이지액티브,451150,26,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17675,2,450,2.61,74916,1654,1000000,74916,2.61,4529.38,7.49,7.49,1319040855,7.46,7.46,1319040855 +에셋플러스 글로벌일등기업포커스10액티브,477490,30,15100,5,-45,-0.30,50662,1137,740000,50662,-0.30,4455.76,6.85,6.85,762393805,6.82,6.82,762393805 diff --git a/top30/20250613/top30-vir-20250613-140001.csv b/top30/20250613/top30-vir-20250613-140001.csv new file mode 100644 index 000000000000..0c0d3c8ed64e --- /dev/null +++ b/top30/20250613/top30-vir-20250613-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2135,5,-20,-0.93,107709,123,5360000,107709,-0.93,9999.99,2.01,2.01,230047105,2.01,2.01,230047105 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12725,2,1100,9.46,3258,4,3000000,3258,9.46,9999.99,0.11,0.11,39684520,0.10,0.10,39684520 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25750,5,-265,-1.02,731,1,1000000,731,-1.02,9999.99,0.07,0.07,18803760,0.07,0.07,18803760 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29205,2,4585,18.62,1423,2,1000000,1423,18.62,9999.99,0.14,0.14,38164365,0.13,0.13,38164365 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2013,5,520000,2013,1.72,9999.99,0.39,0.39,20186607,0.38,0.38,20186607 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8462,46,4520000,8462,-0.71,9999.99,0.19,0.19,17646770,0.19,0.19,17646770 +극동유화,014530,13,4165,2,630,17.82,19711019,143621,34869420,19711019,17.82,9999.99,56.53,56.53,80332155901,55.31,55.31,80332155901 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6830,2,195,2.94,84465,824,2000000,84465,2.94,9999.99,4.22,4.22,574845025,4.21,4.21,574845025 +KIWOOM 차이나A50커넥트MSCI,441330,15,9130,5,-65,-0.71,30368,320,650000,30368,-0.71,9490.00,4.67,4.67,277545330,4.68,4.68,277545330 +삼성 인버스 2X S&P500 선물 ETN,Q530114,16,12820,2,340,2.72,65912,714,1000000,65912,2.72,9231.37,6.59,6.59,831462997,6.49,6.49,831462997 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15208,197,290000,15208,0.10,7719.80,5.24,5.24,1726702655,5.27,5.27,1726702655 +RISE 미국S&P500엔화노출(합성 H),0005C0,18,10215,2,85,0.84,31407,441,1000000,31407,0.84,7121.77,3.14,3.14,320469970,3.14,3.14,320469970 +티엔엔터테인먼트,131100,19,1599,2,114,7.68,2290934,32433,28048252,2290934,7.68,7063.59,8.17,8.17,3806725380,8.49,8.49,3806725380 +TIGER 코스닥글로벌,461580,20,11800,5,-620,-4.99,15088,233,400000,15088,-4.99,6475.54,3.77,3.77,180466450,3.82,3.82,180466450 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,21,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,22,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +신라섬유,001000,23,1911,2,318,19.96,2789430,45609,24277540,2789430,19.96,6115.96,11.49,11.49,5353212258,11.54,11.54,5353212258 +한투 레버리지 나스닥100 ETN B,Q570102,24,10460,5,-155,-1.46,54034,963,2000000,54034,-1.46,5611.01,2.70,2.70,566077735,2.71,2.71,566077735 +SH에너지화학,002360,25,530,2,73,15.97,24702278,465861,111133730,24702278,15.97,5302.50,22.23,22.23,13009782339,22.09,22.09,13009782339 +에셋플러스 글로벌영에이지액티브,451150,26,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17675,2,450,2.61,74916,1654,1000000,74916,2.61,4529.38,7.49,7.49,1319040855,7.46,7.46,1319040855 +에셋플러스 글로벌일등기업포커스10액티브,477490,30,15100,5,-45,-0.30,50671,1137,740000,50671,-0.30,4456.55,6.85,6.85,762529705,6.82,6.82,762529705 diff --git a/top30/20250613/top30-vir-20250613-141001.csv b/top30/20250613/top30-vir-20250613-141001.csv new file mode 100644 index 000000000000..20db83958d02 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2135,5,-20,-0.93,112258,123,5360000,112258,-0.93,9999.99,2.09,2.09,239759220,2.10,2.10,239759220 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12725,2,1100,9.46,3258,4,3000000,3258,9.46,9999.99,0.11,0.11,39684520,0.10,0.10,39684520 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25750,5,-265,-1.02,731,1,1000000,731,-1.02,9999.99,0.07,0.07,18803760,0.07,0.07,18803760 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29480,2,4860,19.74,1434,2,1000000,1434,19.74,9999.99,0.14,0.14,38483625,0.13,0.13,38483625 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2013,5,520000,2013,1.72,9999.99,0.39,0.39,20186607,0.38,0.38,20186607 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,503,2,8650000,503,0.10,9999.99,0.01,0.01,5294715,0.01,0.01,5294715 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8462,46,4520000,8462,-0.71,9999.99,0.19,0.19,17646770,0.19,0.19,17646770 +극동유화,014530,13,4160,2,625,17.68,20155537,143621,34869420,20155537,17.68,9999.99,57.80,57.80,82187066929,56.66,56.66,82187066929 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,14,6835,2,200,3.01,84816,824,2000000,84816,3.01,9999.99,4.24,4.24,577244110,4.22,4.22,577244110 +KIWOOM 차이나A50커넥트MSCI,441330,15,9130,5,-65,-0.71,32193,320,650000,32193,-0.71,9999.99,4.95,4.95,294207590,4.96,4.96,294207590 +삼성 인버스 2X S&P500 선물 ETN,Q530114,16,12815,2,335,2.68,65967,714,1000000,65967,2.68,9239.08,6.60,6.60,832168072,6.49,6.49,832168072 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15208,197,290000,15208,0.10,7719.80,5.24,5.24,1726702655,5.27,5.27,1726702655 +티엔엔터테인먼트,131100,18,1580,2,95,6.40,2312326,32433,28048252,2312326,6.40,7129.55,8.24,8.24,3840769287,8.67,8.67,3840769287 +RISE 미국S&P500엔화노출(합성 H),0005C0,19,10215,2,85,0.84,31407,441,1000000,31407,0.84,7121.77,3.14,3.14,320469970,3.14,3.14,320469970 +TIGER 코스닥글로벌,461580,20,11800,5,-620,-4.99,15088,233,400000,15088,-4.99,6475.54,3.77,3.77,180466450,3.82,3.82,180466450 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,21,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +신라섬유,001000,22,1916,2,323,20.28,2927862,45609,24277540,2927862,20.28,6419.48,12.06,12.06,5621482104,12.09,12.09,5621482104 +WON 단기국공채액티브,458030,23,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +한투 레버리지 나스닥100 ETN B,Q570102,24,10460,5,-155,-1.46,54034,963,2000000,54034,-1.46,5611.01,2.70,2.70,566077735,2.71,2.71,566077735 +SH에너지화학,002360,25,531,2,74,16.19,25288920,465861,111133730,25288920,16.19,5428.43,22.76,22.76,13322270410,22.58,22.58,13322270410 +에셋플러스 글로벌영에이지액티브,451150,26,17425,5,-350,-1.97,605,12,500000,605,-1.97,5041.67,0.12,0.12,10740015,0.12,0.12,10740015 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1154,2,35,3.13,92,2,2000000,92,3.13,4600.00,0.00,0.00,105500,0.00,0.00,105500 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17645,2,420,2.44,75566,1654,1000000,75566,2.44,4568.68,7.56,7.56,1330510105,7.54,7.54,1330510105 +에셋플러스 글로벌일등기업포커스10액티브,477490,30,15100,5,-45,-0.30,50693,1137,740000,50693,-0.30,4458.49,6.85,6.85,762861905,6.83,6.83,762861905 diff --git a/top30/20250613/top30-vir-20250613-142001.csv b/top30/20250613/top30-vir-20250613-142001.csv new file mode 100644 index 000000000000..0b90ceb8d090 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2135,5,-20,-0.93,112258,123,5360000,112258,-0.93,9999.99,2.09,2.09,239759220,2.10,2.10,239759220 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12705,2,1080,9.29,3278,4,3000000,3278,9.29,9999.99,0.11,0.11,39938545,0.10,0.10,39938545 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25770,5,-245,-0.94,734,1,1000000,734,-0.94,9999.99,0.07,0.07,18881070,0.07,0.07,18881070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29480,2,4860,19.74,1434,2,1000000,1434,19.74,9999.99,0.14,0.14,38483625,0.13,0.13,38483625 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2013,5,520000,2013,1.72,9999.99,0.39,0.39,20186607,0.38,0.38,20186607 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,504,2,8650000,504,0.10,9999.99,0.01,0.01,5305250,0.01,0.01,5305250 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8462,46,4520000,8462,-0.71,9999.99,0.19,0.19,17646770,0.19,0.19,17646770 +극동유화,014530,13,4145,2,610,17.26,20464325,143621,34869420,20464325,17.26,9999.99,58.69,58.69,83470670234,57.75,57.75,83470670234 +KIWOOM 차이나A50커넥트MSCI,441330,14,9130,5,-65,-0.71,34018,320,650000,34018,-0.71,9999.99,5.23,5.23,310869840,5.24,5.24,310869840 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6865,2,230,3.47,84858,824,2000000,84858,3.47,9999.99,4.24,4.24,577532335,4.21,4.21,577532335 +삼성 인버스 2X S&P500 선물 ETN,Q530114,16,12810,2,330,2.64,65970,714,1000000,65970,2.64,9239.50,6.60,6.60,832206502,6.50,6.50,832206502 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15208,197,290000,15208,0.10,7719.80,5.24,5.24,1726702655,5.27,5.27,1726702655 +티엔엔터테인먼트,131100,18,1558,2,73,4.92,2335030,32433,28048252,2335030,4.92,7199.55,8.33,8.33,3876145883,8.87,8.87,3876145883 +RISE 미국S&P500엔화노출(합성 H),0005C0,19,10140,2,10,0.10,31408,441,1000000,31408,0.10,7122.00,3.14,3.14,320480110,3.16,3.16,320480110 +TIGER 코스닥글로벌,461580,20,11770,5,-650,-5.23,15107,233,400000,15107,-5.23,6483.69,3.78,3.78,180690080,3.84,3.84,180690080 +신라섬유,001000,21,1913,2,320,20.09,2951827,45609,24277540,2951827,20.09,6472.03,12.16,12.16,5667338727,12.20,12.20,5667338727 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,22,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,23,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +한투 레버리지 나스닥100 ETN B,Q570102,24,10460,5,-155,-1.46,54034,963,2000000,54034,-1.46,5611.01,2.70,2.70,566077735,2.71,2.71,566077735 +SH에너지화학,002360,25,529,2,72,15.75,25455274,465861,111133730,25455274,15.75,5464.13,22.91,22.91,13410381588,22.81,22.81,13410381588 +에셋플러스 글로벌영에이지액티브,451150,26,17370,5,-405,-2.28,607,12,500000,607,-2.28,5058.33,0.12,0.12,10774785,0.12,0.12,10774785 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1155,2,36,3.22,95,2,2000000,95,3.22,4750.00,0.00,0.00,108961,0.00,0.00,108961 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17645,2,420,2.44,75569,1654,1000000,75569,2.44,4568.86,7.56,7.56,1330563040,7.54,7.54,1330563040 +스코넥,276040,30,2980,5,-1255,-29.63,6710539,148521,12830335,6710539,-29.63,4518.24,52.30,52.30,20785986098,54.36,54.36,20785986098 diff --git a/top30/20250613/top30-vir-20250613-143001.csv b/top30/20250613/top30-vir-20250613-143001.csv new file mode 100644 index 000000000000..136754e9b397 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119022,123,5360000,119022,-1.16,9999.99,2.22,2.22,254166540,2.23,2.23,254166540 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12625,2,1000,8.60,3501,4,3000000,3501,8.60,9999.99,0.12,0.12,42769310,0.11,0.11,42769310 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25770,5,-245,-0.94,734,1,1000000,734,-0.94,9999.99,0.07,0.07,18881070,0.07,0.07,18881070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,29480,2,4860,19.74,1434,2,1000000,1434,19.74,9999.99,0.14,0.14,38483625,0.13,0.13,38483625 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2013,5,520000,2013,1.72,9999.99,0.39,0.39,20186607,0.38,0.38,20186607 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,504,2,8650000,504,0.10,9999.99,0.01,0.01,5305250,0.01,0.01,5305250 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2090,5,-10,-0.48,8464,46,4520000,8464,-0.48,9999.99,0.19,0.19,17650950,0.19,0.19,17650950 +극동유화,014530,13,4155,2,620,17.54,20645293,143621,34869420,20645293,17.54,9999.99,59.21,59.21,84223624517,58.13,58.13,84223624517 +KIWOOM 차이나A50커넥트MSCI,441330,14,9130,5,-65,-0.71,35843,320,650000,35843,-0.71,9999.99,5.51,5.51,327532090,5.52,5.52,327532090 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,15,6870,2,235,3.54,84942,824,2000000,84942,3.54,9999.99,4.25,4.25,578109160,4.21,4.21,578109160 +삼성 인버스 2X S&P500 선물 ETN,Q530114,16,12810,2,330,2.64,65970,714,1000000,65970,2.64,9239.50,6.60,6.60,832206502,6.50,6.50,832206502 +KIWOOM 국고채10년레버리지,167860,17,113025,2,110,0.10,15208,197,290000,15208,0.10,7719.80,5.24,5.24,1726702655,5.27,5.27,1726702655 +티엔엔터테인먼트,131100,18,1545,2,60,4.04,2342879,32433,28048252,2342879,4.04,7223.75,8.35,8.35,3888296449,8.97,8.97,3888296449 +RISE 미국S&P500엔화노출(합성 H),0005C0,19,10140,2,10,0.10,31408,441,1000000,31408,0.10,7122.00,3.14,3.14,320480110,3.16,3.16,320480110 +신라섬유,001000,20,1905,2,312,19.59,2976422,45609,24277540,2976422,19.59,6525.95,12.26,12.26,5714406856,12.36,12.36,5714406856 +TIGER 코스닥글로벌,461580,21,11770,5,-650,-5.23,15108,233,400000,15108,-5.23,6484.12,3.78,3.78,180701850,3.84,3.84,180701850 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,22,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,23,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +한투 레버리지 나스닥100 ETN B,Q570102,24,10460,5,-155,-1.46,54034,963,2000000,54034,-1.46,5611.01,2.70,2.70,566077735,2.71,2.71,566077735 +SH에너지화학,002360,25,524,2,67,14.66,25627988,465861,111133730,25627988,14.66,5501.21,23.06,23.06,13501158293,23.18,23.18,13501158293 +에셋플러스 글로벌영에이지액티브,451150,26,17370,5,-405,-2.28,607,12,500000,607,-2.28,5058.33,0.12,0.12,10774785,0.12,0.12,10774785 +N2 인버스 레버리지 S&P500 ETN,Q550045,27,1155,2,36,3.22,95,2,2000000,95,3.22,4750.00,0.00,0.00,108961,0.00,0.00,108961 +한투 구리 선물 ETN,Q570071,28,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17630,2,405,2.35,75944,1654,1000000,75944,2.35,4591.54,7.59,7.59,1337174290,7.58,7.58,1337174290 +스코넥,276040,30,2965,4,-1270,-29.99,6752638,148521,12830335,6752638,-29.99,4546.59,52.63,52.63,20910993672,54.97,54.97,20910993672 diff --git a/top30/20250613/top30-vir-20250613-144001.csv b/top30/20250613/top30-vir-20250613-144001.csv new file mode 100644 index 000000000000..7668f241fa43 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119022,123,5360000,119022,-1.16,9999.99,2.22,2.22,254166540,2.23,2.23,254166540 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12625,2,1000,8.60,3506,4,3000000,3506,8.60,9999.99,0.12,0.12,42832435,0.11,0.11,42832435 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25770,5,-245,-0.94,734,1,1000000,734,-0.94,9999.99,0.07,0.07,18881070,0.07,0.07,18881070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28910,2,4290,17.42,1450,2,1000000,1450,17.42,9999.99,0.14,0.14,38946240,0.13,0.13,38946240 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2014,5,520000,2014,1.72,9999.99,0.39,0.39,20196759,0.38,0.38,20196759 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,504,2,8650000,504,0.10,9999.99,0.01,0.01,5305250,0.01,0.01,5305250 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2090,5,-10,-0.48,8464,46,4520000,8464,-0.48,9999.99,0.19,0.19,17650950,0.19,0.19,17650950 +극동유화,014530,13,4100,2,565,15.98,20892192,143621,34869420,20892192,15.98,9999.99,59.92,59.92,85241954426,59.62,59.62,85241954426 +삼성 항셍테크 ETN(H) B,Q530121,14,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +KIWOOM 차이나A50커넥트MSCI,441330,15,9130,5,-65,-0.71,37668,320,650000,37668,-0.71,9999.99,5.80,5.80,344194340,5.80,5.80,344194340 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6870,2,235,3.54,84942,824,2000000,84942,3.54,9999.99,4.25,4.25,578109160,4.21,4.21,578109160 +삼성 인버스 2X S&P500 선물 ETN,Q530114,17,12805,2,325,2.60,65985,714,1000000,65985,2.60,9241.60,6.60,6.60,832398577,6.50,6.50,832398577 +KIWOOM 국고채10년레버리지,167860,18,113320,2,405,0.36,15211,197,290000,15211,0.36,7721.32,5.25,5.25,1727042620,5.26,5.26,1727042620 +티엔엔터테인먼트,131100,19,1574,2,89,5.99,2367646,32433,28048252,2367646,5.99,7300.11,8.44,8.44,3926787902,8.89,8.89,3926787902 +RISE 미국S&P500엔화노출(합성 H),0005C0,20,10140,2,10,0.10,31409,441,1000000,31409,0.10,7122.22,3.14,3.14,320490250,3.16,3.16,320490250 +신라섬유,001000,21,1891,2,298,18.71,3017788,45609,24277540,3017788,18.71,6616.65,12.43,12.43,5792865004,12.62,12.62,5792865004 +TIGER 코스닥글로벌,461580,22,11810,5,-610,-4.91,15149,233,400000,15149,-4.91,6501.72,3.79,3.79,181186060,3.84,3.84,181186060 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,23,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,24,53890,2,10,0.02,3100,50,720000,3100,0.02,6200.00,0.43,0.43,167058500,0.43,0.43,167058500 +한투 레버리지 나스닥100 ETN B,Q570102,25,10465,5,-150,-1.41,57856,963,2000000,57856,-1.41,6007.89,2.89,2.89,606074965,2.90,2.90,606074965 +SH에너지화학,002360,26,524,2,67,14.66,25834795,465861,111133730,25834795,14.66,5545.60,23.25,23.25,13609572694,23.37,23.37,13609572694 +에셋플러스 글로벌영에이지액티브,451150,27,17385,5,-390,-2.19,608,12,500000,608,-2.19,5066.67,0.12,0.12,10792170,0.12,0.12,10792170 +N2 인버스 레버리지 S&P500 ETN,Q550045,28,1155,2,36,3.22,95,2,2000000,95,3.22,4750.00,0.00,0.00,108961,0.00,0.00,108961 +삼성 인버스 2X 일본니케이225선물 ETN(H),Q530125,29,17620,2,395,2.29,76738,1654,1000000,76738,2.29,4639.54,7.67,7.67,1351164570,7.67,7.67,1351164570 +한투 구리 선물 ETN,Q570071,30,13185,2,20,0.15,781,17,1000000,781,0.15,4594.12,0.08,0.08,10307145,0.08,0.08,10307145 diff --git a/top30/20250613/top30-vir-20250613-145001.csv b/top30/20250613/top30-vir-20250613-145001.csv new file mode 100644 index 000000000000..a880fc97802f --- /dev/null +++ b/top30/20250613/top30-vir-20250613-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119022,123,5360000,119022,-1.16,9999.99,2.22,2.22,254166540,2.23,2.23,254166540 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25770,5,-245,-0.94,734,1,1000000,734,-0.94,9999.99,0.07,0.07,18881070,0.07,0.07,18881070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28910,2,4290,17.42,1450,2,1000000,1450,17.42,9999.99,0.14,0.14,38946240,0.13,0.13,38946240 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2014,5,520000,2014,1.72,9999.99,0.39,0.39,20196759,0.38,0.38,20196759 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,699,2,8650000,699,0.10,9999.99,0.01,0.01,7359575,0.01,0.01,7359575 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2085,5,-15,-0.71,8479,46,4520000,8479,-0.71,9999.99,0.19,0.19,17682225,0.19,0.19,17682225 +극동유화,014530,13,4100,2,565,15.98,21132809,143621,34869420,21132809,15.98,9999.99,60.61,60.61,86229708491,60.32,60.32,86229708491 +삼성 항셍테크 ETN(H) B,Q530121,14,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +KIWOOM 차이나A50커넥트MSCI,441330,15,9130,5,-65,-0.71,39456,320,650000,39456,-0.71,9999.99,6.07,6.07,360518780,6.07,6.07,360518780 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6870,2,235,3.54,84942,824,2000000,84942,3.54,9999.99,4.25,4.25,578109160,4.21,4.21,578109160 +삼성 인버스 2X S&P500 선물 ETN,Q530114,17,12805,2,325,2.60,65985,714,1000000,65985,2.60,9241.60,6.60,6.60,832398577,6.50,6.50,832398577 +KIWOOM 국고채10년레버리지,167860,18,113125,2,210,0.19,15227,197,290000,15227,0.19,7729.44,5.25,5.25,1728852585,5.27,5.27,1728852585 +티엔엔터테인먼트,131100,19,1556,2,71,4.78,2375499,32433,28048252,2375499,4.78,7324.33,8.47,8.47,3939049546,9.03,9.03,3939049546 +RISE 미국S&P500엔화노출(합성 H),0005C0,20,10140,2,10,0.10,31409,441,1000000,31409,0.10,7122.22,3.14,3.14,320490250,3.16,3.16,320490250 +신라섬유,001000,21,1904,2,311,19.52,3080192,45609,24277540,3080192,19.52,6753.47,12.69,12.69,5911794904,12.79,12.79,5911794904 +TIGER 코스닥글로벌,461580,22,11825,5,-595,-4.79,15151,233,400000,15151,-4.79,6502.57,3.79,3.79,181209710,3.83,3.83,181209710 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,23,19850,5,-10,-0.05,711,11,1000000,711,-0.05,6463.64,0.07,0.07,13935110,0.07,0.07,13935110 +WON 단기국공채액티브,458030,24,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +한투 레버리지 나스닥100 ETN B,Q570102,25,10465,5,-150,-1.41,57856,963,2000000,57856,-1.41,6007.89,2.89,2.89,606074965,2.90,2.90,606074965 +SH에너지화학,002360,26,519,2,62,13.57,26105071,465861,111133730,26105071,13.57,5603.62,23.49,23.49,13749994655,23.84,23.84,13749994655 +에셋플러스 글로벌영에이지액티브,451150,27,17385,5,-390,-2.19,608,12,500000,608,-2.19,5066.67,0.12,0.12,10792170,0.12,0.12,10792170 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,28,3495,5,-285,-7.54,116479,2307,1000000,116479,-7.54,5048.94,11.65,11.65,409191620,11.71,11.71,409191620 +N2 인버스 레버리지 S&P500 ETN,Q550045,29,1155,2,36,3.22,95,2,2000000,95,3.22,4750.00,0.00,0.00,108961,0.00,0.00,108961 +스코넥,276040,30,2965,4,-1270,-29.99,6901105,148521,12830335,6901105,-29.99,4646.55,53.79,53.79,21351628637,56.13,56.13,21351628637 diff --git a/top30/20250613/top30-vir-20250613-150001.csv b/top30/20250613/top30-vir-20250613-150001.csv new file mode 100644 index 000000000000..e39b8decdcbd --- /dev/null +++ b/top30/20250613/top30-vir-20250613-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119022,123,5360000,119022,-1.16,9999.99,2.22,2.22,254166540,2.23,2.23,254166540 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25770,5,-245,-0.94,734,1,1000000,734,-0.94,9999.99,0.07,0.07,18881070,0.07,0.07,18881070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28065,2,3445,13.99,1455,2,1000000,1455,13.99,9999.99,0.15,0.15,39086615,0.14,0.14,39086615 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10152,2,172,1.72,2014,5,520000,2014,1.72,9999.99,0.39,0.39,20196759,0.38,0.38,20196759 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2090,5,-10,-0.48,8614,46,4520000,8614,-0.48,9999.99,0.19,0.19,17963760,0.19,0.19,17963760 +극동유화,014530,13,4040,2,505,14.29,21683653,143621,34869420,21683653,14.29,9999.99,62.19,62.19,88451997117,62.79,62.79,88451997117 +삼성 항셍테크 ETN(H) B,Q530121,14,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +KIWOOM 차이나A50커넥트MSCI,441330,15,9130,5,-65,-0.71,41135,320,650000,41135,-0.71,9999.99,6.33,6.33,375848050,6.33,6.33,375848050 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6870,2,235,3.54,84942,824,2000000,84942,3.54,9999.99,4.25,4.25,578109160,4.21,4.21,578109160 +키움제10호스팩,487720,17,2110,5,-30,-1.40,17965,184,4230000,17965,-1.40,9763.59,0.42,0.42,37937985,0.43,0.43,37937985 +삼성 인버스 2X S&P500 선물 ETN,Q530114,18,12805,2,325,2.60,65985,714,1000000,65985,2.60,9241.60,6.60,6.60,832398577,6.50,6.50,832398577 +KIWOOM 국고채10년레버리지,167860,19,113125,2,210,0.19,15227,197,290000,15227,0.19,7729.44,5.25,5.25,1728852585,5.27,5.27,1728852585 +티엔엔터테인먼트,131100,20,1555,2,70,4.71,2389189,32433,28048252,2389189,4.71,7366.54,8.52,8.52,3960398792,9.08,9.08,3960398792 +RISE 미국S&P500엔화노출(합성 H),0005C0,21,10140,2,10,0.10,31409,441,1000000,31409,0.10,7122.22,3.14,3.14,320490250,3.16,3.16,320490250 +신라섬유,001000,22,1829,2,236,14.81,3140322,45609,24277540,3140322,14.81,6885.31,12.94,12.94,6023140657,13.56,13.56,6023140657 +TIGER 코스닥글로벌,461580,23,11825,5,-595,-4.79,15569,233,400000,15569,-4.79,6681.97,3.89,3.89,186152560,3.94,3.94,186152560 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,24,19925,2,65,0.33,718,11,1000000,718,0.33,6527.27,0.07,0.07,14074585,0.07,0.07,14074585 +WON 단기국공채액티브,458030,25,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +한투 레버리지 나스닥100 ETN B,Q570102,26,10465,5,-150,-1.41,57856,963,2000000,57856,-1.41,6007.89,2.89,2.89,606074965,2.90,2.90,606074965 +SH에너지화학,002360,27,517,2,60,13.13,26490717,465861,111133730,26490717,13.13,5686.40,23.84,23.84,13950278405,24.28,24.28,13950278405 +에셋플러스 글로벌영에이지액티브,451150,28,17385,5,-390,-2.19,608,12,500000,608,-2.19,5066.67,0.12,0.12,10792170,0.12,0.12,10792170 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,29,3495,5,-285,-7.54,116479,2307,1000000,116479,-7.54,5048.94,11.65,11.65,409191620,11.71,11.71,409191620 +N2 인버스 레버리지 S&P500 ETN,Q550045,30,1155,2,36,3.22,95,2,2000000,95,3.22,4750.00,0.00,0.00,108961,0.00,0.00,108961 diff --git a/top30/20250613/top30-vir-20250613-151001.csv b/top30/20250613/top30-vir-20250613-151001.csv new file mode 100644 index 000000000000..4192cf7e5384 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2135,5,-20,-0.93,119023,123,5360000,119023,-0.93,9999.99,2.22,2.22,254168675,2.22,2.22,254168675 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25770,5,-245,-0.94,734,1,1000000,734,-0.94,9999.99,0.07,0.07,18881070,0.07,0.07,18881070 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28065,2,3445,13.99,1455,2,1000000,1455,13.99,9999.99,0.15,0.15,39086615,0.14,0.14,39086615 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16895,5,-385,-2.23,19381,84,4000000,19381,-2.23,9999.99,0.48,0.48,330592160,0.49,0.49,330592160 +하나34호스팩,484130,12,2090,5,-10,-0.48,8616,46,4520000,8616,-0.48,9999.99,0.19,0.19,17967940,0.19,0.19,17967940 +극동유화,014530,13,3990,2,455,12.87,22082102,143621,34869420,22082102,12.87,9999.99,63.33,63.33,90049734375,64.72,64.72,90049734375 +KIWOOM 차이나A50커넥트MSCI,441330,14,9165,5,-30,-0.33,43567,320,650000,43567,-0.33,9999.99,6.70,6.70,398097460,6.68,6.68,398097460 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,17,2115,5,-25,-1.17,17967,184,4230000,17967,-1.17,9764.67,0.42,0.42,37942215,0.42,0.42,37942215 +삼성 인버스 2X S&P500 선물 ETN,Q530114,18,12770,2,290,2.32,65996,714,1000000,65996,2.32,9243.14,6.60,6.60,832539047,6.52,6.52,832539047 +KIWOOM 국고채10년레버리지,167860,19,113155,2,240,0.21,15228,197,290000,15228,0.21,7729.95,5.25,5.25,1728965740,5.27,5.27,1728965740 +에셋플러스 글로벌영에이지액티브,451150,20,17410,5,-365,-2.05,908,12,500000,908,-2.05,7566.67,0.18,0.18,16015170,0.18,0.18,16015170 +티엔엔터테인먼트,131100,21,1562,2,77,5.19,2413976,32433,28048252,2413976,5.19,7442.96,8.61,8.61,3998810995,9.13,9.13,3998810995 +TIGER 코스닥글로벌,461580,22,11840,5,-580,-4.67,16827,233,400000,16827,-4.67,7221.89,4.21,4.21,201047265,4.25,4.25,201047265 +RISE 미국S&P500엔화노출(합성 H),0005C0,23,10140,2,10,0.10,31409,441,1000000,31409,0.10,7122.22,3.14,3.14,320490250,3.16,3.16,320490250 +신라섬유,001000,24,1850,2,257,16.13,3241418,45609,24277540,3241418,16.13,7106.97,13.35,13.35,6212765089,13.83,13.83,6212765089 +N2 인버스 레버리지 S&P500 ETN,Q550045,25,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,26,19925,2,65,0.33,718,11,1000000,718,0.33,6527.27,0.07,0.07,14074585,0.07,0.07,14074585 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,519,2,62,13.57,26632763,465861,111133730,26632763,13.57,5716.89,23.96,23.96,14024075536,24.31,24.31,14024075536 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3495,5,-285,-7.54,116479,2307,1000000,116479,-7.54,5048.94,11.65,11.65,409191620,11.71,11.71,409191620 diff --git a/top30/20250613/top30-vir-20250613-152001.csv b/top30/20250613/top30-vir-20250613-152001.csv new file mode 100644 index 000000000000..eabc521f538e --- /dev/null +++ b/top30/20250613/top30-vir-20250613-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2135,5,-20,-0.93,119023,123,5360000,119023,-0.93,9999.99,2.22,2.22,254168675,2.22,2.22,254168675 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8632,46,4520000,8632,-0.71,9999.99,0.19,0.19,18001300,0.19,0.19,18001300 +극동유화,014530,13,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +KIWOOM 차이나A50커넥트MSCI,441330,14,9165,5,-30,-0.33,44772,320,650000,44772,-0.33,9999.99,6.89,6.89,409141285,6.87,6.87,409141285 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,17,19880,2,20,0.10,1101,11,1000000,1101,0.10,9999.99,0.11,0.11,21688625,0.11,0.11,21688625 +키움제10호스팩,487720,18,2115,5,-25,-1.17,17981,184,4230000,17981,-1.17,9772.28,0.43,0.43,37971760,0.42,0.42,37971760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113155,2,240,0.21,15228,197,290000,15228,0.21,7729.95,5.25,5.25,1728965740,5.27,5.27,1728965740 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1566,2,81,5.45,2443396,32433,28048252,2443396,5.45,7533.67,8.71,8.71,4044759036,9.21,9.21,4044759036 +TIGER 코스닥글로벌,461580,23,11915,5,-505,-4.07,16837,233,400000,16837,-4.07,7226.18,4.21,4.21,201165875,4.22,4.22,201165875 +신라섬유,001000,24,1830,2,237,14.88,3284930,45609,24277540,3284930,14.88,7202.37,13.53,13.53,6292369439,14.16,14.16,6292369439 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,522,2,65,14.22,26894529,465861,111133730,26894529,14.22,5773.08,24.20,24.20,14159816722,24.41,24.41,14159816722 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,117189,2307,1000000,117189,-7.14,5079.71,11.72,11.72,411690180,11.73,11.73,411690180 diff --git a/top30/20250613/top30-vir-20250613-153001.csv b/top30/20250613/top30-vir-20250613-153001.csv new file mode 100644 index 000000000000..eabc521f538e --- /dev/null +++ b/top30/20250613/top30-vir-20250613-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2135,5,-20,-0.93,119023,123,5360000,119023,-0.93,9999.99,2.22,2.22,254168675,2.22,2.22,254168675 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9535,5,-325,-3.30,25151,48,700000,25151,-3.30,9999.99,3.59,3.59,240195315,3.60,3.60,240195315 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8632,46,4520000,8632,-0.71,9999.99,0.19,0.19,18001300,0.19,0.19,18001300 +극동유화,014530,13,4010,2,475,13.44,22512559,143621,34869420,22512559,13.44,9999.99,64.56,64.56,91776519795,65.64,65.64,91776519795 +KIWOOM 차이나A50커넥트MSCI,441330,14,9165,5,-30,-0.33,44772,320,650000,44772,-0.33,9999.99,6.89,6.89,409141285,6.87,6.87,409141285 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,16,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,17,19880,2,20,0.10,1101,11,1000000,1101,0.10,9999.99,0.11,0.11,21688625,0.11,0.11,21688625 +키움제10호스팩,487720,18,2115,5,-25,-1.17,17981,184,4230000,17981,-1.17,9772.28,0.43,0.43,37971760,0.42,0.42,37971760 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113155,2,240,0.21,15228,197,290000,15228,0.21,7729.95,5.25,5.25,1728965740,5.27,5.27,1728965740 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1566,2,81,5.45,2443396,32433,28048252,2443396,5.45,7533.67,8.71,8.71,4044759036,9.21,9.21,4044759036 +TIGER 코스닥글로벌,461580,23,11915,5,-505,-4.07,16837,233,400000,16837,-4.07,7226.18,4.21,4.21,201165875,4.22,4.22,201165875 +신라섬유,001000,24,1830,2,237,14.88,3284930,45609,24277540,3284930,14.88,7202.37,13.53,13.53,6292369439,14.16,14.16,6292369439 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,522,2,65,14.22,26894529,465861,111133730,26894529,14.22,5773.08,24.20,24.20,14159816722,24.41,24.41,14159816722 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,117189,2307,1000000,117189,-7.14,5079.71,11.72,11.72,411690180,11.73,11.73,411690180 diff --git a/top30/20250613/top30-vir-20250613-154001.csv b/top30/20250613/top30-vir-20250613-154001.csv new file mode 100644 index 000000000000..004b69c8b7da --- /dev/null +++ b/top30/20250613/top30-vir-20250613-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22649311,143621,34869420,22649311,14.29,9999.99,64.95,64.95,92328997875,65.54,65.54,92328997875 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3320863,45609,24277540,3320863,14.88,7281.16,13.68,13.68,6358126829,14.31,14.31,6358126829 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27007635,465861,111133730,27007635,14.00,5797.36,24.30,24.30,14218744948,24.56,24.56,14218744948 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118473,2307,1000000,118473,-7.14,5135.37,11.85,11.85,416197020,11.86,11.86,416197020 diff --git a/top30/20250613/top30-vir-20250613-155001.csv b/top30/20250613/top30-vir-20250613-155001.csv new file mode 100644 index 000000000000..83eef99d7895 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22666973,143621,34869420,22666973,14.29,9999.99,65.01,65.01,92400352355,65.59,65.59,92400352355 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3320863,45609,24277540,3320863,14.88,7281.16,13.68,13.68,6358126829,14.31,14.31,6358126829 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27010212,465861,111133730,27010212,14.00,5797.91,24.30,24.30,14220087565,24.56,24.56,14220087565 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118473,2307,1000000,118473,-7.14,5135.37,11.85,11.85,416197020,11.86,11.86,416197020 diff --git a/top30/20250613/top30-vir-20250613-160001.csv b/top30/20250613/top30-vir-20250613-160001.csv new file mode 100644 index 000000000000..47ec0c51ce1d --- /dev/null +++ b/top30/20250613/top30-vir-20250613-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3321087,45609,24277540,3321087,14.88,7281.65,13.68,13.68,6358536749,14.31,14.31,6358536749 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27023300,465861,111133730,27023300,14.00,5800.72,24.32,24.32,14226906413,24.57,24.57,14226906413 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118573,2307,1000000,118573,-7.14,5139.71,11.86,11.86,416548020,11.87,11.87,416548020 diff --git a/top30/20250613/top30-vir-20250613-161001.csv b/top30/20250613/top30-vir-20250613-161001.csv new file mode 100644 index 000000000000..47ec0c51ce1d --- /dev/null +++ b/top30/20250613/top30-vir-20250613-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22670930,143621,34869420,22670930,14.29,9999.99,65.02,65.02,92416338635,65.60,65.60,92416338635 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3321087,45609,24277540,3321087,14.88,7281.65,13.68,13.68,6358536749,14.31,14.31,6358536749 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27023300,465861,111133730,27023300,14.00,5800.72,24.32,24.32,14226906413,24.57,24.57,14226906413 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118573,2307,1000000,118573,-7.14,5139.71,11.86,11.86,416548020,11.87,11.87,416548020 diff --git a/top30/20250613/top30-vir-20250613-162001.csv b/top30/20250613/top30-vir-20250613-162001.csv new file mode 100644 index 000000000000..74f680755036 --- /dev/null +++ b/top30/20250613/top30-vir-20250613-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22684431,143621,34869420,22684431,14.29,9999.99,65.06,65.06,92470207625,65.64,65.64,92470207625 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3321957,45609,24277540,3321957,14.88,7283.56,13.68,13.68,6360105359,14.32,14.32,6360105359 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27030646,465861,111133730,27030646,14.00,5802.30,24.32,24.32,14230726333,24.58,24.58,14230726333 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118573,2307,1000000,118573,-7.14,5139.71,11.86,11.86,416548020,11.87,11.87,416548020 diff --git a/top30/20250613/top30-vir-20250613-163001.csv b/top30/20250613/top30-vir-20250613-163001.csv new file mode 100644 index 000000000000..c5eab4e429ae --- /dev/null +++ b/top30/20250613/top30-vir-20250613-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22696351,143621,34869420,22696351,14.29,9999.99,65.09,65.09,92517887625,65.67,65.67,92517887625 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3322577,45609,24277540,3322577,14.88,7284.92,13.69,13.69,6361226939,14.32,14.32,6361226939 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27038057,465861,111133730,27038057,14.00,5803.89,24.33,24.33,14234572642,24.58,24.58,14234572642 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118573,2307,1000000,118573,-7.14,5139.71,11.86,11.86,416548020,11.87,11.87,416548020 diff --git a/top30/20250613/top30-vir-20250613-164001.csv b/top30/20250613/top30-vir-20250613-164001.csv new file mode 100644 index 000000000000..003154d63abf --- /dev/null +++ b/top30/20250613/top30-vir-20250613-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22700695,143621,34869420,22700695,14.29,9999.99,65.10,65.10,92535350505,65.69,65.69,92535350505 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3325355,45609,24277540,3325355,14.88,7291.01,13.70,13.70,6366149555,14.33,14.33,6366149555 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27040457,465861,111133730,27040457,14.00,5804.40,24.33,24.33,14235813442,24.59,24.59,14235813442 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118573,2307,1000000,118573,-7.14,5139.71,11.86,11.86,416548020,11.87,11.87,416548020 diff --git a/top30/20250613/top30-vir-20250613-165000.csv b/top30/20250613/top30-vir-20250613-165000.csv new file mode 100644 index 000000000000..a8deb4e7c3ef --- /dev/null +++ b/top30/20250613/top30-vir-20250613-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +N2 레버리지 은 선물 ETN(H),Q550064,1,25355,5,-190,-0.74,8113,3,1000000,8113,-0.74,9999.99,0.81,0.81,207317345,0.82,0.82,207317345 +한투 S&P500 선물 ETN,Q570050,2,20580,5,-245,-1.18,3876,2,5000000,3876,-1.18,9999.99,0.08,0.08,79884245,0.08,0.08,79884245 +한투 레버리지 S&P500 선물 ETN(H),Q570022,3,37310,5,-570,-1.50,8661,6,5000000,8661,-1.50,9999.99,0.17,0.17,325888285,0.17,0.17,325888285 +신영스팩9호,445970,4,2130,5,-25,-1.16,119309,123,5360000,119309,-1.16,9999.99,2.23,2.23,254777855,2.23,2.23,254777855 +미래에셋 미국 방위산업 TOP3 ETN,Q520074,5,12335,2,710,6.11,3521,4,3000000,3521,6.11,9999.99,0.12,0.12,43019710,0.12,0.12,43019710 +메리츠 인버스 2X 대표 농산물 선물 ETN(H),Q610036,6,25810,5,-205,-0.79,749,1,1000000,749,-0.79,9999.99,0.07,0.07,19268220,0.07,0.07,19268220 +미래에셋 레버리지 미국 방위산업 TOP3 ETN,Q520075,7,28000,2,3380,13.73,1465,2,1000000,1465,13.73,9999.99,0.15,0.15,39366840,0.14,0.14,39366840 +키움 바이오TOP10 ETN,Q760014,8,9440,5,-420,-4.26,25152,48,700000,25152,-4.26,9999.99,3.59,3.59,240204755,3.64,3.64,240204755 +PLUS 신흥국MSCI인버스(합성 H),373530,9,10030,2,50,0.50,2023,5,520000,2023,0.50,9999.99,0.39,0.39,20287029,0.39,0.39,20287029 +ACE 8월만기자동연장회사채AA-이상액티브,475280,10,10535,2,10,0.10,700,2,8650000,700,0.10,9999.99,0.01,0.01,7370110,0.01,0.01,7370110 +KB 레버리지 S&P 500 선물 ETN(H),Q580016,11,16985,5,-295,-1.71,19391,84,4000000,19391,-1.71,9999.99,0.48,0.48,330762060,0.49,0.49,330762060 +하나34호스팩,484130,12,2085,5,-15,-0.71,8828,46,4520000,8828,-0.71,9999.99,0.20,0.20,18409960,0.20,0.20,18409960 +극동유화,014530,13,4040,2,505,14.29,22710666,143621,34869420,22710666,14.29,9999.99,65.13,65.13,92575284360,65.72,65.72,92575284360 +KIWOOM 차이나A50커넥트MSCI,441330,14,9185,5,-10,-0.11,44777,320,650000,44777,-0.11,9999.99,6.89,6.89,409187210,6.85,6.85,409187210 +삼성 항셍테크 ETN(H) B,Q530121,15,14060,5,-450,-3.10,403,3,1000000,403,-3.10,9999.99,0.04,0.04,5667120,0.04,0.04,5667120 +메리츠 인버스 천연가스 선물 ETN(H),Q610044,16,19930,2,70,0.35,1201,11,1000000,1201,0.35,9999.99,0.12,0.12,23681625,0.12,0.12,23681625 +미래에셋 2X 미국채울트라30년 선물 ETN,Q520064,17,6845,2,210,3.17,85579,824,2000000,85579,3.17,9999.99,4.28,4.28,582469425,4.25,4.25,582469425 +키움제10호스팩,487720,18,2115,5,-25,-1.17,18039,184,4230000,18039,-1.17,9803.80,0.43,0.43,38094430,0.43,0.43,38094430 +삼성 인버스 2X S&P500 선물 ETN,Q530114,19,12780,2,300,2.40,66035,714,1000000,66035,2.40,9248.60,6.60,6.60,833037467,6.52,6.52,833037467 +KIWOOM 국고채10년레버리지,167860,20,113270,2,355,0.31,15229,197,290000,15229,0.31,7730.46,5.25,5.25,1729079010,5.26,5.26,1729079010 +에셋플러스 글로벌영에이지액티브,451150,21,17385,5,-390,-2.19,910,12,500000,910,-2.19,7583.33,0.18,0.18,16049940,0.18,0.18,16049940 +티엔엔터테인먼트,131100,22,1576,2,91,6.13,2458227,32433,28048252,2458227,6.13,7579.40,8.76,8.76,4068132692,9.20,9.20,4068132692 +신라섬유,001000,23,1830,2,237,14.88,3329256,45609,24277540,3329256,14.88,7299.56,13.71,13.71,6373124543,14.34,14.34,6373124543 +TIGER 코스닥글로벌,461580,24,11900,5,-520,-4.19,16838,233,400000,16838,-4.19,7226.61,4.21,4.21,201177775,4.23,4.23,201177775 +RISE 미국S&P500엔화노출(합성 H),0005C0,25,10140,2,10,0.10,31418,441,1000000,31418,0.10,7124.26,3.14,3.14,320581535,3.16,3.16,320581535 +N2 인버스 레버리지 S&P500 ETN,Q550045,26,1150,2,31,2.77,137,2,2000000,137,2.77,6850.00,0.01,0.01,157382,0.01,0.01,157382 +한투 레버리지 나스닥100 ETN B,Q570102,27,10495,5,-120,-1.13,61678,963,2000000,61678,-1.13,6404.78,3.08,3.08,646186855,3.08,3.08,646186855 +WON 단기국공채액티브,458030,28,53895,2,15,0.03,3119,50,720000,3119,0.03,6238.00,0.43,0.43,168082505,0.43,0.43,168082505 +SH에너지화학,002360,29,521,2,64,14.00,27048769,465861,111133730,27048769,14.00,5806.19,24.34,24.34,14240110746,24.59,24.59,14240110746 +미래에셋 인버스 원유선물혼합 ETN(H),Q520011,30,3510,5,-270,-7.14,118573,2307,1000000,118573,-7.14,5139.71,11.86,11.86,416548020,11.87,11.87,416548020