From 6f0f56bf68e9fd7d1cec5664c02b08ba93663027 Mon Sep 17 00:00:00 2001 From: ened Date: Thu, 12 Jun 2025 18:01:33 +0900 Subject: [PATCH] Update 2025-06-12 240 top30,price --- .../20250612/top30-atvtr-20250612-090002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-091002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-092001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-093002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-094002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-095002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-100002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-101001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-102002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-103002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-104002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-105002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-110002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-111002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-112002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-113001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-114002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-115002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-120001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-121001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-122002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-123002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-124002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-125002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-130002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-131001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-132001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-133001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-134001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-135002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-140002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-141002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-142002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-143002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-144001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-145002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-150002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-151002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-152001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-153001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-154001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-155002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-160002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-161001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-162002.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-163001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-164001.csv | 31 +++++++++++++++++++ .../20250612/top30-atvtr-20250612-165002.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-090001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-091001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-092000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-093000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-094000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-095000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-100001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-101000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-102000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-103000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-104000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-105000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-110000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-111001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-112001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-113000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-114000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-115001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-120000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-121000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-122000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-123000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-124000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-125000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-130000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-131000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-132000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-133000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-134000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-135000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-140000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-141000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-142000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-143001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-144000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-145000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-150000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-151000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-152000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-153000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-154000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-155001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-160000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-161000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-162001.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-163000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-164000.csv | 31 +++++++++++++++++++ top30/20250612/top30-av-20250612-165000.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-090001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-091002.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-092001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-093001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-094001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-095001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-100001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-101001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-102001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-103001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-104001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-105001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-110001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-111001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-112002.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-113001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-114001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-115001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-120001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-121001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-122001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-123001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-124001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-125001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-130001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-131001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-132001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-133001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-134001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-135001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-140001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-141001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-142001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-143001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-144001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-145001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-150001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-151001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-152000.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-153001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-154001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-155001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-160001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-161001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-162001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-163001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-164001.csv | 31 +++++++++++++++++++ top30/20250612/top30-avtr-20250612-165001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-090002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-091002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-092001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-093001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-094001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-095001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-100002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-101001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-102001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-103001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-104002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-105001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-110001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-111002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-112002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-113001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-114002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-115002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-120001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-121001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-122001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-123001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-124001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-125001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-130002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-131001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-132001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-133001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-134001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-135001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-140001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-141001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-142002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-143002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-144001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-145001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-150001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-151002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-152001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-153001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-154001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-155002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-160002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-161001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-162002.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-163001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-164001.csv | 31 +++++++++++++++++++ top30/20250612/top30-tv-20250612-165001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-090001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-091001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-092000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-093001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-094001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-095001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-100001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-101000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-102000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-103001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-104001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-105001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-110001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-111001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-112001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-113000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-114001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-115001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-120000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-121000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-122000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-123000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-124000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-125000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-130001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-131000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-132000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-133000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-134000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-135001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-140001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-141001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-142001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-143001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-144000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-145001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-150001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-151001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-152000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-153000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-154000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-155001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-160001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-161000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-162001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-163000.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-164001.csv | 31 +++++++++++++++++++ top30/20250612/top30-vir-20250612-165001.csv | 31 +++++++++++++++++++ 240 files changed, 7440 insertions(+) create mode 100644 top30/20250612/top30-atvtr-20250612-090002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-091002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-092001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-093002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-094002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-095002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-100002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-101001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-102002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-103002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-104002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-105002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-110002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-111002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-112002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-113001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-114002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-115002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-120001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-121001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-122002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-123002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-124002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-125002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-130002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-131001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-132001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-133001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-134001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-135002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-140002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-141002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-142002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-143002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-144001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-145002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-150002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-151002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-152001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-153001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-154001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-155002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-160002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-161001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-162002.csv create mode 100644 top30/20250612/top30-atvtr-20250612-163001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-164001.csv create mode 100644 top30/20250612/top30-atvtr-20250612-165002.csv create mode 100644 top30/20250612/top30-av-20250612-090001.csv create mode 100644 top30/20250612/top30-av-20250612-091001.csv create mode 100644 top30/20250612/top30-av-20250612-092000.csv create mode 100644 top30/20250612/top30-av-20250612-093000.csv create mode 100644 top30/20250612/top30-av-20250612-094000.csv create mode 100644 top30/20250612/top30-av-20250612-095000.csv create mode 100644 top30/20250612/top30-av-20250612-100001.csv create mode 100644 top30/20250612/top30-av-20250612-101000.csv create mode 100644 top30/20250612/top30-av-20250612-102000.csv create mode 100644 top30/20250612/top30-av-20250612-103000.csv create mode 100644 top30/20250612/top30-av-20250612-104000.csv create mode 100644 top30/20250612/top30-av-20250612-105000.csv create mode 100644 top30/20250612/top30-av-20250612-110000.csv create mode 100644 top30/20250612/top30-av-20250612-111001.csv create mode 100644 top30/20250612/top30-av-20250612-112001.csv create mode 100644 top30/20250612/top30-av-20250612-113000.csv create mode 100644 top30/20250612/top30-av-20250612-114000.csv create mode 100644 top30/20250612/top30-av-20250612-115001.csv create mode 100644 top30/20250612/top30-av-20250612-120000.csv create mode 100644 top30/20250612/top30-av-20250612-121000.csv create mode 100644 top30/20250612/top30-av-20250612-122000.csv create mode 100644 top30/20250612/top30-av-20250612-123000.csv create mode 100644 top30/20250612/top30-av-20250612-124000.csv create mode 100644 top30/20250612/top30-av-20250612-125000.csv create mode 100644 top30/20250612/top30-av-20250612-130000.csv create mode 100644 top30/20250612/top30-av-20250612-131000.csv create mode 100644 top30/20250612/top30-av-20250612-132000.csv create mode 100644 top30/20250612/top30-av-20250612-133000.csv create mode 100644 top30/20250612/top30-av-20250612-134000.csv create mode 100644 top30/20250612/top30-av-20250612-135000.csv create mode 100644 top30/20250612/top30-av-20250612-140000.csv create mode 100644 top30/20250612/top30-av-20250612-141000.csv create mode 100644 top30/20250612/top30-av-20250612-142000.csv create mode 100644 top30/20250612/top30-av-20250612-143001.csv create mode 100644 top30/20250612/top30-av-20250612-144000.csv create mode 100644 top30/20250612/top30-av-20250612-145000.csv create mode 100644 top30/20250612/top30-av-20250612-150000.csv create mode 100644 top30/20250612/top30-av-20250612-151000.csv create mode 100644 top30/20250612/top30-av-20250612-152000.csv create mode 100644 top30/20250612/top30-av-20250612-153000.csv create mode 100644 top30/20250612/top30-av-20250612-154000.csv create mode 100644 top30/20250612/top30-av-20250612-155001.csv create mode 100644 top30/20250612/top30-av-20250612-160000.csv create mode 100644 top30/20250612/top30-av-20250612-161000.csv create mode 100644 top30/20250612/top30-av-20250612-162001.csv create mode 100644 top30/20250612/top30-av-20250612-163000.csv create mode 100644 top30/20250612/top30-av-20250612-164000.csv create mode 100644 top30/20250612/top30-av-20250612-165000.csv create mode 100644 top30/20250612/top30-avtr-20250612-090001.csv create mode 100644 top30/20250612/top30-avtr-20250612-091002.csv create mode 100644 top30/20250612/top30-avtr-20250612-092001.csv create mode 100644 top30/20250612/top30-avtr-20250612-093001.csv create mode 100644 top30/20250612/top30-avtr-20250612-094001.csv create mode 100644 top30/20250612/top30-avtr-20250612-095001.csv create mode 100644 top30/20250612/top30-avtr-20250612-100001.csv create mode 100644 top30/20250612/top30-avtr-20250612-101001.csv create mode 100644 top30/20250612/top30-avtr-20250612-102001.csv create mode 100644 top30/20250612/top30-avtr-20250612-103001.csv create mode 100644 top30/20250612/top30-avtr-20250612-104001.csv create mode 100644 top30/20250612/top30-avtr-20250612-105001.csv create mode 100644 top30/20250612/top30-avtr-20250612-110001.csv create mode 100644 top30/20250612/top30-avtr-20250612-111001.csv create mode 100644 top30/20250612/top30-avtr-20250612-112002.csv create mode 100644 top30/20250612/top30-avtr-20250612-113001.csv create mode 100644 top30/20250612/top30-avtr-20250612-114001.csv create mode 100644 top30/20250612/top30-avtr-20250612-115001.csv create mode 100644 top30/20250612/top30-avtr-20250612-120001.csv create mode 100644 top30/20250612/top30-avtr-20250612-121001.csv create mode 100644 top30/20250612/top30-avtr-20250612-122001.csv create mode 100644 top30/20250612/top30-avtr-20250612-123001.csv create mode 100644 top30/20250612/top30-avtr-20250612-124001.csv create mode 100644 top30/20250612/top30-avtr-20250612-125001.csv create mode 100644 top30/20250612/top30-avtr-20250612-130001.csv create mode 100644 top30/20250612/top30-avtr-20250612-131001.csv create mode 100644 top30/20250612/top30-avtr-20250612-132001.csv create mode 100644 top30/20250612/top30-avtr-20250612-133001.csv create mode 100644 top30/20250612/top30-avtr-20250612-134001.csv create mode 100644 top30/20250612/top30-avtr-20250612-135001.csv create mode 100644 top30/20250612/top30-avtr-20250612-140001.csv create mode 100644 top30/20250612/top30-avtr-20250612-141001.csv create mode 100644 top30/20250612/top30-avtr-20250612-142001.csv create mode 100644 top30/20250612/top30-avtr-20250612-143001.csv create mode 100644 top30/20250612/top30-avtr-20250612-144001.csv create mode 100644 top30/20250612/top30-avtr-20250612-145001.csv create mode 100644 top30/20250612/top30-avtr-20250612-150001.csv create mode 100644 top30/20250612/top30-avtr-20250612-151001.csv create mode 100644 top30/20250612/top30-avtr-20250612-152000.csv create mode 100644 top30/20250612/top30-avtr-20250612-153001.csv create mode 100644 top30/20250612/top30-avtr-20250612-154001.csv create mode 100644 top30/20250612/top30-avtr-20250612-155001.csv create mode 100644 top30/20250612/top30-avtr-20250612-160001.csv create mode 100644 top30/20250612/top30-avtr-20250612-161001.csv create mode 100644 top30/20250612/top30-avtr-20250612-162001.csv create mode 100644 top30/20250612/top30-avtr-20250612-163001.csv create mode 100644 top30/20250612/top30-avtr-20250612-164001.csv create mode 100644 top30/20250612/top30-avtr-20250612-165001.csv create mode 100644 top30/20250612/top30-tv-20250612-090002.csv create mode 100644 top30/20250612/top30-tv-20250612-091002.csv create mode 100644 top30/20250612/top30-tv-20250612-092001.csv create mode 100644 top30/20250612/top30-tv-20250612-093001.csv create mode 100644 top30/20250612/top30-tv-20250612-094001.csv create mode 100644 top30/20250612/top30-tv-20250612-095001.csv create mode 100644 top30/20250612/top30-tv-20250612-100002.csv create mode 100644 top30/20250612/top30-tv-20250612-101001.csv create mode 100644 top30/20250612/top30-tv-20250612-102001.csv create mode 100644 top30/20250612/top30-tv-20250612-103001.csv create mode 100644 top30/20250612/top30-tv-20250612-104002.csv create mode 100644 top30/20250612/top30-tv-20250612-105001.csv create mode 100644 top30/20250612/top30-tv-20250612-110001.csv create mode 100644 top30/20250612/top30-tv-20250612-111002.csv create mode 100644 top30/20250612/top30-tv-20250612-112002.csv create mode 100644 top30/20250612/top30-tv-20250612-113001.csv create mode 100644 top30/20250612/top30-tv-20250612-114002.csv create mode 100644 top30/20250612/top30-tv-20250612-115002.csv create mode 100644 top30/20250612/top30-tv-20250612-120001.csv create mode 100644 top30/20250612/top30-tv-20250612-121001.csv create mode 100644 top30/20250612/top30-tv-20250612-122001.csv create mode 100644 top30/20250612/top30-tv-20250612-123001.csv create mode 100644 top30/20250612/top30-tv-20250612-124001.csv create mode 100644 top30/20250612/top30-tv-20250612-125001.csv create mode 100644 top30/20250612/top30-tv-20250612-130002.csv create mode 100644 top30/20250612/top30-tv-20250612-131001.csv create mode 100644 top30/20250612/top30-tv-20250612-132001.csv create mode 100644 top30/20250612/top30-tv-20250612-133001.csv create mode 100644 top30/20250612/top30-tv-20250612-134001.csv create mode 100644 top30/20250612/top30-tv-20250612-135001.csv create mode 100644 top30/20250612/top30-tv-20250612-140001.csv create mode 100644 top30/20250612/top30-tv-20250612-141001.csv create mode 100644 top30/20250612/top30-tv-20250612-142002.csv create mode 100644 top30/20250612/top30-tv-20250612-143002.csv create mode 100644 top30/20250612/top30-tv-20250612-144001.csv create mode 100644 top30/20250612/top30-tv-20250612-145001.csv create mode 100644 top30/20250612/top30-tv-20250612-150001.csv create mode 100644 top30/20250612/top30-tv-20250612-151002.csv create mode 100644 top30/20250612/top30-tv-20250612-152001.csv create mode 100644 top30/20250612/top30-tv-20250612-153001.csv create mode 100644 top30/20250612/top30-tv-20250612-154001.csv create mode 100644 top30/20250612/top30-tv-20250612-155002.csv create mode 100644 top30/20250612/top30-tv-20250612-160002.csv create mode 100644 top30/20250612/top30-tv-20250612-161001.csv create mode 100644 top30/20250612/top30-tv-20250612-162002.csv create mode 100644 top30/20250612/top30-tv-20250612-163001.csv create mode 100644 top30/20250612/top30-tv-20250612-164001.csv create mode 100644 top30/20250612/top30-tv-20250612-165001.csv create mode 100644 top30/20250612/top30-vir-20250612-090001.csv create mode 100644 top30/20250612/top30-vir-20250612-091001.csv create mode 100644 top30/20250612/top30-vir-20250612-092000.csv create mode 100644 top30/20250612/top30-vir-20250612-093001.csv create mode 100644 top30/20250612/top30-vir-20250612-094001.csv create mode 100644 top30/20250612/top30-vir-20250612-095001.csv create mode 100644 top30/20250612/top30-vir-20250612-100001.csv create mode 100644 top30/20250612/top30-vir-20250612-101000.csv create mode 100644 top30/20250612/top30-vir-20250612-102000.csv create mode 100644 top30/20250612/top30-vir-20250612-103001.csv create mode 100644 top30/20250612/top30-vir-20250612-104001.csv create mode 100644 top30/20250612/top30-vir-20250612-105001.csv create mode 100644 top30/20250612/top30-vir-20250612-110001.csv create mode 100644 top30/20250612/top30-vir-20250612-111001.csv create mode 100644 top30/20250612/top30-vir-20250612-112001.csv create mode 100644 top30/20250612/top30-vir-20250612-113000.csv create mode 100644 top30/20250612/top30-vir-20250612-114001.csv create mode 100644 top30/20250612/top30-vir-20250612-115001.csv create mode 100644 top30/20250612/top30-vir-20250612-120000.csv create mode 100644 top30/20250612/top30-vir-20250612-121000.csv create mode 100644 top30/20250612/top30-vir-20250612-122000.csv create mode 100644 top30/20250612/top30-vir-20250612-123000.csv create mode 100644 top30/20250612/top30-vir-20250612-124000.csv create mode 100644 top30/20250612/top30-vir-20250612-125000.csv create mode 100644 top30/20250612/top30-vir-20250612-130001.csv create mode 100644 top30/20250612/top30-vir-20250612-131000.csv create mode 100644 top30/20250612/top30-vir-20250612-132000.csv create mode 100644 top30/20250612/top30-vir-20250612-133000.csv create mode 100644 top30/20250612/top30-vir-20250612-134000.csv create mode 100644 top30/20250612/top30-vir-20250612-135001.csv create mode 100644 top30/20250612/top30-vir-20250612-140001.csv create mode 100644 top30/20250612/top30-vir-20250612-141001.csv create mode 100644 top30/20250612/top30-vir-20250612-142001.csv create mode 100644 top30/20250612/top30-vir-20250612-143001.csv create mode 100644 top30/20250612/top30-vir-20250612-144000.csv create mode 100644 top30/20250612/top30-vir-20250612-145001.csv create mode 100644 top30/20250612/top30-vir-20250612-150001.csv create mode 100644 top30/20250612/top30-vir-20250612-151001.csv create mode 100644 top30/20250612/top30-vir-20250612-152000.csv create mode 100644 top30/20250612/top30-vir-20250612-153000.csv create mode 100644 top30/20250612/top30-vir-20250612-154000.csv create mode 100644 top30/20250612/top30-vir-20250612-155001.csv create mode 100644 top30/20250612/top30-vir-20250612-160001.csv create mode 100644 top30/20250612/top30-vir-20250612-161000.csv create mode 100644 top30/20250612/top30-vir-20250612-162001.csv create mode 100644 top30/20250612/top30-vir-20250612-163000.csv create mode 100644 top30/20250612/top30-vir-20250612-164001.csv create mode 100644 top30/20250612/top30-vir-20250612-165001.csv diff --git a/top30/20250612/top30-atvtr-20250612-090002.csv b/top30/20250612/top30-atvtr-20250612-090002.csv new file mode 100644 index 000000000000..d48cc7e0a50c --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4195,3,0,0.00,151442,1010305,11359544,151442,0.00,14.99,1.33,1.33,635299190,1.33,1.33,635299190 +한송네오텍,226440,2,60,2,1,1.69,818897,21460076,65739186,818897,1.69,3.82,1.25,1.25,49104284,1.24,1.24,49104284 +웰크론한텍,076080,3,1820,2,68,3.88,216178,4006609,22594156,216178,3.88,5.40,0.96,0.96,381037336,0.93,0.93,381037336 +한화우,000885,4,71000,2,1100,1.57,1063,10513,199033,1063,1.57,10.11,0.53,0.53,75275000,0.53,0.53,75275000 +라온시큐어,042510,5,11790,2,140,1.20,28185,5045831,11205174,28185,1.20,0.56,0.25,0.25,332720300,0.25,0.25,332720300 +보락,002760,6,1092,3,0,0.00,100000,128915,59900000,100000,0.00,77.57,0.17,0.17,109200000,0.17,0.17,109200000 +보성파워텍,006910,7,3320,2,140,4.40,67635,983009,49129824,67635,4.40,6.88,0.14,0.14,224624220,0.14,0.14,224624220 +솔트룩스,304100,8,56000,3,0,0.00,14509,1540160,12130568,14509,0.00,0.94,0.12,0.12,812504000,0.12,0.12,812504000 +아톤,158430,9,7690,3,0,0.00,26603,21940492,24798851,26603,0.00,0.12,0.11,0.11,204577070,0.11,0.11,204577070 +RISE 200금융,284980,10,14160,5,-195,-1.36,560,37645,580000,560,-1.36,1.49,0.10,0.10,7987980,0.10,0.10,7987980 +TREX 200,108590,11,39195,3,0,0.00,181,152,200000,181,0.00,119.08,0.09,0.09,7094295,0.09,0.09,7094295 +KB제28호스팩,476470,12,2045,5,-20,-0.97,4905,85768,5505000,4905,-0.97,5.72,0.09,0.09,10032225,0.09,0.09,10032225 +피엔케이피부임상연구센타,347740,13,3035,3,0,0.00,23000,228305,30010576,23000,0.00,10.07,0.08,0.08,69805000,0.08,0.08,69805000 +흥국화재우,000545,14,7740,3,0,0.00,574,28806,768000,574,0.00,1.99,0.07,0.07,4442760,0.07,0.07,4442760 +TREX 펀더멘탈 200,145850,15,43680,3,0,0.00,163,83,250000,163,0.00,196.39,0.07,0.07,7119840,0.07,0.07,7119840 +시선AI,340810,16,5620,2,40,0.72,6606,736474,10692194,6606,0.72,0.90,0.06,0.06,37064260,0.06,0.06,37064260 +KoAct 미국천연가스인프라액티브,497780,17,8915,3,0,0.00,1655,37142,2650000,1655,0.00,4.46,0.06,0.06,14533330,0.06,0.06,14533330 +한국수출포장,002200,18,3045,3,0,0.00,21000,146441,40000000,21000,0.00,14.34,0.05,0.05,63945000,0.05,0.05,63945000 +HANARO K-뷰티,479850,19,16010,5,-60,-0.37,637,240830,1300000,637,-0.37,0.26,0.05,0.05,10198370,0.05,0.05,10198370 +녹십자홀딩스2우,005257,20,60000,3,0,0.00,396,36231,845990,396,0.00,1.09,0.05,0.05,23760000,0.05,0.05,23760000 +KODEX 200선물인버스2X,252670,21,1619,3,0,0.00,325902,288695296,798800000,325902,0.00,0.11,0.04,0.04,527635338,0.04,0.04,527635338 +필옵틱스,161580,22,37650,5,-600,-1.57,7988,567687,22885732,7988,-1.57,1.41,0.03,0.03,301339250,0.03,0.03,301339250 +티와이홀딩스우,36328K,23,5530,3,0,0.00,421,603113,1243014,421,0.00,0.07,0.03,0.03,2328130,0.03,0.03,2328130 +리드코프,012700,24,6090,3,0,0.00,8524,20451064,26446135,8524,0.00,0.04,0.03,0.03,51911160,0.03,0.03,51911160 +동양철관,008970,25,1495,3,0,0.00,51136,8132544,159323019,51136,0.00,0.63,0.03,0.03,76448320,0.03,0.03,76448320 +WON 200,448100,26,40035,3,0,0.00,59,4103,200000,59,0.00,1.44,0.03,0.03,2362065,0.03,0.03,2362065 +한성크린텍,066980,27,1568,2,61,4.05,14938,237675,51935125,14938,4.05,6.29,0.03,0.03,23402755,0.03,0.03,23402755 +SK이터닉스,475150,28,23000,5,-250,-1.08,9019,1710226,33754042,9019,-1.08,0.53,0.03,0.03,207824300,0.03,0.03,207824300 +서린바이오,038070,29,8240,3,0,0.00,2368,219463,9100676,2368,0.00,1.08,0.03,0.03,19374120,0.03,0.03,19374120 +일성건설,013360,30,2060,2,68,3.41,13581,774272,54024880,13581,3.41,1.75,0.03,0.03,27231530,0.02,0.02,27231530 diff --git a/top30/20250612/top30-atvtr-20250612-091002.csv b/top30/20250612/top30-atvtr-20250612-091002.csv new file mode 100644 index 000000000000..3cc8ce738ab5 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4330,2,135,3.22,3155169,1010305,11359544,3155169,3.22,312.30,27.78,27.78,13939066646,28.34,28.34,13939066646 +일신석재,007110,2,2745,2,150,5.78,15307833,8782400,77456610,15307833,5.78,174.30,19.76,19.76,43297960624,20.36,20.36,43297960624 +한국ANKOR유전,152550,3,296,1,68,29.82,11661355,1172788,70020000,11661355,29.82,994.33,16.65,16.65,3376441453,16.29,16.29,3376441453 +지투파워,388050,4,11840,2,2180,22.57,2718977,844677,18709437,2718977,22.57,321.90,14.53,14.53,31497156605,14.22,14.22,31497156605 +좋은사람들,033340,5,1383,2,174,14.39,13162323,12947118,96950558,13162323,14.39,101.66,13.58,13.58,18858889084,14.07,14.07,18858889084 +파루,043200,6,1618,5,-56,-3.35,5206133,32402848,41804315,5206133,-3.35,16.07,12.45,12.45,8636605209,12.77,12.77,8636605209 +케이사인,192250,7,12650,5,-280,-2.17,826798,1680480,7067125,826798,-2.17,49.20,11.70,11.70,10901874960,12.19,12.19,10901874960 +PS일렉트로닉스,332570,8,3635,2,45,1.25,5089562,17775120,44176320,5089562,1.25,28.63,11.52,11.52,18264942546,11.37,11.37,18264942546 +웰크론한텍,076080,9,1913,2,161,9.19,2351200,4006609,22594156,2351200,9.19,58.68,10.41,10.41,4394751069,10.17,10.17,4394751069 +로킷헬스케어,376900,10,15960,5,-1130,-6.61,1518398,4263040,15417639,1518398,-6.61,35.62,9.85,9.85,23125686215,9.40,9.40,23125686215 +상지건설,042940,11,13880,2,1840,15.28,662591,1434499,6828712,662591,15.28,46.19,9.70,9.70,8514749110,8.98,8.98,8514749110 +오브젠,417860,12,17610,2,1490,9.24,384374,337990,4430614,384374,9.24,113.72,8.68,8.68,6949947265,8.91,8.91,6949947265 +에너토크,019990,13,8130,2,800,10.91,847560,360932,9756088,847560,10.91,234.83,8.69,8.69,6782654200,8.55,8.55,6782654200 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,14435,5,-1775,-10.95,80162,52836,1000000,80162,-10.95,151.72,8.02,8.02,1161661080,8.05,8.05,1161661080 +제이에스티나,026040,15,3475,2,290,9.11,1154503,994269,16503790,1154503,9.11,116.12,7.00,7.00,4147455528,7.23,7.23,4147455528 +아세아텍,050860,16,2495,2,220,9.67,1483891,429604,22500000,1483891,9.67,345.41,6.60,6.60,3743626269,6.67,6.67,3743626269 +위니아,071460,17,69,2,29,72.50,2371918,28813052,35967295,2371918,72.50,8.23,6.59,6.59,163662342,6.59,6.59,163662342 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,18,10165,2,10,0.10,132290,215839,2050000,132290,0.10,61.29,6.45,6.45,1347411780,6.47,6.47,1347411780 +그린생명과학,114450,19,4155,2,90,2.21,1313973,8378137,20000000,1313973,2.21,15.68,6.57,6.57,5350568604,6.44,6.44,5350568604 +RISE 미국휴머노이드로봇,0036R0,20,11560,5,-160,-1.37,56168,117747,900000,56168,-1.37,47.70,6.24,6.24,649596295,6.24,6.24,649596295 +1Q 미국S&P500미국채혼합50액티브,0052S0,21,10075,5,-65,-0.64,100033,254618,1700000,100033,-0.64,39.29,5.88,5.88,1007725865,5.88,5.88,1007725865 +지씨지놈,340450,22,11480,2,380,3.42,1363917,30744214,23650793,1363917,3.42,4.44,5.77,5.77,15792508835,5.82,5.82,15792508835 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,23,14460,5,-1805,-11.10,56552,181309,1000000,56552,-11.10,31.19,5.66,5.66,820188265,5.67,5.67,820188265 +한신기계,011700,24,3680,2,335,10.01,1864746,1088526,32446151,1864746,10.01,171.31,5.75,5.75,6714113893,5.62,5.62,6714113893 +인디에프,014990,25,1162,2,73,6.70,4064015,1121717,75112995,4064015,6.70,362.30,5.41,5.41,4903783228,5.62,5.62,4903783228 +SOL 머니마켓액티브,484890,26,51605,3,0,0.00,10112,2150,224000,10112,0.00,470.33,4.51,4.51,521879820,4.51,4.51,521879820 +TIGER 200 건설,139220,27,4530,2,180,4.14,400890,917121,8820000,400890,4.14,43.71,4.55,4.55,1800714995,4.51,4.51,1800714995 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,23100,2,2185,10.45,44934,61952,1000000,44934,10.45,72.53,4.49,4.49,1038122610,4.49,4.49,1038122610 +KODEX WTI원유선물인버스(H),271050,29,4080,5,-220,-5.12,204750,138093,4750000,204750,-5.12,148.27,4.31,4.31,836199470,4.31,4.31,836199470 +RISE 수소경제테마,367770,30,13710,2,210,1.56,762037,1789109,17850000,762037,1.56,42.59,4.27,4.27,10417480150,4.26,4.26,10417480150 diff --git a/top30/20250612/top30-atvtr-20250612-092001.csv b/top30/20250612/top30-atvtr-20250612-092001.csv new file mode 100644 index 000000000000..8eab0afd33a2 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4470,2,275,6.56,3964694,1010305,11359544,3964694,6.56,392.43,34.90,34.90,17426932806,34.32,34.32,17426932806 +한국ANKOR유전,152550,2,281,2,53,23.25,21956511,1172788,70020000,21956511,23.25,1872.16,31.36,31.36,6386267235,32.46,32.46,6386267235 +일신석재,007110,3,2800,2,205,7.90,19382615,8782400,77456610,19382615,7.90,220.70,25.02,25.02,54653249381,25.20,25.20,54653249381 +상지건설,042940,4,14010,2,1970,16.36,1728935,1434499,6828712,1728935,16.36,120.53,25.32,25.32,23635079025,24.70,24.70,23635079025 +지투파워,388050,5,11940,2,2280,23.60,4640510,844677,18709437,4640510,23.60,549.38,24.80,24.80,54661389635,24.47,24.47,54661389635 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,22995,2,2080,9.95,242474,61952,1000000,242474,9.95,391.39,24.25,24.25,5589395660,24.31,24.31,5589395660 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,14500,5,-1710,-10.55,219436,52836,1000000,219436,-10.55,415.32,21.94,21.94,3180530140,21.93,21.93,3180530140 +좋은사람들,033340,8,1408,2,199,16.46,18748418,12947118,96950558,18748418,16.46,144.81,19.34,19.34,26697158362,19.56,19.56,26697158362 +에너토크,019990,9,8000,2,670,9.14,1592476,360932,9756088,1592476,9.14,441.21,16.32,16.32,12885944935,16.51,16.51,12885944935 +웰크론한텍,076080,10,1916,2,164,9.36,3658553,4006609,22594156,3658553,9.36,91.31,16.19,16.19,6969095491,16.10,16.10,6969095491 +파루,043200,11,1590,5,-84,-5.02,6389656,32402848,41804315,6389656,-5.02,19.72,15.28,15.28,10545955215,15.87,15.87,10545955215 +케이사인,192250,12,12740,5,-190,-1.47,967817,1680480,7067125,967817,-1.47,57.59,13.69,13.69,12690876750,14.10,14.10,12690876750 +PS일렉트로닉스,332570,13,3635,2,45,1.25,6202078,17775120,44176320,6202078,1.25,34.89,14.04,14.04,22294469742,13.88,13.88,22294469742 +로킷헬스케어,376900,14,15680,5,-1410,-8.25,1918397,4263040,15417639,1918397,-8.25,45.00,12.44,12.44,29436964400,12.18,12.18,29436964400 +오브젠,417860,15,17300,2,1180,7.32,463535,337990,4430614,463535,7.32,137.14,10.46,10.46,8321154995,10.86,10.86,8321154995 +그린생명과학,114450,16,3870,5,-195,-4.80,1961227,8378137,20000000,1961227,-4.80,23.41,9.81,9.81,7909677455,10.22,10.22,7909677455 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,14430,5,-1835,-11.28,99743,181309,1000000,99743,-11.28,55.01,9.97,9.97,1443917070,10.01,10.01,1443917070 +제이에스티나,026040,18,3575,2,390,12.24,1601640,994269,16503790,1601640,12.24,161.09,9.70,9.70,5742547634,9.73,9.73,5742547634 +한신기계,011700,19,3640,2,295,8.82,2952366,1088526,32446151,2952366,8.82,271.23,9.10,9.10,10714091886,9.07,9.07,10714091886 +아세아텍,050860,20,2395,2,120,5.27,1945143,429604,22500000,1945143,5.27,452.78,8.65,8.65,4867630779,9.03,9.03,4867630779 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,23045,2,2105,10.05,85695,141104,1000000,85695,10.05,60.73,8.57,8.57,1978375905,8.58,8.58,1978375905 +지씨지놈,340450,22,11300,2,200,1.80,1914561,30744214,23650793,1914561,1.80,6.23,8.10,8.10,22024427190,8.24,8.24,22024427190 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9972,5,-43,-0.43,121202,223729,1550000,121202,-0.43,54.17,7.82,7.82,1208914260,7.82,7.82,1208914260 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10185,2,30,0.30,160230,215839,2050000,160230,0.30,74.24,7.82,7.82,1631967250,7.82,7.82,1631967250 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,25,14505,5,-1625,-10.07,72895,41347,1000000,72895,-10.07,176.30,7.29,7.29,1057796380,7.29,7.29,1057796380 +나인테크,267320,26,4350,2,605,16.15,4057833,2676526,53398327,4057833,16.15,151.61,7.60,7.60,16807577279,7.24,7.24,16807577279 +KODEX 200선물인버스2X,252670,27,1605,5,-14,-0.86,55405254,288695296,798800000,55405254,-0.86,19.19,6.94,6.94,89154030235,6.95,6.95,89154030235 +인디에프,014990,28,1183,2,94,8.63,4974102,1121717,75112995,4974102,8.63,443.44,6.62,6.62,5969278466,6.72,6.72,5969278466 +TIGER 200 건설,139220,29,4560,2,210,4.83,594740,917121,8820000,594740,4.83,64.85,6.74,6.74,2683200934,6.67,6.67,2683200934 +위니아,071460,30,69,2,29,72.50,2371918,28813052,35967295,2371918,72.50,8.23,6.59,6.59,163662342,6.59,6.59,163662342 diff --git a/top30/20250612/top30-atvtr-20250612-093002.csv b/top30/20250612/top30-atvtr-20250612-093002.csv new file mode 100644 index 000000000000..80b0ad503a1c --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-093002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한국ANKOR유전,152550,1,269,2,41,17.98,27475323,1172788,70020000,27475323,17.98,2342.74,39.24,39.24,7911488152,42.00,42.00,7911488152 +애드바이오텍,179530,2,4465,2,270,6.44,4573571,1010305,11359544,4573571,6.44,452.69,40.26,40.26,20199442968,39.83,39.83,20199442968 +일신석재,007110,3,2820,2,225,8.67,27100461,8782400,77456610,27100461,8.67,308.58,34.99,34.99,76735496060,35.13,35.13,76735496060 +상지건설,042940,4,14650,2,2610,21.68,2515159,1434499,6828712,2515159,21.68,175.33,36.83,36.83,35008208525,34.99,34.99,35008208525 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,5,22880,2,1965,9.40,292826,61952,1000000,292826,9.40,472.67,29.28,29.28,6745325055,29.48,29.48,6745325055 +지투파워,388050,6,11850,2,2190,22.67,5342582,844677,18709437,5342582,22.67,632.50,28.56,28.56,62948640840,28.39,28.39,62948640840 +PS일렉트로닉스,332570,7,3885,2,295,8.22,10899838,17775120,44176320,10899838,8.22,61.32,24.67,24.67,40056712386,23.34,23.34,40056712386 +좋은사람들,033340,8,1401,2,192,15.88,22197392,12947118,96950558,22197392,15.88,171.45,22.90,22.90,31568868526,23.24,23.24,31568868526 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14580,5,-1630,-10.06,228231,52836,1000000,228231,-10.06,431.96,22.82,22.82,3308496865,22.69,22.69,3308496865 +에너토크,019990,10,7930,2,600,8.19,1735510,360932,9756088,1735510,8.19,480.84,17.79,17.79,14020979490,18.12,18.12,14020979490 +웰크론한텍,076080,11,1908,2,156,8.90,4000149,4006609,22594156,4000149,8.90,99.84,17.70,17.70,7625389452,17.69,17.69,7625389452 +파루,043200,12,1612,5,-62,-3.70,7251871,32402848,41804315,7251871,-3.70,22.38,17.35,17.35,11919903464,17.69,17.69,11919903464 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14565,5,-1700,-10.45,175869,181309,1000000,175869,-10.45,97.00,17.59,17.59,2552041495,17.52,17.52,2552041495 +케이사인,192250,14,12700,5,-230,-1.78,1033228,1680480,7067125,1033228,-1.78,61.48,14.62,14.62,13523418670,15.07,15.07,13523418670 +로킷헬스케어,376900,15,15600,5,-1490,-8.72,2159937,4263040,15417639,2159937,-8.72,50.67,14.01,14.01,33198419385,13.80,13.80,33198419385 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,16,22965,2,2025,9.67,137091,141104,1000000,137091,9.67,97.16,13.71,13.71,3160295105,13.76,13.76,3160295105 +한신기계,011700,17,3705,2,360,10.76,4409580,1088526,32446151,4409580,10.76,405.10,13.59,13.59,16148207065,13.43,13.43,16148207065 +오브젠,417860,18,16870,2,750,4.65,529246,337990,4430614,529246,4.65,156.59,11.95,11.95,9421886850,12.61,12.61,9421886850 +제이에스티나,026040,19,3480,2,295,9.26,1981734,994269,16503790,1981734,9.26,199.32,12.01,12.01,7100822006,12.36,12.36,7100822006 +나인테크,267320,20,4290,2,545,14.55,6603872,2676526,53398327,6603872,14.55,246.73,12.37,12.37,27987265982,12.22,12.22,27987265982 +KODEX 200선물인버스2X,252670,21,1617,5,-2,-0.12,90173513,288695296,798800000,90173513,-0.12,31.23,11.29,11.29,145204130182,11.24,11.24,145204130182 +TIMEFOLIO 미국배당다우존스액티브,0036D0,22,9960,5,-55,-0.55,173544,223729,1550000,173544,-0.55,77.57,11.20,11.20,1730785615,11.21,11.21,1730785615 +그린생명과학,114450,23,3890,5,-175,-4.31,2168341,8378137,20000000,2168341,-4.31,25.88,10.84,10.84,8718392131,11.21,11.21,8718392131 +인디에프,014990,24,1265,2,176,16.16,8552477,1121717,75112995,8552477,16.16,762.45,11.39,11.39,10516426612,11.07,11.07,10516426612 +아세아텍,050860,25,2450,2,175,7.69,2348334,429604,22500000,2348334,7.69,546.63,10.44,10.44,5841963539,10.60,10.60,5841963539 +지씨지놈,340450,26,11340,2,240,2.16,2188132,30744214,23650793,2188132,2.16,7.12,9.25,9.25,25112501400,9.36,9.36,25112501400 +신원,009270,27,1887,2,120,6.79,9451470,3344611,104891065,9451470,6.79,282.59,9.01,9.01,17826449846,9.01,9.01,17826449846 +아난티,025980,28,9540,2,1750,22.46,8080698,605361,88629478,8080698,22.46,1334.86,9.12,9.12,75414272940,8.92,8.92,75414272940 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,10180,2,25,0.25,170645,215839,2050000,170645,0.25,79.06,8.32,8.32,1738041662,8.33,8.33,1738041662 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,14560,5,-1570,-9.73,79548,41347,1000000,79548,-9.73,192.39,7.95,7.95,1154509560,7.93,7.93,1154509560 diff --git a/top30/20250612/top30-atvtr-20250612-094002.csv b/top30/20250612/top30-atvtr-20250612-094002.csv new file mode 100644 index 000000000000..15f436470e5a --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-094002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신석재,007110,1,2860,2,265,10.21,38343400,8782400,77456610,38343400,10.21,436.59,49.50,49.50,109472629299,49.42,49.42,109472629299 +한국ANKOR유전,152550,2,267,2,39,17.11,30306369,1172788,70020000,30306369,17.11,2584.13,43.28,43.28,8675313680,46.40,46.40,8675313680 +상지건설,042940,3,14710,2,2670,22.18,3161264,1434499,6828712,3161264,22.18,220.37,46.29,46.29,44429966560,44.23,44.23,44429966560 +애드바이오텍,179530,4,4515,2,320,7.63,4832643,1010305,11359544,4832643,7.63,478.34,42.54,42.54,21365698872,41.66,41.66,21365698872 +지투파워,388050,5,11660,2,2000,20.70,5968904,844677,18709437,5968904,20.70,706.65,31.90,31.90,70318217625,32.23,32.23,70318217625 +PS일렉트로닉스,332570,6,3685,2,95,2.65,14177966,17775120,44176320,14177966,2.65,79.76,32.09,32.09,52263401108,32.10,32.10,52263401108 +좋은사람들,033340,7,1421,2,212,17.54,29379950,12947118,96950558,29379950,17.54,226.92,30.30,30.30,41926436684,30.43,30.43,41926436684 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22965,2,2050,9.80,294601,61952,1000000,294601,9.80,475.53,29.46,29.46,6785932020,29.55,29.55,6785932020 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14540,5,-1670,-10.30,234430,52836,1000000,234430,-10.30,443.69,23.44,23.44,3398885720,23.38,23.38,3398885720 +파루,043200,10,1610,5,-64,-3.82,8234518,32402848,41804315,8234518,-3.82,25.41,19.70,19.70,13514046615,20.08,20.08,13514046615 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14570,5,-1695,-10.42,196293,181309,1000000,196293,-10.42,108.26,19.63,19.63,2850157090,19.56,19.56,2850157090 +에너토크,019990,12,7940,2,610,8.32,1836154,360932,9756088,1836154,8.32,508.73,18.82,18.82,14822713775,19.14,19.14,14822713775 +웰크론한텍,076080,13,1886,2,134,7.65,4218990,4006609,22594156,4218990,7.65,105.30,18.67,18.67,8040223675,18.87,18.87,8040223675 +케이사인,192250,14,12430,5,-500,-3.87,1205186,1680480,7067125,1205186,-3.87,71.72,17.05,17.05,15677222830,17.85,17.85,15677222830 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,22955,2,2015,9.62,158537,141104,1000000,158537,9.62,112.35,15.85,15.85,3652122740,15.91,15.91,3652122740 +한신기계,011700,16,3670,2,325,9.72,5023890,1088526,32446151,5023890,9.72,461.53,15.48,15.48,18436602993,15.48,15.48,18436602993 +제이에스티나,026040,17,3415,2,230,7.22,2441399,994269,16503790,2441399,7.22,245.55,14.79,14.79,8713911815,15.46,15.46,8713911815 +인디에프,014990,18,1247,2,158,14.51,11499242,1121717,75112995,11499242,14.51,1025.15,15.31,15.31,14209401460,15.17,15.17,14209401460 +아난티,025980,19,9790,2,2000,25.67,13430695,605361,88629478,13430695,25.67,2218.63,15.15,15.15,128573480475,14.82,14.82,128573480475 +위니아,071460,20,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +로킷헬스케어,376900,21,15570,5,-1520,-8.89,2289493,4263040,15417639,2289493,-8.89,53.71,14.85,14.85,35219454715,14.67,14.67,35219454715 +나인테크,267320,22,4260,2,515,13.75,7772268,2676526,53398327,7772268,13.75,290.39,14.56,14.56,32956172765,14.49,14.49,32956172765 +오브젠,417860,23,16790,2,670,4.16,581685,337990,4430614,581685,4.16,172.10,13.13,13.13,10321395210,13.87,13.87,10321395210 +지씨지놈,340450,24,11580,2,480,4.32,3250479,30744214,23650793,3250479,4.32,10.57,13.74,13.74,37426029625,13.67,13.67,37426029625 +KODEX 200선물인버스2X,252670,25,1612,5,-7,-0.43,106036934,288695296,798800000,106036934,-0.43,36.73,13.27,13.27,170790731592,13.26,13.26,170790731592 +아세아텍,050860,26,2460,2,185,8.13,2794059,429604,22500000,2794059,8.13,650.38,12.42,12.42,6943323021,12.54,12.54,6943323021 +그린생명과학,114450,27,3805,5,-260,-6.40,2327635,8378137,20000000,2327635,-6.40,27.78,11.64,11.64,9331392098,12.26,12.26,9331392098 +신원,009270,28,1928,2,161,9.11,12908782,3344611,104891065,12908782,9.11,385.96,12.31,12.31,24468831162,12.10,12.10,24468831162 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9970,5,-45,-0.45,173756,223729,1550000,173756,-0.45,77.66,11.21,11.21,1732899255,11.21,11.21,1732899255 +RISE 미국휴머노이드로봇,0036R0,30,11555,5,-165,-1.41,90249,117747,900000,90249,-1.41,76.65,10.03,10.03,1043495235,10.03,10.03,1043495235 diff --git a/top30/20250612/top30-atvtr-20250612-095002.csv b/top30/20250612/top30-atvtr-20250612-095002.csv new file mode 100644 index 000000000000..2891c2644d32 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-095002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신석재,007110,1,2835,2,240,9.25,40519448,8782400,77456610,40519448,9.25,461.37,52.31,52.31,115653728235,52.67,52.67,115653728235 +상지건설,042940,2,14740,2,2700,22.43,3705777,1434499,6828712,3705777,22.43,258.33,54.27,54.27,52496065990,52.15,52.15,52496065990 +한국ANKOR유전,152550,3,270,2,42,18.42,32541924,1172788,70020000,32541924,18.42,2774.75,46.48,46.48,9279454030,49.08,49.08,9279454030 +애드바이오텍,179530,4,5130,2,935,22.29,5881499,1010305,11359544,5881499,22.29,582.15,51.78,51.78,26488304719,45.45,45.45,26488304719 +PS일렉트로닉스,332570,5,4000,2,410,11.42,19819019,17775120,44176320,19819019,11.42,111.50,44.86,44.86,74159082097,41.97,41.97,74159082097 +지투파워,388050,6,11560,2,1900,19.67,6302324,844677,18709437,6302324,19.67,746.12,33.69,33.69,74177246525,34.30,34.30,74177246525 +좋은사람들,033340,7,1416,2,207,17.12,31033383,12947118,96950558,31033383,17.12,239.69,32.01,32.01,44263288638,32.24,32.24,44263288638 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22800,2,1885,9.01,294812,61952,1000000,294812,9.01,475.87,29.48,29.48,6790752175,29.78,29.78,6790752175 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14610,5,-1600,-9.87,257520,52836,1000000,257520,-9.87,487.39,25.75,25.75,3736045135,25.57,25.57,3736045135 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,14630,5,-1635,-10.05,235906,181309,1000000,235906,-10.05,130.11,23.59,23.59,3428941850,23.44,23.44,3428941850 +파루,043200,11,1616,5,-58,-3.46,8415598,32402848,41804315,8415598,-3.46,25.97,20.13,20.13,13805976905,20.44,20.44,13805976905 +웰크론한텍,076080,12,1813,2,61,3.48,4391301,4006609,22594156,4391301,3.48,109.60,19.44,19.44,8359123808,20.41,20.41,8359123808 +에너토크,019990,13,7860,2,530,7.23,1900871,360932,9756088,1900871,7.23,526.66,19.48,19.48,15331912025,19.99,19.99,15331912025 +케이사인,192250,14,12450,5,-480,-3.71,1236143,1680480,7067125,1236143,-3.71,73.56,17.49,17.49,16062113100,18.26,18.26,16062113100 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,22925,2,1985,9.48,177212,141104,1000000,177212,9.48,125.59,17.72,17.72,4079964215,17.80,17.80,4079964215 +한신기계,011700,16,3685,2,340,10.16,5638204,1088526,32446151,5638204,10.16,517.97,17.38,17.38,20723403601,17.33,17.33,20723403601 +제이에스티나,026040,17,3405,2,220,6.91,2648916,994269,16503790,2648916,6.91,266.42,16.05,16.05,9424980619,16.77,16.77,9424980619 +아난티,025980,18,9770,2,1980,25.42,14548706,605361,88629478,14548706,25.42,2403.31,16.42,16.42,139457686685,16.11,16.11,139457686685 +나인테크,267320,19,4315,2,570,15.22,8708199,2676526,53398327,8708199,15.22,325.35,16.31,16.31,36989609813,16.05,16.05,36989609813 +인디에프,014990,20,1240,2,151,13.87,12053677,1121717,75112995,12053677,13.87,1074.57,16.05,16.05,14900117353,16.00,16.00,14900117353 +로킷헬스케어,376900,21,15500,5,-1590,-9.30,2382726,4263040,15417639,2382726,-9.30,55.89,15.45,15.45,36670115610,15.34,15.34,36670115610 +지씨지놈,340450,22,11470,2,370,3.33,3534128,30744214,23650793,3534128,3.33,11.50,14.94,14.94,40684862370,15.00,15.00,40684862370 +아세아텍,050860,23,2495,2,220,9.67,3358600,429604,22500000,3358600,9.67,781.79,14.93,14.93,8354625570,14.88,14.88,8354625570 +위니아,071460,24,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +오브젠,417860,25,17280,2,1160,7.20,607638,337990,4430614,607638,7.20,179.78,13.71,13.71,10765016925,14.06,14.06,10765016925 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,14600,5,-1530,-9.49,140237,41347,1000000,140237,-9.49,339.17,14.02,14.02,2040074475,13.97,13.97,2040074475 +KODEX 200선물인버스2X,252670,27,1615,5,-4,-0.25,110442578,288695296,798800000,110442578,-0.25,38.26,13.83,13.83,177900065874,13.79,13.79,177900065874 +신원,009270,28,1917,2,150,8.49,14303294,3344611,104891065,14303294,8.49,427.65,13.64,13.64,27140283573,13.50,13.50,27140283573 +그린생명과학,114450,29,3870,5,-195,-4.80,2394665,8378137,20000000,2394665,-4.80,28.58,11.97,11.97,9590251220,12.39,12.39,9590251220 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9970,5,-45,-0.45,176131,223729,1550000,176131,-0.45,78.73,11.36,11.36,1756585735,11.37,11.37,1756585735 diff --git a/top30/20250612/top30-atvtr-20250612-100002.csv b/top30/20250612/top30-atvtr-20250612-100002.csv new file mode 100644 index 000000000000..9789f06404aa --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-100002.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,042940,1,14930,2,2890,24.00,4267259,1434499,6828712,4267259,24.00,297.47,62.49,62.49,60915347410,59.75,59.75,60915347410 +일신석재,007110,2,2945,2,350,13.49,45203670,8782400,77456610,45203670,13.49,514.71,58.36,58.36,129284559668,56.68,56.68,129284559668 +한국ANKOR유전,152550,3,261,2,33,14.47,35292898,1172788,70020000,35292898,14.47,3009.32,50.40,50.40,10005411700,54.75,54.75,10005411700 +애드바이오텍,179530,4,5450,1,1255,29.92,7098333,1010305,11359544,7098333,29.92,702.59,62.49,62.49,33031723779,53.35,53.35,33031723779 +PS일렉트로닉스,332570,5,3930,2,340,9.47,23250902,17775120,44176320,23250902,9.47,130.81,52.63,52.63,87644863385,50.48,50.48,87644863385 +좋은사람들,033340,6,1474,2,265,21.92,36070445,12947118,96950558,36070445,21.92,278.60,37.20,37.20,51633140441,36.13,36.13,51633140441 +지투파워,388050,7,11520,2,1860,19.25,6622451,844677,18709437,6622451,19.25,784.02,35.40,35.40,77851690190,36.12,36.12,77851690190 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22800,2,1885,9.01,294812,61952,1000000,294812,9.01,475.87,29.48,29.48,6790752175,29.78,29.78,6790752175 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14610,5,-1600,-9.87,274516,52836,1000000,274516,-9.87,519.56,27.45,27.45,3984128820,27.27,27.27,3984128820 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,14640,5,-1625,-9.99,248266,181309,1000000,248266,-9.99,136.93,24.83,24.83,3609722890,24.66,24.66,3609722890 +웰크론한텍,076080,11,1817,2,65,3.71,4550157,4006609,22594156,4550157,3.71,113.57,20.14,20.14,8646584519,21.06,21.06,8646584519 +파루,043200,12,1636,5,-38,-2.27,8760241,32402848,41804315,8760241,-2.27,27.04,20.96,20.96,14365711508,21.01,21.01,14365711508 +에너토크,019990,13,7880,2,550,7.50,1931417,360932,9756088,1931417,7.50,535.12,19.80,19.80,15572077080,20.26,20.26,15572077080 +케이사인,192250,14,12450,5,-480,-3.71,1256361,1680480,7067125,1256361,-3.71,74.76,17.78,17.78,16313732175,18.54,18.54,16313732175 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,22890,2,1950,9.31,183212,141104,1000000,183212,9.31,129.84,18.32,18.32,4217289215,18.42,18.42,4217289215 +한신기계,011700,16,3690,2,345,10.31,5840225,1088526,32446151,5840225,10.31,536.53,18.00,18.00,21469176494,17.93,17.93,21469176494 +아난티,025980,17,9940,2,2150,27.60,16130161,605361,88629478,16130161,27.60,2664.55,18.20,18.20,155131044710,17.61,17.61,155131044710 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,18,14615,5,-1515,-9.39,175685,41347,1000000,175685,-9.39,424.90,17.57,17.57,2557666200,17.50,17.50,2557666200 +제이에스티나,026040,19,3480,2,295,9.26,2822707,994269,16503790,2822707,9.26,283.90,17.10,17.10,10031677165,17.47,17.47,10031677165 +나인테크,267320,20,4275,2,530,14.15,9173101,2676526,53398327,9173101,14.15,342.72,17.18,17.18,38979916243,17.08,17.08,38979916243 +인디에프,014990,21,1275,2,186,17.08,13161769,1121717,75112995,13161769,17.08,1173.36,17.52,17.52,16318730454,17.04,17.04,16318730454 +지씨지놈,340450,22,11320,2,220,1.98,3795834,30744214,23650793,3795834,1.98,12.35,16.05,16.05,43650909830,16.30,16.30,43650909830 +아세아텍,050860,23,2490,2,215,9.45,3560311,429604,22500000,3560311,9.45,828.74,15.82,15.82,8856589235,15.81,15.81,8856589235 +로킷헬스케어,376900,24,15500,5,-1590,-9.30,2449380,4263040,15417639,2449380,-9.30,57.46,15.89,15.89,37704005690,15.78,15.78,37704005690 +신원,009270,25,1973,2,206,11.66,17062328,3344611,104891065,17062328,11.66,510.14,16.27,16.27,32508766754,15.71,15.71,32508766754 +KODEX 200선물인버스2X,252670,26,1614,5,-5,-0.31,118379356,288695296,798800000,118379356,-0.31,41.00,14.82,14.82,190732466173,14.79,14.79,190732466173 +위니아,071460,27,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +오브젠,417860,28,16850,2,730,4.53,620089,337990,4430614,620089,4.53,183.46,14.00,14.00,10976795920,14.70,14.70,10976795920 +아톤,158430,29,8110,2,420,5.46,3629180,21940492,24798851,3629180,5.46,16.54,14.63,14.63,28634940365,14.24,14.24,28634940365 +조비,001550,30,16350,2,2950,22.01,748035,27041,5192239,748035,22.01,2766.30,14.41,14.41,11526906835,13.58,13.58,11526906835 diff --git a/top30/20250612/top30-atvtr-20250612-101001.csv b/top30/20250612/top30-atvtr-20250612-101001.csv new file mode 100644 index 000000000000..1f592a83dd45 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-101001.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,042940,1,14990,2,2950,24.50,4478511,1434499,6828712,4478511,24.50,312.20,65.58,65.58,64061590240,62.58,62.58,64061590240 +일신석재,007110,2,2880,2,285,10.98,47737420,8782400,77456610,47737420,10.98,543.56,61.63,61.63,136654567451,61.26,61.26,136654567451 +한국ANKOR유전,152550,3,263,2,35,15.35,36388726,1172788,70020000,36388726,15.35,3102.75,51.97,51.97,10293902077,55.90,55.90,10293902077 +PS일렉트로닉스,332570,4,3865,2,275,7.66,24362068,17775120,44176320,24362068,7.66,137.06,55.15,55.15,91931116193,53.84,53.84,91931116193 +애드바이오텍,179530,5,5450,1,1255,29.92,7134802,1010305,11359544,7134802,29.92,706.20,62.81,62.81,33230479829,53.68,53.68,33230479829 +좋은사람들,033340,6,1441,2,232,19.19,38262067,12947118,96950558,38262067,19.19,295.53,39.47,39.47,54815691133,39.24,39.24,54815691133 +지투파워,388050,7,11630,2,1970,20.39,6907029,844677,18709437,6907029,20.39,817.71,36.92,36.92,81150194765,37.29,37.29,81150194765 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22760,2,1845,8.82,294817,61952,1000000,294817,8.82,475.88,29.48,29.48,6790866015,29.84,29.84,6790866015 +파루,043200,9,1700,2,26,1.55,12666843,32402848,41804315,12666843,1.55,39.09,30.30,30.30,20928228596,29.45,29.45,20928228596 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,10,14620,5,-1590,-9.81,279172,52836,1000000,279172,-9.81,528.37,27.92,27.92,4052336970,27.72,27.72,4052336970 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14640,5,-1625,-9.99,254831,181309,1000000,254831,-9.99,140.55,25.48,25.48,3705910760,25.31,25.31,3705910760 +위니아,071460,12,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +웰크론한텍,076080,13,1878,2,126,7.19,4684766,4006609,22594156,4684766,7.19,116.93,20.73,20.73,8894719667,20.96,20.96,8894719667 +에너토크,019990,14,8120,2,790,10.78,2036560,360932,9756088,2036560,10.78,564.25,20.87,20.87,16412853840,20.72,20.72,16412853840 +한신기계,011700,15,3820,2,475,14.20,6548504,1088526,32446151,6548504,14.20,601.59,20.18,20.18,24138640619,19.48,19.48,24138640619 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,16,14665,5,-1465,-9.08,194608,41347,1000000,194608,-9.08,470.67,19.46,19.46,2834590580,19.33,19.33,2834590580 +케이사인,192250,17,12330,5,-600,-4.64,1289349,1680480,7067125,1289349,-4.64,76.73,18.24,18.24,16722358975,19.19,19.19,16722358975 +신원,009270,18,2010,2,243,13.75,21002973,3344611,104891065,21002973,13.75,627.96,20.02,20.02,40386954622,19.16,19.16,40386954622 +인디에프,014990,19,1284,2,195,17.91,14376370,1121717,75112995,14376370,17.91,1281.64,19.14,19.14,17875229472,18.53,18.53,17875229472 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,20,22830,2,1890,9.03,183792,141104,1000000,183792,9.03,130.25,18.38,18.38,4230561270,18.53,18.53,4230561270 +아난티,025980,21,9840,2,2050,26.32,16720634,605361,88629478,16720634,26.32,2762.09,18.87,18.87,160970137295,18.46,18.46,160970137295 +제이에스티나,026040,22,3440,2,255,8.01,2936511,994269,16503790,2936511,8.01,295.34,17.79,17.79,10424532647,18.36,18.36,10424532647 +나인테크,267320,23,4260,2,515,13.75,9666738,2676526,53398327,9666738,13.75,361.17,18.10,18.10,41087366628,18.06,18.06,41087366628 +조비,001550,24,15620,2,2220,16.57,918927,27041,5192239,918927,16.57,3398.27,17.70,17.70,14265303085,17.59,17.59,14265303085 +아세아텍,050860,25,2460,2,185,8.13,3810962,429604,22500000,3810962,8.13,887.09,16.94,16.94,9474498505,17.12,17.12,9474498505 +지씨지놈,340450,26,11320,2,220,1.98,3886119,30744214,23650793,3886119,1.98,12.64,16.43,16.43,44673490765,16.69,16.69,44673490765 +로킷헬스케어,376900,27,15400,5,-1690,-9.89,2547247,4263040,15417639,2547247,-9.89,59.75,16.52,16.52,39215574810,16.52,16.52,39215574810 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,22835,2,1925,9.21,163090,34075,1000000,163090,9.21,478.62,16.31,16.31,3729665665,16.33,16.33,3729665665 +KODEX 200선물인버스2X,252670,29,1604,5,-15,-0.93,127257481,288695296,798800000,127257481,-0.93,44.08,15.93,15.93,205018503561,16.00,16.00,205018503561 +아톤,158430,30,8010,2,320,4.16,3994889,21940492,24798851,3994889,4.16,18.21,16.11,16.11,31570656485,15.89,15.89,31570656485 diff --git a/top30/20250612/top30-atvtr-20250612-102002.csv b/top30/20250612/top30-atvtr-20250612-102002.csv new file mode 100644 index 000000000000..0223a8ac0440 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-102002.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,042940,1,14870,2,2830,23.50,4659397,1434499,6828712,4659397,23.50,324.81,68.23,68.23,66765014395,65.75,65.75,66765014395 +일신석재,007110,2,2900,2,305,11.75,49268688,8782400,77456610,49268688,11.75,560.99,63.61,63.61,141090999417,62.81,62.81,141090999417 +PS일렉트로닉스,332570,3,3740,2,150,4.18,25475047,17775120,44176320,25475047,4.18,143.32,57.67,57.67,96132193291,58.18,58.18,96132193291 +한국ANKOR유전,152550,4,266,2,38,16.67,36971212,1172788,70020000,36971212,16.67,3152.42,52.80,52.80,10448140898,56.10,56.10,10448140898 +애드바이오텍,179530,5,5450,1,1255,29.92,7144044,1010305,11359544,7144044,29.92,707.12,62.89,62.89,33280848729,53.76,53.76,33280848729 +좋은사람들,033340,6,1442,2,233,19.27,39227712,12947118,96950558,39227712,19.27,302.98,40.46,40.46,56205143618,40.20,40.20,56205143618 +지투파워,388050,7,11530,2,1870,19.36,7139984,844677,18709437,7139984,19.36,845.29,38.16,38.16,83852314470,38.87,38.87,83852314470 +파루,043200,8,1712,2,38,2.27,16083546,32402848,41804315,16083546,2.27,49.64,38.47,38.47,26816470879,37.47,37.47,26816470879 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,22585,2,1670,7.98,296327,61952,1000000,296327,7.98,478.32,29.63,29.63,6825019510,30.22,30.22,6825019510 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,10,14735,5,-1475,-9.10,302896,52836,1000000,302896,-9.10,573.28,30.29,30.29,4400842190,29.87,29.87,4400842190 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14745,5,-1385,-8.59,299585,41347,1000000,299585,-8.59,724.56,29.96,29.96,4376642645,29.68,29.68,4376642645 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14770,5,-1495,-9.19,277885,181309,1000000,277885,-9.19,153.27,27.79,27.79,4045326060,27.39,27.39,4045326060 +에너토크,019990,13,8150,2,820,11.19,2387990,360932,9756088,2387990,11.19,661.62,24.48,24.48,19303830460,24.28,24.28,19303830460 +한신기계,011700,14,3805,2,460,13.75,7691320,1088526,32446151,7691320,13.75,706.58,23.70,23.70,28518080039,23.10,23.10,28518080039 +웰크론한텍,076080,15,1838,2,86,4.91,4863238,4006609,22594156,4863238,4.91,121.38,21.52,21.52,9228024296,22.22,22.22,9228024296 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22615,2,1705,8.15,214121,34075,1000000,214121,8.15,628.38,21.41,21.41,4884685795,21.60,21.60,4884685795 +위니아,071460,17,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +신원,009270,18,1983,2,216,12.22,22740905,3344611,104891065,22740905,12.22,679.93,21.68,21.68,43851647597,21.08,21.08,43851647597 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,22655,2,1715,8.19,203154,141104,1000000,203154,8.19,143.97,20.32,20.32,4669415020,20.61,20.61,4669415020 +케이사인,192250,20,12430,5,-500,-3.87,1344184,1680480,7067125,1344184,-3.87,79.99,19.02,19.02,17396861510,19.80,19.80,17396861510 +인디에프,014990,21,1266,2,177,16.25,14766156,1121717,75112995,14766156,16.25,1316.39,19.66,19.66,18372381441,19.32,19.32,18372381441 +아난티,025980,22,9900,2,2110,27.09,17171194,605361,88629478,17171194,27.09,2836.52,19.37,19.37,165420270565,18.85,18.85,165420270565 +제이에스티나,026040,23,3460,2,275,8.63,3031180,994269,16503790,3031180,8.63,304.87,18.37,18.37,10752940444,18.83,18.83,10752940444 +조비,001550,24,15460,2,2060,15.37,969358,27041,5192239,969358,15.37,3584.77,18.67,18.67,15053341535,18.75,18.75,15053341535 +나인테크,267320,25,4245,2,500,13.35,9897876,2676526,53398327,9897876,13.35,369.80,18.54,18.54,42070792077,18.56,18.56,42070792077 +아세아텍,050860,26,2480,2,205,9.01,4017850,429604,22500000,4017850,9.01,935.25,17.86,17.86,9986333645,17.90,17.90,9986333645 +지씨지놈,340450,27,11220,2,120,1.08,4097193,30744214,23650793,4097193,1.08,13.33,17.32,17.32,47062048790,17.74,17.74,47062048790 +로킷헬스케어,376900,28,15320,5,-1770,-10.36,2634569,4263040,15417639,2634569,-10.36,61.80,17.09,17.09,40556903835,17.17,17.17,40556903835 +아톤,158430,29,7970,2,280,3.64,4268405,21940492,24798851,4268405,3.64,19.45,17.21,17.21,33745978955,17.07,17.07,33745978955 +KODEX 200선물인버스2X,252670,30,1604,5,-15,-0.93,132145895,288695296,798800000,132145895,-0.93,45.77,16.54,16.54,212862131821,16.61,16.61,212862131821 diff --git a/top30/20250612/top30-atvtr-20250612-103002.csv b/top30/20250612/top30-atvtr-20250612-103002.csv new file mode 100644 index 000000000000..51e7d100b535 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-103002.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,042940,1,14850,2,2810,23.34,4801453,1434499,6828712,4801453,23.34,334.71,70.31,70.31,68886024045,67.93,67.93,68886024045 +일신석재,007110,2,2850,2,255,9.83,51366122,8782400,77456610,51366122,9.83,584.88,66.32,66.32,147153286537,66.66,66.66,147153286537 +PS일렉트로닉스,332570,3,3720,2,130,3.62,26022775,17775120,44176320,26022775,3.62,146.40,58.91,58.91,98175989505,59.74,59.74,98175989505 +한국ANKOR유전,152550,4,262,2,34,14.91,37893943,1172788,70020000,37893943,14.91,3231.10,54.12,54.12,10690648149,58.27,58.27,10690648149 +애드바이오텍,179530,5,5450,1,1255,29.92,7160493,1010305,11359544,7160493,29.92,708.75,63.04,63.04,33370495779,53.90,53.90,33370495779 +파루,043200,6,1845,2,171,10.22,22596709,32402848,41804315,22596709,10.22,69.74,54.05,54.05,38656504446,50.12,50.12,38656504446 +좋은사람들,033340,7,1422,2,213,17.62,41022383,12947118,96950558,41022383,17.62,316.85,42.31,42.31,58790334095,42.64,42.64,58790334095 +지투파워,388050,8,11595,2,1935,20.03,7304111,844677,18709437,7304111,20.03,864.72,39.04,39.04,85752949120,39.53,39.53,85752949120 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14750,5,-1380,-8.56,322595,41347,1000000,322595,-8.56,780.21,32.26,32.26,4715990285,31.97,31.97,4715990285 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,10,22560,2,1645,7.87,296398,61952,1000000,296398,7.87,478.43,29.64,29.64,6826621205,30.26,30.26,6826621205 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,11,14745,5,-1465,-9.04,305800,52836,1000000,305800,-9.04,578.77,30.58,30.58,4443667825,30.14,30.14,4443667825 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14765,5,-1500,-9.22,284784,181309,1000000,284784,-9.22,157.07,28.48,28.48,4147279190,28.09,28.09,4147279190 +에너토크,019990,13,8200,2,870,11.87,2540247,360932,9756088,2540247,11.87,703.80,26.04,26.04,20549847915,25.69,25.69,20549847915 +한신기계,011700,14,3860,2,515,15.40,8442605,1088526,32446151,8442605,15.40,775.60,26.02,26.02,31408326458,25.08,25.08,31408326458 +신원,009270,15,1954,2,187,10.58,24151601,3344611,104891065,24151601,10.58,722.10,23.03,23.03,46645759201,22.76,22.76,46645759201 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22565,2,1655,7.91,221662,34075,1000000,221662,7.91,650.51,22.17,22.17,5054929245,22.40,22.40,5054929245 +웰크론한텍,076080,17,1860,2,108,6.16,4899248,4006609,22594156,4899248,6.16,122.28,21.68,21.68,9294574176,22.12,22.12,9294574176 +위니아,071460,18,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,19,22610,2,1670,7.98,203224,141104,1000000,203224,7.98,144.02,20.32,20.32,4670997720,20.66,20.66,4670997720 +케이사인,192250,20,12410,5,-520,-4.02,1363502,1680480,7067125,1363502,-4.02,81.14,19.29,19.29,17637156880,20.11,20.11,17637156880 +인디에프,014990,21,1257,2,168,15.43,15042932,1121717,75112995,15042932,15.43,1341.06,20.03,20.03,18722804459,19.83,19.83,18722804459 +아난티,025980,22,9780,2,1990,25.55,17816191,605361,88629478,17816191,25.55,2943.07,20.10,20.10,171774977290,19.82,19.82,171774977290 +제이에스티나,026040,23,3410,2,225,7.06,3100555,994269,16503790,3100555,7.06,311.84,18.79,18.79,10991505771,19.53,19.53,10991505771 +조비,001550,24,15450,2,2050,15.30,1006478,27041,5192239,1006478,15.30,3722.04,19.38,19.38,15635632825,19.49,19.49,15635632825 +지씨지놈,340450,25,11140,2,40,0.36,4419734,30744214,23650793,4419734,0.36,14.38,18.69,18.69,50663647345,19.23,19.23,50663647345 +아세아텍,050860,26,2430,2,155,6.81,4174809,429604,22500000,4174809,6.81,971.78,18.55,18.55,10371103805,18.97,18.97,10371103805 +나인테크,267320,27,4270,2,525,14.02,10117737,2676526,53398327,10117737,14.02,378.02,18.95,18.95,43011892522,18.86,18.86,43011892522 +아톤,158430,28,7900,2,210,2.73,4374101,21940492,24798851,4374101,2.73,19.94,17.64,17.64,34585807025,17.65,17.65,34585807025 +로킷헬스케어,376900,29,15370,5,-1720,-10.06,2693635,4263040,15417639,2693635,-10.06,63.19,17.47,17.47,41462972645,17.50,17.50,41462972645 +KODEX 200선물인버스2X,252670,30,1613,5,-6,-0.37,138402002,288695296,798800000,138402002,-0.37,47.94,17.33,17.33,222937798581,17.30,17.30,222937798581 diff --git a/top30/20250612/top30-atvtr-20250612-104002.csv b/top30/20250612/top30-atvtr-20250612-104002.csv new file mode 100644 index 000000000000..6a5089bc4698 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-104002.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,042940,1,14850,2,2810,23.34,4901473,1434499,6828712,4901473,23.34,341.69,71.78,71.78,70375701820,69.40,69.40,70375701820 +일신석재,007110,2,2850,2,255,9.83,52160777,8782400,77456610,52160777,9.83,593.92,67.34,67.34,149423303402,67.69,67.69,149423303402 +파루,043200,3,1859,2,185,11.05,26990550,32402848,41804315,26990550,11.05,83.30,64.56,64.56,47016911487,60.50,60.50,47016911487 +PS일렉트로닉스,332570,4,3720,2,130,3.62,26242439,17775120,44176320,26242439,3.62,147.64,59.40,59.40,98993753035,60.24,60.24,98993753035 +한국ANKOR유전,152550,5,261,2,33,14.47,38610557,1172788,70020000,38610557,14.47,3292.20,55.14,55.14,10878813429,59.53,59.53,10878813429 +애드바이오텍,179530,6,5450,1,1255,29.92,7163252,1010305,11359544,7163252,29.92,709.02,63.06,63.06,33385532329,53.93,53.93,33385532329 +좋은사람들,033340,7,1416,2,207,17.12,41829302,12947118,96950558,41829302,17.12,323.08,43.14,43.14,59936493756,43.66,43.66,59936493756 +지투파워,388050,8,11610,2,1950,20.19,7474670,844677,18709437,7474670,20.19,884.91,39.95,39.95,87723396945,40.39,40.39,87723396945 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14755,5,-1375,-8.52,362623,41347,1000000,362623,-8.52,877.02,36.26,36.26,5305326135,35.96,35.96,5305326135 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,10,14705,5,-1505,-9.28,305990,52836,1000000,305990,-9.28,579.13,30.60,30.60,4446467420,30.24,30.24,4446467420 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,22630,2,1715,8.20,296898,61952,1000000,296898,8.20,479.24,29.69,29.69,6837930745,30.22,30.22,6837930745 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14750,5,-1515,-9.31,296296,181309,1000000,296296,-9.31,163.42,29.63,29.63,4316998780,29.27,29.27,4316998780 +위니아,071460,13,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +에너토크,019990,14,8560,2,1230,16.78,2928719,360932,9756088,2928719,16.78,811.43,30.02,30.02,23801184540,28.50,28.50,23801184540 +한신기계,011700,15,3850,2,505,15.10,8822445,1088526,32446151,8822445,15.10,810.49,27.19,27.19,32862168288,26.31,26.31,32862168288 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22630,2,1720,8.23,240262,34075,1000000,240262,8.23,705.10,24.03,24.03,5476095510,24.20,24.20,5476095510 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,17,5985,2,205,3.55,238314,314887,1000000,238314,3.55,75.68,23.83,23.83,1417070940,23.68,23.68,1417070940 +신원,009270,18,1964,2,197,11.15,24959006,3344611,104891065,24959006,11.15,746.25,23.80,23.80,48236609077,23.42,23.42,48236609077 +웰크론한텍,076080,19,1901,2,149,8.50,5113755,4006609,22594156,5113755,8.50,127.63,22.63,22.63,9701058874,22.59,22.59,9701058874 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,20,22680,2,1740,8.31,203255,141104,1000000,203255,8.31,144.05,20.33,20.33,4671700955,20.60,20.60,4671700955 +케이사인,192250,21,12310,5,-620,-4.80,1377474,1680480,7067125,1377474,-4.80,81.97,19.49,19.49,17810153825,20.47,20.47,17810153825 +인디에프,014990,22,1246,2,157,14.42,15340646,1121717,75112995,15340646,14.42,1367.60,20.42,20.42,19096809668,20.40,20.40,19096809668 +조비,001550,23,15370,2,1970,14.70,1037949,27041,5192239,1037949,14.70,3838.43,19.99,19.99,16120527020,20.20,20.20,16120527020 +아난티,025980,24,9810,2,2020,25.93,18109882,605361,88629478,18109882,25.93,2991.58,20.43,20.43,174655926380,20.09,20.09,174655926380 +지씨지놈,340450,25,11090,5,-10,-0.09,4580340,30744214,23650793,4580340,-0.09,14.90,19.37,19.37,52453204050,20.00,20.00,52453204050 +제이에스티나,026040,26,3445,2,260,8.16,3181729,994269,16503790,3181729,8.16,320.01,19.28,19.28,11269427547,19.82,19.82,11269427547 +나인테크,267320,27,4275,2,530,14.15,10465285,2676526,53398327,10465285,14.15,391.00,19.60,19.60,44509088546,19.50,19.50,44509088546 +아세아텍,050860,28,2455,2,180,7.91,4239260,429604,22500000,4239260,7.91,986.78,18.84,18.84,10528801437,19.06,19.06,10528801437 +아톤,158430,29,8040,2,350,4.55,4767291,21940492,24798851,4767291,4.55,21.73,19.22,19.22,37751086190,18.93,18.93,37751086190 +KODEX 200선물인버스2X,252670,30,1612,5,-7,-0.43,143424223,288695296,798800000,143424223,-0.43,49.68,17.95,17.95,231029173511,17.94,17.94,231029173511 diff --git a/top30/20250612/top30-atvtr-20250612-105002.csv b/top30/20250612/top30-atvtr-20250612-105002.csv new file mode 100644 index 000000000000..efff41b4ae5a --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-105002.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,042940,1,15200,2,3160,26.25,5210603,1434499,6828712,5210603,26.25,363.24,76.30,76.30,75052987770,72.31,72.31,75052987770 +일신석재,007110,2,2855,2,260,10.02,52915683,8782400,77456610,52915683,10.02,602.52,68.32,68.32,151578761205,68.54,68.54,151578761205 +파루,043200,3,1868,2,194,11.59,28623456,32402848,41804315,28623456,11.59,88.34,68.47,68.47,50091118834,64.14,64.14,50091118834 +PS일렉트로닉스,332570,4,3760,2,170,4.74,26518973,17775120,44176320,26518973,4.74,149.19,60.03,60.03,100026952559,60.22,60.22,100026952559 +한국ANKOR유전,152550,5,271,2,43,18.86,40090247,1172788,70020000,40090247,18.86,3418.37,57.26,57.26,11274322284,59.42,59.42,11274322284 +애드바이오텍,179530,6,5450,1,1255,29.92,7166978,1010305,11359544,7166978,29.92,709.39,63.09,63.09,33405839029,53.96,53.96,33405839029 +좋은사람들,033340,7,1414,2,205,16.96,42464128,12947118,96950558,42464128,16.96,327.98,43.80,43.80,60833657390,44.38,44.38,60833657390 +에너토크,019990,8,8790,2,1460,19.92,4294235,360932,9756088,4294235,19.92,1189.76,44.02,44.02,35671392020,41.60,41.60,35671392020 +지투파워,388050,9,11550,2,1890,19.57,7575515,844677,18709437,7575515,19.57,896.85,40.49,40.49,88889938885,41.13,41.13,88889938885 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14800,5,-1330,-8.25,381645,41347,1000000,381645,-8.25,923.03,38.16,38.16,5586559710,37.75,37.75,5586559710 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,22630,2,1715,8.20,296898,61952,1000000,296898,8.20,479.24,29.69,29.69,6837930745,30.22,30.22,6837930745 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,14800,5,-1410,-8.70,307090,52836,1000000,307090,-8.70,581.21,30.71,30.71,4462716510,30.15,30.15,4462716510 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14815,5,-1450,-8.91,303781,181309,1000000,303781,-8.91,167.55,30.38,30.38,4427868540,29.89,29.89,4427868540 +위니아,071460,14,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +한신기계,011700,15,3835,2,490,14.65,9176682,1088526,32446151,9176682,14.65,843.04,28.28,28.28,34225798415,27.51,27.51,34225798415 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22565,2,1655,7.91,247346,34075,1000000,247346,7.91,725.89,24.73,24.73,5636096100,24.98,24.98,5636096100 +신원,009270,17,1960,2,193,10.92,25433922,3344611,104891065,25433922,10.92,760.44,24.25,24.25,49169543929,23.92,23.92,49169543929 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,18,5970,2,190,3.29,239249,314887,1000000,239249,3.29,75.98,23.92,23.92,1422652890,23.83,23.83,1422652890 +웰크론한텍,076080,19,1920,2,168,9.59,5286098,4006609,22594156,5286098,9.59,131.93,23.40,23.40,10030933639,23.12,23.12,10030933639 +케이사인,192250,20,12300,5,-630,-4.87,1456892,1680480,7067125,1456892,-4.87,86.69,20.62,20.62,18779958135,21.60,21.60,18779958135 +지씨지놈,340450,21,10930,5,-170,-1.53,4887606,30744214,23650793,4887606,-1.53,15.90,20.67,20.67,55838243160,21.60,21.60,55838243160 +인디에프,014990,22,1243,2,154,14.14,15580393,1121717,75112995,15580393,14.14,1388.98,20.74,20.74,19395587964,20.77,20.77,19395587964 +조비,001550,23,15350,2,1950,14.55,1064045,27041,5192239,1064045,14.55,3934.93,20.49,20.49,16519686180,20.73,20.73,16519686180 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,24,22630,2,1690,8.07,203273,141104,1000000,203273,8.07,144.06,20.33,20.33,4672108295,20.65,20.65,4672108295 +아난티,025980,25,9760,2,1970,25.29,18359913,605361,88629478,18359913,25.29,3032.89,20.72,20.72,177100716440,20.47,20.47,177100716440 +제이에스티나,026040,26,3410,2,225,7.06,3250923,994269,16503790,3250923,7.06,326.97,19.70,19.70,11505182132,20.44,20.44,11505182132 +나인테크,267320,27,4290,2,545,14.55,10564494,2676526,53398327,10564494,14.55,394.71,19.78,19.78,44933238348,19.61,19.61,44933238348 +아톤,158430,28,8160,2,470,6.11,5001805,21940492,24798851,5001805,6.11,22.80,20.17,20.17,39647642915,19.59,19.59,39647642915 +아세아텍,050860,29,2455,2,180,7.91,4297425,429604,22500000,4297425,7.91,1000.32,19.10,19.10,10671396382,19.32,19.32,10671396382 +KODEX 200선물인버스2X,252670,30,1616,5,-3,-0.19,147571971,288695296,798800000,147571971,-0.19,51.12,18.47,18.47,237723893013,18.42,18.42,237723893013 diff --git a/top30/20250612/top30-atvtr-20250612-110002.csv b/top30/20250612/top30-atvtr-20250612-110002.csv new file mode 100644 index 000000000000..000b347baed4 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-110002.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,042940,1,15650,1,3610,29.98,5670773,1434499,6828712,5670773,29.98,395.31,83.04,83.04,82227416850,76.94,76.94,82227416850 +일신석재,007110,2,2820,2,225,8.67,53812849,8782400,77456610,53812849,8.67,612.74,69.47,69.47,154120077202,70.56,70.56,154120077202 +파루,043200,3,1890,2,216,12.90,30215294,32402848,41804315,30215294,12.90,93.25,72.28,72.28,53037371684,67.13,67.13,53037371684 +한국ANKOR유전,152550,4,266,2,38,16.67,41585463,1172788,70020000,41585463,16.67,3545.86,59.39,59.39,11674339370,62.68,62.68,11674339370 +PS일렉트로닉스,332570,5,3730,2,140,3.90,26710524,17775120,44176320,26710524,3.90,150.27,60.46,60.46,100741364424,61.14,61.14,100741364424 +애드바이오텍,179530,6,5450,1,1255,29.92,7170583,1010305,11359544,7170583,29.92,709.74,63.12,63.12,33425486279,53.99,53.99,33425486279 +에너토크,019990,7,8770,2,1440,19.65,4865313,360932,9756088,4865313,19.65,1347.99,49.87,49.87,40658870720,47.52,47.52,40658870720 +좋은사람들,033340,8,1411,2,202,16.71,43213856,12947118,96950558,43213856,16.71,333.77,44.57,44.57,61891127424,45.24,45.24,61891127424 +지투파워,388050,9,11460,2,1800,18.63,7810573,844677,18709437,7810573,18.63,924.68,41.75,41.75,91615096580,42.73,42.73,91615096580 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14775,5,-1355,-8.40,421073,41347,1000000,421073,-8.40,1018.39,42.11,42.11,6169303010,41.76,41.76,6169303010 +위니아,071460,11,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14800,5,-1465,-9.01,315346,181309,1000000,315346,-9.01,173.93,31.53,31.53,4599108450,31.08,31.08,4599108450 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,14740,5,-1470,-9.07,308068,52836,1000000,308068,-9.07,583.06,30.81,30.81,4477161740,30.37,30.37,4477161740 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,22640,2,1725,8.25,297438,61952,1000000,297438,8.25,480.11,29.74,29.74,6850156345,30.26,30.26,6850156345 +한신기계,011700,15,3845,2,500,14.95,9728411,1088526,32446151,9728411,14.95,893.72,29.98,29.98,36362261784,29.15,29.15,36362261784 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22595,2,1685,8.06,259176,34075,1000000,259176,8.06,760.60,25.92,25.92,5903425000,26.13,26.13,5903425000 +신원,009270,17,1933,2,166,9.39,26397310,3344611,104891065,26397310,9.39,789.25,25.17,25.17,51039894542,25.17,25.17,51039894542 +아톤,158430,18,8200,2,510,6.63,6298360,21940492,24798851,6298360,6.63,28.71,25.40,25.40,50284013440,24.73,24.73,50284013440 +웰크론한텍,076080,19,1870,2,118,6.74,5480730,4006609,22594156,5480730,6.74,136.79,24.26,24.26,10402333656,24.62,24.62,10402333656 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,20,5975,2,195,3.37,239432,314887,1000000,239432,3.37,76.04,23.94,23.94,1423745415,23.83,23.83,1423745415 +지씨지놈,340450,21,10920,5,-180,-1.62,5056447,30744214,23650793,5056447,-1.62,16.45,21.38,21.38,57682152520,22.33,22.33,57682152520 +케이사인,192250,22,12320,5,-610,-4.72,1488541,1680480,7067125,1488541,-4.72,88.58,21.06,21.06,19170302645,22.02,22.02,19170302645 +한전산업,130660,23,15500,2,3130,25.30,7698045,435298,32600000,7698045,25.30,1768.45,23.61,23.61,111011040880,21.97,21.97,111011040880 +조비,001550,24,15030,2,1630,12.16,1095119,27041,5192239,1095119,12.16,4049.85,21.09,21.09,16991155605,21.77,21.77,16991155605 +인디에프,014990,25,1223,2,134,12.30,15960269,1121717,75112995,15960269,12.30,1422.84,21.25,21.25,19862564445,21.62,21.62,19862564445 +아난티,025980,26,9610,2,1820,23.36,18992241,605361,88629478,18992241,23.36,3137.34,21.43,21.43,183229745995,21.51,21.51,183229745995 +우리기술,032820,27,2695,2,340,14.44,37660757,14170555,164677432,37660757,14.44,265.77,22.87,22.87,95237466150,21.46,21.46,95237466150 +제이에스티나,026040,28,3400,2,215,6.75,3342638,994269,16503790,3342638,6.75,336.19,20.25,20.25,11819139652,21.06,21.06,11819139652 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,22615,2,1675,8.00,203288,141104,1000000,203288,8.00,144.07,20.33,20.33,4672447920,20.66,20.66,4672447920 +나인테크,267320,30,4245,2,500,13.35,10785660,2676526,53398327,10785660,13.35,402.97,20.20,20.20,45873241510,20.24,20.24,45873241510 diff --git a/top30/20250612/top30-atvtr-20250612-111002.csv b/top30/20250612/top30-atvtr-20250612-111002.csv new file mode 100644 index 000000000000..706dcd47a0d0 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-111002.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,042940,1,15650,1,3610,29.98,5690911,1434499,6828712,5690911,29.98,396.72,83.34,83.34,82542576550,77.24,77.24,82542576550 +일신석재,007110,2,2825,2,230,8.86,54339726,8782400,77456610,54339726,8.86,618.73,70.16,70.16,155607638041,71.11,71.11,155607638041 +파루,043200,3,1881,2,207,12.37,31629660,32402848,41804315,31629660,12.37,97.61,75.66,75.66,55709382512,70.85,70.85,55709382512 +한국ANKOR유전,152550,4,267,2,39,17.11,41959510,1172788,70020000,41959510,17.11,3577.76,59.93,59.93,11774282854,62.98,62.98,11774282854 +PS일렉트로닉스,332570,5,3695,2,105,2.92,27032266,17775120,44176320,27032266,2.92,152.08,61.19,61.19,101931430661,62.45,62.45,101931430661 +애드바이오텍,179530,6,5450,1,1255,29.92,7173512,1010305,11359544,7173512,29.92,710.03,63.15,63.15,33441449329,54.02,54.02,33441449329 +에너토크,019990,7,8720,2,1390,18.96,5047391,360932,9756088,5047391,18.96,1398.43,51.74,51.74,42238692525,49.65,49.65,42238692525 +좋은사람들,033340,8,1410,2,201,16.63,43778069,12947118,96950558,43778069,16.63,338.13,45.16,45.16,62684231697,45.86,45.86,62684231697 +지투파워,388050,9,11410,2,1750,18.12,8059231,844677,18709437,8059231,18.12,954.12,43.08,43.08,94444191095,44.24,44.24,94444191095 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14785,5,-1345,-8.34,441605,41347,1000000,441605,-8.34,1068.05,44.16,44.16,6472813600,43.78,43.78,6472813600 +위니아,071460,11,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14810,5,-1455,-8.95,321396,181309,1000000,321396,-8.95,177.26,32.14,32.14,4688709565,31.66,31.66,4688709565 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,13,14790,5,-1420,-8.76,311102,52836,1000000,311102,-8.76,588.81,31.11,31.11,4522015735,30.57,30.57,4522015735 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,22600,2,1685,8.06,297439,61952,1000000,297439,8.06,480.11,29.74,29.74,6850178945,30.31,30.31,6850178945 +한신기계,011700,15,3830,2,485,14.50,9939717,1088526,32446151,9939717,14.50,913.14,30.63,30.63,37172531349,29.91,29.91,37172531349 +우리기술,032820,16,2835,2,480,20.38,49945066,14170555,164677432,49945066,20.38,352.46,30.33,30.33,129062112994,27.64,27.64,129062112994 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,22620,2,1710,8.18,263176,34075,1000000,263176,8.18,772.34,26.32,26.32,5993905000,26.50,26.50,5993905000 +아톤,158430,18,8170,2,480,6.24,6624444,21940492,24798851,6624444,6.24,30.19,26.71,26.71,52956647970,26.14,26.14,52956647970 +신원,009270,19,1935,2,168,9.51,26789999,3344611,104891065,26789999,9.51,800.99,25.54,25.54,51799029424,25.52,25.52,51799029424 +웰크론한텍,076080,20,1854,2,102,5.82,5565715,4006609,22594156,5565715,5.82,138.91,24.63,24.63,10559585205,25.21,25.21,10559585205 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,21,5960,2,180,3.11,239685,314887,1000000,239685,3.11,76.12,23.97,23.97,1425253370,23.91,23.91,1425253370 +한전산업,130660,22,15410,2,3040,24.58,8173234,435298,32600000,8173234,24.58,1877.62,25.07,25.07,118337019845,23.56,23.56,118337019845 +지씨지놈,340450,23,11030,5,-70,-0.63,5174364,30744214,23650793,5174364,-0.63,16.83,21.88,21.88,58976698070,22.61,22.61,58976698070 +조비,001550,24,15090,2,1690,12.61,1126863,27041,5192239,1126863,12.61,4167.24,21.70,21.70,17467121775,22.29,22.29,17467121775 +케이사인,192250,25,12300,5,-630,-4.87,1497555,1680480,7067125,1497555,-4.87,89.11,21.19,21.19,19281118005,22.18,22.18,19281118005 +아난티,025980,26,9710,2,1920,24.65,19555019,605361,88629478,19555019,24.65,3230.31,22.06,22.06,188664989490,21.92,21.92,188664989490 +제이에스티나,026040,27,3345,2,160,5.02,3400808,994269,16503790,3400808,5.02,342.04,20.61,20.61,12015247769,21.76,21.76,12015247769 +인디에프,014990,28,1231,2,142,13.04,16073274,1121717,75112995,16073274,13.04,1432.92,21.40,21.40,20001291460,21.63,21.63,20001291460 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,29,22615,2,1675,8.00,203288,141104,1000000,203288,8.00,144.07,20.33,20.33,4672447920,20.66,20.66,4672447920 +나인테크,267320,30,4270,2,525,14.02,10858116,2676526,53398327,10858116,14.02,405.68,20.33,20.33,46181686900,20.25,20.25,46181686900 diff --git a/top30/20250612/top30-atvtr-20250612-112002.csv b/top30/20250612/top30-atvtr-20250612-112002.csv new file mode 100644 index 000000000000..6dcd1caf88d1 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-112002.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,042940,1,15650,1,3610,29.98,5699951,1434499,6828712,5699951,29.98,397.35,83.47,83.47,82684052550,77.37,77.37,82684052550 +파루,043200,2,1885,2,211,12.60,34158876,32402848,41804315,34158876,12.60,105.42,81.71,81.71,60543193287,76.83,76.83,60543193287 +일신석재,007110,3,2840,2,245,9.44,54642160,8782400,77456610,54642160,9.44,622.18,70.55,70.55,156467545696,71.13,71.13,156467545696 +한국ANKOR유전,152550,4,265,2,37,16.23,42387648,1172788,70020000,42387648,16.23,3614.26,60.54,60.54,11887429399,64.06,64.06,11887429399 +PS일렉트로닉스,332570,5,3700,2,110,3.06,27468985,17775120,44176320,27468985,3.06,154.54,62.18,62.18,103560705998,63.36,63.36,103560705998 +애드바이오텍,179530,6,5450,1,1255,29.92,7177705,1010305,11359544,7177705,29.92,710.45,63.19,63.19,33464301179,54.05,54.05,33464301179 +에너토크,019990,7,8640,2,1310,17.87,5173348,360932,9756088,5173348,17.87,1433.33,53.03,53.03,43324728075,51.40,51.40,43324728075 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14750,5,-1380,-8.56,478629,41347,1000000,478629,-8.56,1157.59,47.86,47.86,7019451050,47.59,47.59,7019451050 +좋은사람들,033340,9,1417,2,208,17.20,44097355,12947118,96950558,44097355,17.20,340.60,45.48,45.48,63135720742,45.96,45.96,63135720742 +지투파워,388050,10,11240,2,1580,16.36,8202893,844677,18709437,8202893,16.36,971.13,43.84,43.84,96071136225,45.68,45.68,96071136225 +우리기술,032820,11,2755,2,400,16.99,60146140,14170555,164677432,60146140,16.99,424.44,36.52,36.52,157569740373,34.73,34.73,157569740373 +위니아,071460,12,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14790,5,-1475,-9.07,326305,181309,1000000,326305,-9.07,179.97,32.63,32.63,4761319140,32.19,32.19,4761319140 +한신기계,011700,14,3750,2,405,12.11,10245924,1088526,32446151,10245924,12.11,941.27,31.58,31.58,38332914979,31.50,31.50,38332914979 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,14745,5,-1465,-9.04,314508,52836,1000000,314508,-9.04,595.25,31.45,31.45,4572269855,31.01,31.01,4572269855 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,22575,2,1660,7.94,299440,61952,1000000,299440,7.94,483.34,29.94,29.94,6895456520,30.54,30.54,6895456520 +아톤,158430,17,8080,2,390,5.07,6854894,21940492,24798851,6854894,5.07,31.24,27.64,27.64,54831659705,27.36,27.36,54831659705 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,22635,2,1725,8.25,267176,34075,1000000,267176,8.25,784.08,26.72,26.72,6084455000,26.88,26.88,6084455000 +신원,009270,19,1946,2,179,10.13,27170753,3344611,104891065,27170753,10.13,812.37,25.90,25.90,52538091850,25.74,25.74,52538091850 +웰크론한텍,076080,20,1856,2,104,5.94,5598282,4006609,22594156,5598282,5.94,139.73,24.78,24.78,10619961021,25.32,25.32,10619961021 +한전산업,130660,21,15120,2,2750,22.23,8500323,435298,32600000,8500323,22.23,1952.76,26.07,26.07,123314025810,25.02,25.02,123314025810 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,22,5980,2,200,3.46,240356,314887,1000000,240356,3.46,76.33,24.04,24.04,1429265950,23.90,23.90,1429265950 +지씨지놈,340450,23,10940,5,-160,-1.44,5261587,30744214,23650793,5261587,-1.44,17.11,22.25,22.25,59931248605,23.16,23.16,59931248605 +조비,001550,24,15100,2,1700,12.69,1132195,27041,5192239,1132195,12.69,4186.96,21.81,21.81,17547398280,22.38,22.38,17547398280 +케이사인,192250,25,12270,5,-660,-5.10,1504045,1680480,7067125,1504045,-5.10,89.50,21.28,21.28,19360896155,22.33,22.33,19360896155 +아난티,025980,26,9720,2,1930,24.78,19712640,605361,88629478,19712640,24.78,3256.34,22.24,22.24,190198403330,22.08,22.08,190198403330 +제이에스티나,026040,27,3360,2,175,5.49,3432400,994269,16503790,3432400,5.49,345.22,20.80,20.80,12120948871,21.86,21.86,12120948871 +인디에프,014990,28,1243,2,154,14.14,16196758,1121717,75112995,16196758,14.14,1443.93,21.56,21.56,20154113425,21.59,21.59,20154113425 +나인테크,267320,29,4180,2,435,11.62,11276515,2676526,53398327,11276515,11.62,421.31,21.12,21.12,47940806438,21.48,21.48,47940806438 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,22615,2,1675,8.00,203288,141104,1000000,203288,8.00,144.07,20.33,20.33,4672447920,20.66,20.66,4672447920 diff --git a/top30/20250612/top30-atvtr-20250612-113001.csv b/top30/20250612/top30-atvtr-20250612-113001.csv new file mode 100644 index 000000000000..a58f529920d5 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1883,2,209,12.49,34711562,32402848,41804315,34711562,12.49,107.13,83.03,83.03,61582606126,78.23,78.23,61582606126 +상지건설,042940,2,15650,1,3610,29.98,5709180,1434499,6828712,5709180,29.98,397.99,83.61,83.61,82828486400,77.50,77.50,82828486400 +일신석재,007110,3,2840,2,245,9.44,54913558,8782400,77456610,54913558,9.44,625.27,70.90,70.90,157238214345,71.48,71.48,157238214345 +한국ANKOR유전,152550,4,264,2,36,15.79,42492934,1172788,70020000,42492934,15.79,3623.24,60.69,60.69,11915242319,64.46,64.46,11915242319 +PS일렉트로닉스,332570,5,3690,2,100,2.79,27654935,17775120,44176320,27654935,2.79,155.58,62.60,62.60,104247474283,63.95,63.95,104247474283 +애드바이오텍,179530,6,5450,1,1255,29.92,7179675,1010305,11359544,7179675,29.92,710.64,63.20,63.20,33475037679,54.07,54.07,33475037679 +에너토크,019990,7,8570,2,1240,16.92,5370357,360932,9756088,5370357,16.92,1487.91,55.05,55.05,45031481855,53.86,53.86,45031481855 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14735,5,-1395,-8.65,485307,41347,1000000,485307,-8.65,1173.74,48.53,48.53,7117954770,48.31,48.31,7117954770 +지투파워,388050,9,11260,2,1600,16.56,8325706,844677,18709437,8325706,16.56,985.67,44.50,44.50,97450332405,46.26,46.26,97450332405 +좋은사람들,033340,10,1415,2,206,17.04,44219777,12947118,96950558,44219777,17.04,341.54,45.61,45.61,63308739175,46.15,46.15,63308739175 +우리기술,032820,11,2705,2,350,14.86,65936035,14170555,164677432,65936035,14.86,465.30,40.04,40.04,173323003917,38.91,38.91,173323003917 +위니아,071460,12,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14750,5,-1515,-9.31,327809,181309,1000000,327809,-9.31,180.80,32.78,32.78,4783542470,32.43,32.43,4783542470 +한신기계,011700,14,3720,2,375,11.21,10440755,1088526,32446151,10440755,11.21,959.16,32.18,32.18,39060353848,32.36,32.36,39060353848 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,15,14720,5,-1490,-9.19,319456,52836,1000000,319456,-9.19,604.62,31.95,31.95,4645221395,31.56,31.56,4645221395 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,16,22550,2,1635,7.82,299441,61952,1000000,299441,7.82,483.34,29.94,29.94,6895479070,30.58,30.58,6895479070 +아톤,158430,17,8090,2,400,5.20,7058659,21940492,24798851,7058659,5.20,32.17,28.46,28.46,56489287035,28.16,28.16,56489287035 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,22590,2,1680,8.03,274722,34075,1000000,274722,8.03,806.23,27.47,27.47,6254748220,27.69,27.69,6254748220 +한전산업,130660,19,14910,2,2540,20.53,8749460,435298,32600000,8749460,20.53,2009.99,26.84,26.84,127057365555,26.14,26.14,127057365555 +신원,009270,20,1949,2,182,10.30,27410793,3344611,104891065,27410793,10.30,819.55,26.13,26.13,53004734708,25.93,25.93,53004734708 +에르코스,435570,21,22950,2,3510,18.06,2049971,439112,7341556,2049971,18.06,466.84,27.92,27.92,43565829975,25.86,25.86,43565829975 +웰크론한텍,076080,22,1875,2,123,7.02,5718376,4006609,22594156,5718376,7.02,142.72,25.31,25.31,10846654863,25.60,25.60,10846654863 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,23,5980,2,200,3.46,240377,314887,1000000,240377,3.46,76.34,24.04,24.04,1429391530,23.90,23.90,1429391530 +지씨지놈,340450,24,10940,5,-160,-1.44,5306859,30744214,23650793,5306859,-1.44,17.26,22.44,22.44,60426878235,23.35,23.35,60426878235 +조비,001550,25,15180,2,1780,13.28,1142275,27041,5192239,1142275,13.28,4224.23,22.00,22.00,17699979195,22.46,22.46,17699979195 +케이사인,192250,26,12270,5,-660,-5.10,1511629,1680480,7067125,1511629,-5.10,89.95,21.39,21.39,19453958675,22.43,22.43,19453958675 +아난티,025980,27,9720,2,1930,24.78,19842361,605361,88629478,19842361,24.78,3277.77,22.39,22.39,191457806010,22.22,22.22,191457806010 +제이에스티나,026040,28,3345,2,160,5.02,3470904,994269,16503790,3470904,5.02,349.09,21.03,21.03,12249345846,22.19,22.19,12249345846 +나인테크,267320,29,4160,2,415,11.08,11467071,2676526,53398327,11467071,11.08,428.43,21.47,21.47,48735712263,21.94,21.94,48735712263 +인디에프,014990,30,1238,2,149,13.68,16283466,1121717,75112995,16283466,13.68,1451.66,21.68,21.68,20261420736,21.79,21.79,20261420736 diff --git a/top30/20250612/top30-atvtr-20250612-114002.csv b/top30/20250612/top30-atvtr-20250612-114002.csv new file mode 100644 index 000000000000..06c74c9a0a4c --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1855,2,181,10.81,35555082,32402848,41804315,35555082,10.81,109.73,85.05,85.05,63148246210,81.43,81.43,63148246210 +상지건설,042940,2,15650,1,3610,29.98,5717382,1434499,6828712,5717382,29.98,398.56,83.73,83.73,82956847700,77.62,77.62,82956847700 +일신석재,007110,3,2835,2,240,9.25,55214657,8782400,77456610,55214657,9.25,628.70,71.28,71.28,158093597356,72.00,72.00,158093597356 +한국ANKOR유전,152550,4,263,2,35,15.35,42741571,1172788,70020000,42741571,15.35,3644.44,61.04,61.04,11980829961,65.06,65.06,11980829961 +PS일렉트로닉스,332570,5,3685,2,95,2.65,27795805,17775120,44176320,27795805,2.65,156.37,62.92,62.92,104768624898,64.36,64.36,104768624898 +에너토크,019990,6,8340,2,1010,13.78,5559899,360932,9756088,5559899,13.78,1540.43,56.99,56.99,46628076595,57.31,57.31,46628076595 +애드바이오텍,179530,7,5450,1,1255,29.92,7204826,1010305,11359544,7204826,29.92,713.13,63.43,63.43,33612110629,54.29,54.29,33612110629 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14735,5,-1395,-8.65,500163,41347,1000000,500163,-8.65,1209.67,50.02,50.02,7336887840,49.79,49.79,7336887840 +지투파워,388050,9,11070,2,1410,14.60,8574422,844677,18709437,8574422,14.60,1015.11,45.83,45.83,100213964700,48.39,48.39,100213964700 +좋은사람들,033340,10,1413,2,204,16.87,44843046,12947118,96950558,44843046,16.87,346.36,46.25,46.25,64194765503,46.86,46.86,64194765503 +우리기술,032820,11,2650,2,295,12.53,70990504,14170555,164677432,70990504,12.53,500.97,43.11,43.11,186790832038,42.80,42.80,186790832038 +에르코스,435570,12,22200,2,2760,14.20,2695630,439112,7341556,2695630,14.20,613.88,36.72,36.72,58283362400,35.76,35.76,58283362400 +위니아,071460,13,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +한신기계,011700,14,3715,2,370,11.06,10626890,1088526,32446151,10626890,11.06,976.26,32.75,32.75,39749814743,32.98,32.98,39749814743 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14755,5,-1510,-9.28,333237,181309,1000000,333237,-9.28,183.80,33.32,33.32,4863618755,32.96,32.96,4863618755 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,14750,5,-1460,-9.01,319526,52836,1000000,319526,-9.01,604.75,31.95,31.95,4646253895,31.50,31.50,4646253895 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,22500,2,1585,7.58,299526,61952,1000000,299526,7.58,483.48,29.95,29.95,6897395190,30.66,30.66,6897395190 +아톤,158430,18,8050,2,360,4.68,7169096,21940492,24798851,7169096,4.68,32.68,28.91,28.91,57381629000,28.74,28.74,57381629000 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,22530,2,1620,7.75,278725,34075,1000000,278725,7.75,817.98,27.87,27.87,6344905765,28.16,28.16,6344905765 +한전산업,130660,20,14740,2,2370,19.16,9082901,435298,32600000,9082901,19.16,2086.59,27.86,27.86,131993480470,27.47,27.47,131993480470 +신원,009270,21,1948,2,181,10.24,27667668,3344611,104891065,27667668,10.24,827.23,26.38,26.38,53507069983,26.19,26.19,53507069983 +웰크론한텍,076080,22,1855,2,103,5.88,5744852,4006609,22594156,5744852,5.88,143.38,25.43,25.43,10895756275,26.00,26.00,10895756275 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,23,5945,2,165,2.85,247496,314887,1000000,247496,2.85,78.60,24.75,24.75,1471749715,24.76,24.76,1471749715 +피코그램,376180,24,3280,2,435,15.29,4729603,137637,18491378,4729603,15.29,3436.29,25.58,25.58,14808425323,24.42,24.42,14808425323 +지씨지놈,340450,25,10960,5,-140,-1.26,5349478,30744214,23650793,5349478,-1.26,17.40,22.62,22.62,60892406635,23.49,23.49,60892406635 +아세아텍,050860,26,2395,2,120,5.27,5007539,429604,22500000,5007539,5.27,1165.62,22.26,22.26,12396722140,23.00,23.00,12396722140 +조비,001550,27,15175,2,1775,13.25,1158083,27041,5192239,1158083,13.25,4282.69,22.30,22.30,17941375320,22.77,22.77,17941375320 +케이사인,192250,28,12360,5,-570,-4.41,1538168,1680480,7067125,1538168,-4.41,91.53,21.77,21.77,19781321685,22.65,22.65,19781321685 +아난티,025980,29,9760,2,1970,25.29,20072954,605361,88629478,20072954,25.29,3315.86,22.65,22.65,193711464265,22.39,22.39,193711464265 +제이에스티나,026040,30,3350,2,165,5.18,3495967,994269,16503790,3495967,5.18,351.61,21.18,21.18,12333439511,22.31,22.31,12333439511 diff --git a/top30/20250612/top30-atvtr-20250612-115002.csv b/top30/20250612/top30-atvtr-20250612-115002.csv new file mode 100644 index 000000000000..1fe287ed5aa8 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1878,2,204,12.19,36121074,32402848,41804315,36121074,12.19,111.47,86.41,86.41,64195455247,81.77,81.77,64195455247 +상지건설,042940,2,15650,1,3610,29.98,5722152,1434499,6828712,5722152,29.98,398.90,83.80,83.80,83031498200,77.69,77.69,83031498200 +일신석재,007110,3,2827,2,232,8.94,55441877,8782400,77456610,55441877,8.94,631.28,71.58,71.58,158736317221,72.49,72.49,158736317221 +한국ANKOR유전,152550,4,262,2,34,14.91,42935658,1172788,70020000,42935658,14.91,3660.99,61.32,61.32,12031826699,65.59,65.59,12031826699 +PS일렉트로닉스,332570,5,3690,2,100,2.79,27897941,17775120,44176320,27897941,2.79,156.95,63.15,63.15,105145621028,64.50,64.50,105145621028 +에너토크,019990,6,8400,2,1070,14.60,5617498,360932,9756088,5617498,14.60,1556.39,57.58,57.58,47111998715,57.49,57.49,47111998715 +애드바이오텍,179530,7,5450,1,1255,29.92,7205687,1010305,11359544,7205687,29.92,713.22,63.43,63.43,33616803079,54.30,54.30,33616803079 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14770,5,-1360,-8.43,500231,41347,1000000,500231,-8.43,1209.84,50.02,50.02,7337892200,49.68,49.68,7337892200 +지투파워,388050,9,11190,2,1530,15.84,8671624,844677,18709437,8671624,15.84,1026.62,46.35,46.35,101298613595,48.39,48.39,101298613595 +좋은사람들,033340,10,1413,2,204,16.87,45154966,12947118,96950558,45154966,16.87,348.76,46.58,46.58,64634735316,47.18,47.18,64634735316 +우리기술,032820,11,2660,2,305,12.95,73723133,14170555,164677432,73723133,12.95,520.26,44.77,44.77,194056230383,44.30,44.30,194056230383 +에르코스,435570,12,22150,2,2710,13.94,2987003,439112,7341556,2987003,13.94,680.24,40.69,40.69,64708529450,39.79,39.79,64708529450 +위니아,071460,13,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +한신기계,011700,14,3690,2,345,10.31,10806364,1088526,32446151,10806364,10.31,992.75,33.31,33.31,40413870445,33.76,33.76,40413870445 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14770,5,-1495,-9.19,339257,181309,1000000,339257,-9.19,187.12,33.93,33.93,4952504105,33.53,33.53,4952504105 +피코그램,376180,16,3285,2,440,15.47,6121617,137637,18491378,6121617,15.47,4447.65,33.11,33.11,19337908637,31.83,31.83,19337908637 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,14760,5,-1450,-8.95,319533,52836,1000000,319533,-8.95,604.76,31.95,31.95,4646357170,31.48,31.48,4646357170 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22500,2,1585,7.58,299526,61952,1000000,299526,7.58,483.48,29.95,29.95,6897395190,30.66,30.66,6897395190 +아톤,158430,19,8040,2,350,4.55,7233837,21940492,24798851,7233837,4.55,32.97,29.17,29.17,57903715445,29.04,29.04,57903715445 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22530,2,1620,7.75,278725,34075,1000000,278725,7.75,817.98,27.87,27.87,6344905765,28.16,28.16,6344905765 +한전산업,130660,21,14920,2,2550,20.61,9253547,435298,32600000,9253547,20.61,2125.80,28.39,28.39,134524789695,27.66,27.66,134524789695 +신원,009270,22,1949,2,182,10.30,27833877,3344611,104891065,27833877,10.30,832.20,26.54,26.54,53830056876,26.33,26.33,53830056876 +웰크론한텍,076080,23,1850,2,98,5.59,5754556,4006609,22594156,5754556,5.59,143.63,25.47,25.47,10913729771,26.11,26.11,10913729771 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,24,5945,2,165,2.85,247496,314887,1000000,247496,2.85,78.60,24.75,24.75,1471749715,24.76,24.76,1471749715 +지씨지놈,340450,25,11010,5,-90,-0.81,5410706,30744214,23650793,5410706,-0.81,17.60,22.88,22.88,61565990765,23.64,23.64,61565990765 +아세아텍,050860,26,2390,2,115,5.05,5089152,429604,22500000,5089152,5.05,1184.61,22.62,22.62,12592555235,23.42,23.42,12592555235 +케이사인,192250,27,12420,5,-510,-3.94,1571611,1680480,7067125,1571611,-3.94,93.52,22.24,22.24,20195954340,23.01,23.01,20195954340 +조비,001550,28,15120,2,1720,12.84,1164285,27041,5192239,1164285,12.84,4305.63,22.42,22.42,18035230720,22.97,22.97,18035230720 +제이에스티나,026040,29,3300,2,115,3.61,3518953,994269,16503790,3518953,3.61,353.92,21.32,21.32,12409754606,22.79,22.79,12409754606 +아난티,025980,30,9750,2,1960,25.16,20163478,605361,88629478,20163478,25.16,3330.82,22.75,22.75,194595814715,22.52,22.52,194595814715 diff --git a/top30/20250612/top30-atvtr-20250612-120001.csv b/top30/20250612/top30-atvtr-20250612-120001.csv new file mode 100644 index 000000000000..6e33a2a52ed0 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1855,2,181,10.81,36620696,32402848,41804315,36620696,10.81,113.02,87.60,87.60,65130562924,83.99,83.99,65130562924 +상지건설,042940,2,15650,1,3610,29.98,5727656,1434499,6828712,5727656,29.98,399.28,83.88,83.88,83117635800,77.78,77.78,83117635800 +일신석재,007110,3,2850,2,255,9.83,55801425,8782400,77456610,55801425,9.83,635.38,72.04,72.04,159754784429,72.37,72.37,159754784429 +한국ANKOR유전,152550,4,265,2,37,16.23,43237604,1172788,70020000,43237604,16.23,3686.74,61.75,61.75,12111187813,65.27,65.27,12111187813 +PS일렉트로닉스,332570,5,3745,2,155,4.32,28204818,17775120,44176320,28204818,4.32,158.68,63.85,63.85,106292200928,64.25,64.25,106292200928 +에너토크,019990,6,8400,2,1070,14.60,5640238,360932,9756088,5640238,14.60,1562.69,57.81,57.81,47303349065,57.72,57.72,47303349065 +애드바이오텍,179530,7,5450,1,1255,29.92,7206982,1010305,11359544,7206982,29.92,713.35,63.44,63.44,33623860829,54.31,54.31,33623860829 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14735,5,-1395,-8.65,508051,41347,1000000,508051,-8.65,1228.75,50.81,50.81,7453214300,50.58,50.58,7453214300 +지투파워,388050,9,11160,2,1500,15.53,8723870,844677,18709437,8723870,15.53,1032.81,46.63,46.63,101883461320,48.80,48.80,101883461320 +좋은사람들,033340,10,1424,2,215,17.78,45823862,12947118,96950558,45823862,17.78,353.93,47.27,47.27,65583195478,47.50,47.50,65583195478 +우리기술,032820,11,2655,2,300,12.74,75241861,14170555,164677432,75241861,12.74,530.97,45.69,45.69,198096831112,45.31,45.31,198096831112 +에르코스,435570,12,21800,2,2360,12.14,3082334,439112,7341556,3082334,12.14,701.95,41.98,41.98,66801599500,41.74,41.74,66801599500 +피코그램,376180,13,3335,2,490,17.22,7615837,137637,18491378,7615837,17.22,5533.28,41.19,41.19,24270494152,39.36,39.36,24270494152 +위니아,071460,14,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14765,5,-1500,-9.22,342074,181309,1000000,342074,-9.22,188.67,34.21,34.21,4994111175,33.82,33.82,4994111175 +한신기계,011700,16,3715,2,370,11.06,10883350,1088526,32446151,10883350,11.06,999.82,33.54,33.54,40699321077,33.76,33.76,40699321077 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,14730,5,-1480,-9.13,323548,52836,1000000,323548,-9.13,612.36,32.35,32.35,4705513310,31.95,31.95,4705513310 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22460,2,1545,7.39,299532,61952,1000000,299532,7.39,483.49,29.95,29.95,6897530045,30.71,30.71,6897530045 +아톤,158430,19,8010,2,320,4.16,7293558,21940492,24798851,7293558,4.16,33.24,29.41,29.41,58384221715,29.39,29.39,58384221715 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22530,2,1620,7.75,278725,34075,1000000,278725,7.75,817.98,27.87,27.87,6344905765,28.16,28.16,6344905765 +한전산업,130660,21,15010,2,2640,21.34,9469970,435298,32600000,9469970,21.34,2175.51,29.05,29.05,137767289665,28.15,28.15,137767289665 +웰크론한텍,076080,22,1845,2,93,5.31,5817462,4006609,22594156,5817462,5.31,145.20,25.75,25.75,11031885365,26.46,26.46,11031885365 +신원,009270,23,1959,2,192,10.87,27981168,3344611,104891065,27981168,10.87,836.60,26.68,26.68,54116645361,26.34,26.34,54116645361 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,24,5925,2,145,2.51,247589,314887,1000000,247589,2.51,78.63,24.76,24.76,1472301640,24.85,24.85,1472301640 +케이사인,192250,25,12420,5,-510,-3.94,1677688,1680480,7067125,1677688,-3.94,99.83,23.74,23.74,21527680220,24.53,24.53,21527680220 +지씨지놈,340450,26,11040,5,-60,-0.54,5444742,30744214,23650793,5444742,-0.54,17.71,23.02,23.02,61941122345,23.72,23.72,61941122345 +아세아텍,050860,27,2425,2,150,6.59,5126352,429604,22500000,5126352,6.59,1193.27,22.78,22.78,12682471635,23.24,23.24,12682471635 +케이엘넷,039420,28,3555,2,350,10.92,5713121,11788523,24154730,5713121,10.92,48.46,23.65,23.65,19885356816,23.16,23.16,19885356816 +조비,001550,29,15210,2,1810,13.51,1169987,27041,5192239,1169987,13.51,4326.71,22.53,22.53,18121479385,22.95,22.95,18121479385 +제이에스티나,026040,30,3330,2,145,4.55,3563530,994269,16503790,3563530,4.55,358.41,21.59,21.59,12556440872,22.85,22.85,12556440872 diff --git a/top30/20250612/top30-atvtr-20250612-121001.csv b/top30/20250612/top30-atvtr-20250612-121001.csv new file mode 100644 index 000000000000..e5d38a87ae01 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1858,2,184,10.99,37015695,32402848,41804315,37015695,10.99,114.24,88.55,88.55,65863066171,84.80,84.80,65863066171 +상지건설,042940,2,15650,1,3610,29.98,5732191,1434499,6828712,5732191,29.98,399.60,83.94,83.94,83188608550,77.84,77.84,83188608550 +일신석재,007110,3,2830,2,235,9.06,56081498,8782400,77456610,56081498,9.06,638.57,72.40,72.40,160547378526,73.24,73.24,160547378526 +한국ANKOR유전,152550,4,265,2,37,16.23,43628258,1172788,70020000,43628258,16.23,3720.05,62.31,62.31,12214344068,65.83,65.83,12214344068 +PS일렉트로닉스,332570,5,3700,2,110,3.06,28362010,17775120,44176320,28362010,3.06,159.56,64.20,64.20,106875731467,65.39,65.39,106875731467 +에너토크,019990,6,8420,2,1090,14.87,5666685,360932,9756088,5666685,14.87,1570.01,58.08,58.08,47526633205,57.86,57.86,47526633205 +애드바이오텍,179530,7,5450,1,1255,29.92,7209209,1010305,11359544,7209209,29.92,713.57,63.46,63.46,33635997979,54.33,54.33,33635997979 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14770,5,-1360,-8.43,536299,41347,1000000,536299,-8.43,1297.07,53.63,53.63,7869726850,53.28,53.28,7869726850 +지투파워,388050,9,11210,2,1550,16.05,8778964,844677,18709437,8778964,16.05,1039.33,46.92,46.92,102502459390,48.87,48.87,102502459390 +좋은사람들,033340,10,1409,2,200,16.54,46340794,12947118,96950558,46340794,16.54,357.92,47.80,47.80,66312698111,48.54,48.54,66312698111 +피코그램,376180,11,3280,2,435,15.29,9115249,137637,18491378,9115249,15.29,6622.67,49.29,49.29,29272573514,48.26,48.26,29272573514 +우리기술,032820,12,2670,2,315,13.38,76893531,14170555,164677432,76893531,13.38,542.63,46.69,46.69,202510568446,46.06,46.06,202510568446 +에르코스,435570,13,21500,2,2060,10.60,3217872,439112,7341556,3217872,10.60,732.81,43.83,43.83,69725137375,44.17,44.17,69725137375 +위니아,071460,14,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14790,5,-1475,-9.07,356244,181309,1000000,356244,-9.07,196.48,35.62,35.62,5203330635,35.18,35.18,5203330635 +한신기계,011700,16,3715,2,370,11.06,10988982,1088526,32446151,10988982,11.06,1009.53,33.87,33.87,41092585884,34.09,34.09,41092585884 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,14740,5,-1470,-9.07,324078,52836,1000000,324078,-9.07,613.37,32.41,32.41,4713317775,31.98,31.98,4713317775 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22380,2,1465,7.00,299583,61952,1000000,299583,7.00,483.57,29.96,29.96,6898672955,30.83,30.83,6898672955 +케이엘넷,039420,19,3745,2,540,16.85,7628221,11788523,24154730,7628221,16.85,64.71,31.58,31.58,26992639809,29.84,29.84,26992639809 +아톤,158430,20,8050,2,360,4.68,7361665,21940492,24798851,7361665,4.68,33.55,29.69,29.69,58929905145,29.52,29.52,58929905145 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22400,2,1490,7.13,282297,34075,1000000,282297,7.13,828.46,28.23,28.23,6424909635,28.68,28.68,6424909635 +한전산업,130660,22,14960,2,2590,20.94,9566851,435298,32600000,9566851,20.94,2197.77,29.35,29.35,139222486080,28.55,28.55,139222486080 +신원,009270,23,1939,2,172,9.73,28186854,3344611,104891065,28186854,9.73,842.75,26.87,26.87,54516481627,26.80,26.80,54516481627 +웰크론한텍,076080,24,1849,2,97,5.54,5835944,4006609,22594156,5835944,5.54,145.66,25.83,25.83,11066014715,26.49,26.49,11066014715 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,25,5925,2,145,2.51,247589,314887,1000000,247589,2.51,78.63,24.76,24.76,1472301640,24.85,24.85,1472301640 +케이사인,192250,26,12430,5,-500,-3.87,1695638,1680480,7067125,1695638,-3.87,100.90,23.99,23.99,21750350210,24.76,24.76,21750350210 +지씨지놈,340450,27,11040,5,-60,-0.54,5565274,30744214,23650793,5565274,-0.54,18.10,23.53,23.53,63278132085,24.23,24.23,63278132085 +아세아텍,050860,28,2410,2,135,5.93,5143937,429604,22500000,5143937,5.93,1197.37,22.86,22.86,12724865610,23.47,23.47,12724865610 +제이에스티나,026040,29,3285,2,100,3.14,3592769,994269,16503790,3592769,3.14,361.35,21.77,21.77,12652201537,23.34,23.34,12652201537 +조비,001550,30,15200,2,1800,13.43,1182484,27041,5192239,1182484,13.43,4372.93,22.77,22.77,18311736085,23.20,23.20,18311736085 diff --git a/top30/20250612/top30-atvtr-20250612-122002.csv b/top30/20250612/top30-atvtr-20250612-122002.csv new file mode 100644 index 000000000000..f9ee47fbcf55 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-122002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1868,2,194,11.59,37582585,32402848,41804315,37582585,11.59,115.99,89.90,89.90,66924623955,85.70,85.70,66924623955 +상지건설,042940,2,15650,1,3610,29.98,5734728,1434499,6828712,5734728,29.98,399.77,83.98,83.98,83228312600,77.88,77.88,83228312600 +일신석재,007110,3,2825,2,230,8.86,56247977,8782400,77456610,56247977,8.86,640.46,72.62,72.62,161019199135,73.59,73.59,161019199135 +PS일렉트로닉스,332570,4,3670,2,80,2.23,28565397,17775120,44176320,28565397,2.23,160.70,64.66,64.66,107623463512,66.38,66.38,107623463512 +한국ANKOR유전,152550,5,267,2,39,17.11,43944866,1172788,70020000,43944866,17.11,3747.04,62.76,62.76,12298477375,65.78,65.78,12298477375 +에너토크,019990,6,8490,2,1160,15.83,5697597,360932,9756088,5697597,15.83,1578.58,58.40,58.40,47788116015,57.69,57.69,47788116015 +피코그램,376180,7,3115,2,270,9.49,9989557,137637,18491378,9989557,9.49,7257.90,54.02,54.02,32060809654,55.66,55.66,32060809654 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14710,5,-1420,-8.80,545316,41347,1000000,545316,-8.80,1318.88,54.53,54.53,8002620700,54.40,54.40,8002620700 +애드바이오텍,179530,9,5450,1,1255,29.92,7210139,1010305,11359544,7210139,29.92,713.66,63.47,63.47,33641066479,54.34,54.34,33641066479 +좋은사람들,033340,10,1403,2,194,16.05,46743113,12947118,96950558,46743113,16.05,361.03,48.21,48.21,66878645593,49.17,49.17,66878645593 +지투파워,388050,11,11210,2,1550,16.05,8820633,844677,18709437,8820633,16.05,1044.26,47.15,47.15,102969316160,49.10,49.10,102969316160 +우리기술,032820,12,2685,2,330,14.01,77904544,14170555,164677432,77904544,14.01,549.76,47.31,47.31,205208728025,46.41,46.41,205208728025 +에르코스,435570,13,21350,2,1910,9.83,3297418,439112,7341556,3297418,9.83,750.93,44.91,44.91,71430515175,45.57,45.57,71430515175 +위니아,071460,14,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14725,5,-1540,-9.47,364949,181309,1000000,364949,-9.47,201.29,36.49,36.49,5331703880,36.21,36.21,5331703880 +케이엘넷,039420,16,3695,2,490,15.29,8625428,11788523,24154730,8625428,15.29,73.17,35.71,35.71,30686576024,34.38,34.38,30686576024 +한신기계,011700,17,3775,2,430,12.86,11130591,1088526,32446151,11130591,12.86,1022.54,34.30,34.30,41623246267,33.98,33.98,41623246267 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,14715,5,-1495,-9.22,334664,52836,1000000,334664,-9.22,633.40,33.47,33.47,4869145175,33.09,33.09,4869145175 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +아톤,158430,20,7990,2,300,3.90,7418599,21940492,24798851,7418599,3.90,33.81,29.92,29.92,59386390545,29.97,29.97,59386390545 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22400,2,1490,7.13,282297,34075,1000000,282297,7.13,828.46,28.23,28.23,6424909635,28.68,28.68,6424909635 +한전산업,130660,22,15250,2,2880,23.28,9757559,435298,32600000,9757559,23.28,2241.58,29.93,29.93,142107055240,28.58,28.58,142107055240 +신원,009270,23,1942,2,175,9.90,28258153,3344611,104891065,28258153,9.90,844.89,26.94,26.94,54655009018,26.83,26.83,54655009018 +웰크론한텍,076080,24,1873,2,121,6.91,5868993,4006609,22594156,5868993,6.91,146.48,25.98,25.98,11127656115,26.29,26.29,11127656115 +그린생명과학,114450,25,4285,2,220,5.41,5409228,8378137,20000000,5409228,5.41,64.56,27.05,27.05,21999652086,25.67,25.67,21999652086 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,26,5925,2,145,2.51,247589,314887,1000000,247589,2.51,78.63,24.76,24.76,1472301640,24.85,24.85,1472301640 +케이사인,192250,27,12460,5,-470,-3.63,1703256,1680480,7067125,1703256,-3.63,101.36,24.10,24.10,21844959570,24.81,24.81,21844959570 +지씨지놈,340450,28,11050,5,-50,-0.45,5618337,30744214,23650793,5618337,-0.45,18.27,23.76,23.76,63866486665,24.44,24.44,63866486665 +KODEX 200선물인버스2X,252670,29,1597,5,-22,-1.36,192093636,288695296,798800000,192093636,-1.36,66.54,24.05,24.05,309190165251,24.24,24.24,309190165251 +씨씨에스,066790,30,1631,2,197,13.74,15704006,1682001,65152039,15704006,13.74,933.65,24.10,24.10,25225122082,23.74,23.74,25225122082 diff --git a/top30/20250612/top30-atvtr-20250612-123002.csv b/top30/20250612/top30-atvtr-20250612-123002.csv new file mode 100644 index 000000000000..35952cd88a2d --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-123002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1865,2,191,11.41,37861730,32402848,41804315,37861730,11.41,116.85,90.57,90.57,67443089630,86.50,86.50,67443089630 +상지건설,042940,2,15650,1,3610,29.98,5738060,1434499,6828712,5738060,29.98,400.00,84.03,84.03,83280458400,77.93,77.93,83280458400 +일신석재,007110,3,2790,2,195,7.51,57062811,8782400,77456610,57062811,7.51,649.74,73.67,73.67,163310060390,75.57,75.57,163310060390 +PS일렉트로닉스,332570,4,3680,2,90,2.51,28686980,17775120,44176320,28686980,2.51,161.39,64.94,64.94,108070350301,66.48,66.48,108070350301 +한국ANKOR유전,152550,5,267,2,39,17.11,44097132,1172788,70020000,44097132,17.11,3760.03,62.98,62.98,12339091711,66.00,66.00,12339091711 +피코그램,376180,6,3085,2,240,8.44,10394576,137637,18491378,10394576,8.44,7552.17,56.21,56.21,33312559903,58.40,58.40,33312559903 +에너토크,019990,7,8450,2,1120,15.28,5731318,360932,9756088,5731318,15.28,1587.92,58.75,58.75,48074341105,58.32,58.32,48074341105 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14650,5,-1480,-9.18,578948,41347,1000000,578948,-9.18,1400.22,57.89,57.89,8496262900,57.99,57.99,8496262900 +애드바이오텍,179530,9,5450,1,1255,29.92,7211679,1010305,11359544,7211679,29.92,713.81,63.49,63.49,33649459479,54.35,54.35,33649459479 +좋은사람들,033340,10,1384,2,175,14.47,47654339,12947118,96950558,47654339,14.47,368.07,49.15,49.15,68146341801,50.79,50.79,68146341801 +지투파워,388050,11,11200,2,1540,15.94,8849895,844677,18709437,8849895,15.94,1047.73,47.30,47.30,103297281700,49.30,49.30,103297281700 +우리기술,032820,12,2665,2,310,13.16,79292294,14170555,164677432,79292294,13.16,559.56,48.15,48.15,208930525914,47.61,47.61,208930525914 +에르코스,435570,13,21400,2,1960,10.08,3350694,439112,7341556,3350694,10.08,763.06,45.64,45.64,72569855275,46.19,46.19,72569855275 +케이엘넷,039420,14,3795,2,590,18.41,10685539,11788523,24154730,10685539,18.41,90.64,44.24,44.24,38526033380,42.03,42.03,38526033380 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14680,5,-1585,-9.74,376088,181309,1000000,376088,-9.74,207.43,37.61,37.61,5495522870,37.44,37.44,5495522870 +위니아,071460,16,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +한신기계,011700,17,3770,2,425,12.71,11467305,1088526,32446151,11467305,12.71,1053.47,35.34,35.34,42899135893,35.07,35.07,42899135893 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,14630,5,-1580,-9.75,340486,52836,1000000,340486,-9.75,644.42,34.05,34.05,4954520225,33.87,33.87,4954520225 +그린생명과학,114450,19,4135,2,70,1.72,6769765,8378137,20000000,6769765,1.72,80.80,33.85,33.85,27648426218,33.43,33.43,27648426218 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22445,2,1535,7.34,312385,34075,1000000,312385,7.34,916.76,31.24,31.24,7099477545,31.63,31.63,7099477545 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +아톤,158430,22,7970,2,280,3.64,7481840,21940492,24798851,7481840,3.64,34.10,30.17,30.17,59891418550,30.30,30.30,59891418550 +한전산업,130660,23,15140,2,2770,22.39,9892480,435298,32600000,9892480,22.39,2272.58,30.35,30.35,144153629050,29.21,29.21,144153629050 +신원,009270,24,1933,2,166,9.39,28496482,3344611,104891065,28496482,9.39,852.01,27.17,27.17,55115730023,27.18,27.18,55115730023 +웰크론한텍,076080,25,1851,2,99,5.65,5885698,4006609,22594156,5885698,5.65,146.90,26.05,26.05,11158581416,26.68,26.68,11158581416 +케이사인,192250,26,12540,5,-390,-3.02,1755857,1680480,7067125,1755857,-3.02,104.49,24.85,24.85,22507086210,25.40,25.40,22507086210 +KODEX 200선물인버스2X,252670,27,1598,5,-21,-1.30,197126651,288695296,798800000,197126651,-1.30,68.28,24.68,24.68,317244891218,24.85,24.85,317244891218 +지씨지놈,340450,28,11020,5,-80,-0.72,5656529,30744214,23650793,5656529,-0.72,18.40,23.92,23.92,64287993670,24.67,24.67,64287993670 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,29,5970,2,190,3.29,247631,314887,1000000,247631,3.29,78.64,24.76,24.76,1472552360,24.67,24.67,1472552360 +PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10045,5,-130,-1.28,194869,184662,800000,194869,-1.28,105.53,24.36,24.36,1966531695,24.47,24.47,1966531695 diff --git a/top30/20250612/top30-atvtr-20250612-124002.csv b/top30/20250612/top30-atvtr-20250612-124002.csv new file mode 100644 index 000000000000..e3d4802d0b09 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-124002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1875,2,201,12.01,38279844,32402848,41804315,38279844,12.01,118.14,91.57,91.57,68227886533,87.04,87.04,68227886533 +상지건설,042940,2,15650,1,3610,29.98,5743034,1434499,6828712,5743034,29.98,400.35,84.10,84.10,83358301500,78.00,78.00,83358301500 +일신석재,007110,3,2835,2,240,9.25,57532412,8782400,77456610,57532412,9.25,655.09,74.28,74.28,164634783789,74.97,74.97,164634783789 +한국ANKOR유전,152550,4,266,2,38,16.67,44374483,1172788,70020000,44374483,16.67,3783.67,63.37,63.37,12413038510,66.65,66.65,12413038510 +PS일렉트로닉스,332570,5,3705,2,115,3.20,28875384,17775120,44176320,28875384,3.20,162.45,65.36,65.36,108768928635,66.45,66.45,108768928635 +피코그램,376180,6,3080,2,235,8.26,10564097,137637,18491378,10564097,8.26,7675.33,57.13,57.13,33833077890,59.40,59.40,33833077890 +에너토크,019990,7,8470,2,1140,15.55,5751567,360932,9756088,5751567,15.55,1593.53,58.95,58.95,48246092295,58.39,58.39,48246092295 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14630,5,-1500,-9.30,579016,41347,1000000,579016,-9.30,1400.38,57.90,57.90,8497258960,58.08,58.08,8497258960 +애드바이오텍,179530,9,5450,1,1255,29.92,7212589,1010305,11359544,7212589,29.92,713.90,63.49,63.49,33654418979,54.36,54.36,33654418979 +좋은사람들,033340,10,1399,2,190,15.72,48067735,12947118,96950558,48067735,15.72,371.26,49.58,49.58,68722451751,50.67,50.67,68722451751 +지투파워,388050,11,11250,2,1590,16.46,8897136,844677,18709437,8897136,16.46,1053.32,47.55,47.55,103829636645,49.33,49.33,103829636645 +우리기술,032820,12,2665,2,310,13.16,80470885,14170555,164677432,80470885,13.16,567.87,48.87,48.87,212074840880,48.32,48.32,212074840880 +에르코스,435570,13,21250,2,1810,9.31,3397193,439112,7341556,3397193,9.31,773.65,46.27,46.27,73560613225,47.15,47.15,73560613225 +케이엘넷,039420,14,3800,2,595,18.56,11267769,11788523,24154730,11267769,18.56,95.58,46.65,46.65,40734967297,44.38,44.38,40734967297 +위니아,071460,15,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,14640,5,-1625,-9.99,376586,181309,1000000,376586,-9.99,207.70,37.66,37.66,5502826235,37.59,37.59,5502826235 +그린생명과학,114450,17,4205,2,140,3.44,7484423,8378137,20000000,7484423,3.44,89.33,37.42,37.42,30647845203,36.44,36.44,30647845203 +한신기계,011700,18,3780,2,435,13.00,11547676,1088526,32446151,11547676,13.00,1060.85,35.59,35.59,43202841535,35.23,35.23,43202841535 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,14615,5,-1595,-9.84,344723,52836,1000000,344723,-9.84,652.44,34.47,34.47,5016482125,34.32,34.32,5016482125 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22510,2,1600,7.65,323945,34075,1000000,323945,7.65,950.68,32.39,32.39,7359168455,32.69,32.69,7359168455 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,21,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +아톤,158430,22,8020,2,330,4.29,7544787,21940492,24798851,7544787,4.29,34.39,30.42,30.42,60393849835,30.37,30.37,60393849835 +한전산업,130660,23,15280,2,2910,23.52,10092758,435298,32600000,10092758,23.52,2318.59,30.96,30.96,147206877930,29.55,29.55,147206877930 +신원,009270,24,1943,2,176,9.96,28651138,3344611,104891065,28651138,9.96,856.64,27.32,27.32,55415976834,27.19,27.19,55415976834 +웰크론한텍,076080,25,1842,2,90,5.14,5905782,4006609,22594156,5905782,5.14,147.40,26.14,26.14,11195634414,26.90,26.90,11195634414 +KODEX 200선물인버스2X,252670,26,1594,5,-25,-1.54,204597644,288695296,798800000,204597644,-1.54,70.87,25.61,25.61,329166740656,25.85,25.85,329166740656 +케이사인,192250,27,12550,5,-380,-2.94,1774485,1680480,7067125,1774485,-2.94,105.59,25.11,25.11,22741513640,25.64,25.64,22741513640 +씨씨에스,066790,28,1662,2,228,15.90,16982278,1682001,65152039,16982278,15.90,1009.65,26.07,26.07,27331831721,25.24,25.24,27331831721 +지씨지놈,340450,29,11040,5,-60,-0.54,5697690,30744214,23650793,5697690,-0.54,18.53,24.09,24.09,64743522650,24.80,24.80,64743522650 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5970,2,190,3.29,247631,314887,1000000,247631,3.29,78.64,24.76,24.76,1472552360,24.67,24.67,1472552360 diff --git a/top30/20250612/top30-atvtr-20250612-125002.csv b/top30/20250612/top30-atvtr-20250612-125002.csv new file mode 100644 index 000000000000..0b3ca85364e2 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-125002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1858,2,184,10.99,38618660,32402848,41804315,38618660,10.99,119.18,92.38,92.38,68857082395,88.65,88.65,68857082395 +상지건설,042940,2,15650,1,3610,29.98,5744966,1434499,6828712,5744966,29.98,400.49,84.13,84.13,83388537300,78.03,78.03,83388537300 +일신석재,007110,3,2820,2,225,8.67,58502912,8782400,77456610,58502912,8.67,666.14,75.53,75.53,167400353388,76.64,76.64,167400353388 +한국ANKOR유전,152550,4,266,2,38,16.67,44485073,1172788,70020000,44485073,16.67,3793.10,63.53,63.53,12442353553,66.80,66.80,12442353553 +PS일렉트로닉스,332570,5,3700,2,110,3.06,28981413,17775120,44176320,28981413,3.06,163.04,65.60,65.60,109161585964,66.78,66.78,109161585964 +피코그램,376180,6,3025,2,180,6.33,10759731,137637,18491378,10759731,6.33,7817.47,58.19,58.19,34429885330,61.55,61.55,34429885330 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14665,5,-1465,-9.08,598066,41347,1000000,598066,-9.08,1446.46,59.81,59.81,8776567730,59.85,59.85,8776567730 +에너토크,019990,8,8380,2,1050,14.32,5794861,360932,9756088,5794861,14.32,1605.53,59.40,59.40,48610065335,59.46,59.46,48610065335 +애드바이오텍,179530,9,5450,1,1255,29.92,7212739,1010305,11359544,7212739,29.92,713.92,63.49,63.49,33655236479,54.36,54.36,33655236479 +케이엘넷,039420,10,3800,2,595,18.56,12948516,11788523,24154730,12948516,18.56,109.84,53.61,53.61,47228689300,51.45,51.45,47228689300 +좋은사람들,033340,11,1402,2,193,15.96,48836569,12947118,96950558,48836569,15.96,377.20,50.37,50.37,69807823473,51.36,51.36,69807823473 +지투파워,388050,12,11180,2,1520,15.73,8939429,844677,18709437,8939429,15.73,1058.33,47.78,47.78,104303691170,49.87,49.87,104303691170 +우리기술,032820,13,2650,2,295,12.53,81881179,14170555,164677432,81881179,12.53,577.83,49.72,49.72,215812209262,49.45,49.45,215812209262 +에르코스,435570,14,21200,2,1760,9.05,3418716,439112,7341556,3418716,9.05,778.55,46.57,46.57,74017052925,47.56,47.56,74017052925 +위니아,071460,15,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +그린생명과학,114450,16,4150,2,85,2.09,7789110,8378137,20000000,7789110,2.09,92.97,38.95,38.95,31915269601,38.45,38.45,31915269601 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,14675,5,-1590,-9.78,376594,181309,1000000,376594,-9.78,207.71,37.66,37.66,5502943575,37.50,37.50,5502943575 +한신기계,011700,18,3805,2,460,13.75,11732395,1088526,32446151,11732395,13.75,1077.82,36.16,36.16,43900852095,35.56,35.56,43900852095 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,14645,5,-1565,-9.65,344731,52836,1000000,344731,-9.65,652.45,34.47,34.47,5016599285,34.25,34.25,5016599285 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22510,2,1600,7.65,323945,34075,1000000,323945,7.65,950.68,32.39,32.39,7359168455,32.69,32.69,7359168455 +아톤,158430,21,8310,2,620,8.06,8100059,21940492,24798851,8100059,8.06,36.92,32.66,32.66,64953220115,31.52,31.52,64953220115 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,22,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +한전산업,130660,23,15070,2,2700,21.83,10240334,435298,32600000,10240334,21.83,2352.49,31.41,31.41,149436192920,30.42,30.42,149436192920 +푸른기술,094940,24,9560,2,1310,15.88,2544015,115263,8361386,2544015,15.88,2207.14,30.43,30.43,23537695245,29.45,29.45,23537695245 +신원,009270,25,1938,2,171,9.68,29009241,3344611,104891065,29009241,9.68,867.34,27.66,27.66,56113444452,27.60,27.60,56113444452 +웰크론한텍,076080,26,1859,2,107,6.11,5967178,4006609,22594156,5967178,6.11,148.93,26.41,26.41,11310520213,26.93,26.93,11310520213 +KODEX 200선물인버스2X,252670,27,1596,5,-23,-1.42,210280749,288695296,798800000,210280749,-1.42,72.84,26.32,26.32,338226227671,26.53,26.53,338226227671 +씨씨에스,066790,28,1643,2,209,14.57,17552863,1682001,65152039,17552863,14.57,1043.57,26.94,26.94,28275051944,26.41,26.41,28275051944 +케이사인,192250,29,12540,5,-390,-3.02,1789703,1680480,7067125,1789703,-3.02,106.50,25.32,25.32,22931834240,25.88,25.88,22931834240 +지씨지놈,340450,30,10970,5,-130,-1.17,5768742,30744214,23650793,5768742,-1.17,18.76,24.39,24.39,65524343770,25.26,25.26,65524343770 diff --git a/top30/20250612/top30-atvtr-20250612-130002.csv b/top30/20250612/top30-atvtr-20250612-130002.csv new file mode 100644 index 000000000000..f134f004b47f --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1872,2,198,11.83,38968064,32402848,41804315,38968064,11.83,120.26,93.22,93.22,69506290466,88.82,88.82,69506290466 +상지건설,042940,2,15650,1,3610,29.98,5746059,1434499,6828712,5746059,29.98,400.56,84.15,84.15,83405642750,78.04,78.04,83405642750 +일신석재,007110,3,2825,2,230,8.86,58879351,8782400,77456610,58879351,8.86,670.42,76.02,76.02,168461557250,76.99,76.99,168461557250 +한국ANKOR유전,152550,4,266,2,38,16.67,44648616,1172788,70020000,44648616,16.67,3807.05,63.77,63.77,12485749887,67.04,67.04,12485749887 +PS일렉트로닉스,332570,5,3710,2,120,3.34,29113681,17775120,44176320,29113681,3.34,163.79,65.90,65.90,109651893252,66.90,66.90,109651893252 +피코그램,376180,6,3030,2,185,6.50,10841207,137637,18491378,10841207,6.50,7876.67,58.63,58.63,34677226455,61.89,61.89,34677226455 +에너토크,019990,7,8310,2,980,13.37,5842296,360932,9756088,5842296,13.37,1618.67,59.88,59.88,49005771120,60.45,60.45,49005771120 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14645,5,-1485,-9.21,602555,41347,1000000,602555,-9.21,1457.31,60.26,60.26,8842296950,60.38,60.38,8842296950 +케이엘넷,039420,9,3805,2,600,18.72,13687804,11788523,24154730,13687804,18.72,116.11,56.67,56.67,50037211724,54.44,54.44,50037211724 +애드바이오텍,179530,10,5450,1,1255,29.92,7213766,1010305,11359544,7213766,29.92,714.02,63.50,63.50,33660833629,54.37,54.37,33660833629 +좋은사람들,033340,11,1395,2,186,15.38,49233205,12947118,96950558,49233205,15.38,380.26,50.78,50.78,70360148329,52.02,52.02,70360148329 +지투파워,388050,12,11090,2,1430,14.80,9006731,844677,18709437,9006731,14.80,1066.29,48.14,48.14,105052002930,50.63,50.63,105052002930 +우리기술,032820,13,2630,2,275,11.68,83014026,14170555,164677432,83014026,11.68,585.82,50.41,50.41,218798753867,50.52,50.52,218798753867 +에르코스,435570,14,21000,2,1560,8.02,3493495,439112,7341556,3493495,8.02,795.58,47.59,47.59,75589609875,49.03,49.03,75589609875 +위니아,071460,15,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +아톤,158430,16,8880,2,1190,15.47,11160285,21940492,24798851,11160285,15.47,50.87,45.00,45.00,91621959960,41.61,41.61,91621959960 +그린생명과학,114450,17,4100,2,35,0.86,8008522,8378137,20000000,8008522,0.86,95.59,40.04,40.04,32818438371,40.02,40.02,32818438371 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,14670,5,-1595,-9.81,378559,181309,1000000,378559,-9.81,208.79,37.86,37.86,5531774625,37.71,37.71,5531774625 +푸른기술,094940,19,9355,2,1105,13.39,3078765,115263,8361386,3078765,13.39,2671.08,36.82,36.82,28637778170,36.61,36.61,28637778170 +한신기계,011700,20,3770,2,425,12.71,11870177,1088526,32446151,11870177,12.71,1090.48,36.58,36.58,44423490066,36.32,36.32,44423490066 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22490,2,1580,7.56,346913,34075,1000000,346913,7.56,1018.09,34.69,34.69,7874693310,35.01,35.01,7874693310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,14660,5,-1550,-9.56,345004,52836,1000000,345004,-9.56,652.97,34.50,34.50,5020601465,34.25,34.25,5020601465 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +한전산업,130660,24,15050,2,2680,21.67,10295378,435298,32600000,10295378,21.67,2365.13,31.58,31.58,150266537530,30.63,30.63,150266537530 +신원,009270,25,1929,2,162,9.17,29272330,3344611,104891065,29272330,9.17,875.21,27.91,27.91,56621299516,27.98,27.98,56621299516 +씨씨에스,066790,26,1646,2,212,14.78,18050607,1682001,65152039,18050607,14.78,1073.16,27.71,27.71,29093352181,27.13,27.13,29093352181 +웰크론한텍,076080,27,1895,2,143,8.16,6098645,4006609,22594156,6098645,8.16,152.21,26.99,26.99,11560348189,27.00,27.00,11560348189 +KODEX 200선물인버스2X,252670,28,1600,5,-19,-1.17,214305873,288695296,798800000,214305873,-1.17,74.23,26.83,26.83,344661007688,26.97,26.97,344661007688 +케이사인,192250,29,12660,5,-270,-2.09,1809965,1680480,7067125,1809965,-2.09,107.71,25.61,25.61,23187339530,25.92,25.92,23187339530 +지씨지놈,340450,30,10960,5,-140,-1.26,5841992,30744214,23650793,5841992,-1.26,19.00,24.70,24.70,66325137625,25.59,25.59,66325137625 diff --git a/top30/20250612/top30-atvtr-20250612-131001.csv b/top30/20250612/top30-atvtr-20250612-131001.csv new file mode 100644 index 000000000000..639732e1b196 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1870,2,196,11.71,39217133,32402848,41804315,39217133,11.71,121.03,93.81,93.81,69970111850,89.51,89.51,69970111850 +상지건설,042940,2,15650,1,3610,29.98,5748305,1434499,6828712,5748305,29.98,400.72,84.18,84.18,83440792650,78.08,78.08,83440792650 +일신석재,007110,3,2820,2,225,8.67,59188411,8782400,77456610,59188411,8.67,673.94,76.41,76.41,169331114401,77.52,77.52,169331114401 +PS일렉트로닉스,332570,4,3700,2,110,3.06,29216032,17775120,44176320,29216032,3.06,164.36,66.14,66.14,110029789433,67.32,67.32,110029789433 +한국ANKOR유전,152550,5,269,2,41,17.98,45013665,1172788,70020000,45013665,17.98,3838.18,64.29,64.29,12583579506,66.81,66.81,12583579506 +피코그램,376180,6,3015,2,170,5.98,10973974,137637,18491378,10973974,5.98,7973.13,59.35,59.35,35078561898,62.92,62.92,35078561898 +에너토크,019990,7,8280,2,950,12.96,5887207,360932,9756088,5887207,12.96,1631.11,60.34,60.34,49378241420,61.13,61.13,49378241420 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14645,5,-1485,-9.21,602555,41347,1000000,602555,-9.21,1457.31,60.26,60.26,8842296950,60.38,60.38,8842296950 +케이엘넷,039420,9,3720,2,515,16.07,14042279,11788523,24154730,14042279,16.07,119.12,58.13,58.13,51374372258,57.17,57.17,51374372258 +애드바이오텍,179530,10,5450,1,1255,29.92,7213777,1010305,11359544,7213777,29.92,714.02,63.50,63.50,33660893579,54.37,54.37,33660893579 +좋은사람들,033340,11,1389,2,180,14.89,49414238,12947118,96950558,49414238,14.89,381.66,50.97,50.97,70611800772,52.44,52.44,70611800772 +위니아,071460,12,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +지투파워,388050,13,11090,2,1430,14.80,9058997,844677,18709437,9058997,14.80,1072.48,48.42,48.42,105631383770,50.91,50.91,105631383770 +우리기술,032820,14,2635,2,280,11.89,83811121,14170555,164677432,83811121,11.89,591.45,50.89,50.89,220904938694,50.91,50.91,220904938694 +에르코스,435570,15,20850,2,1410,7.25,3525921,439112,7341556,3525921,7.25,802.97,48.03,48.03,76269814175,49.83,49.83,76269814175 +아톤,158430,16,8650,2,960,12.48,12384840,21940492,24798851,12384840,12.48,56.45,49.94,49.94,102319329505,47.70,47.70,102319329505 +그린생명과학,114450,17,4065,3,0,0.00,8188189,8378137,20000000,8188189,0.00,97.73,40.94,40.94,33548070413,41.26,41.26,33548070413 +푸른기술,094940,18,9130,2,880,10.67,3356633,115263,8361386,3356633,10.67,2912.15,40.14,40.14,31201801090,40.87,40.87,31201801090 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14650,5,-1615,-9.93,380593,181309,1000000,380593,-9.93,209.91,38.06,38.06,5561582660,37.96,37.96,5561582660 +한신기계,011700,20,3765,2,420,12.56,11931266,1088526,32446151,11931266,12.56,1096.09,36.77,36.77,44654009376,36.55,36.55,44654009376 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22490,2,1580,7.56,346913,34075,1000000,346913,7.56,1018.09,34.69,34.69,7874693310,35.01,35.01,7874693310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,14635,5,-1575,-9.72,345317,52836,1000000,345317,-9.72,653.56,34.53,34.53,5025181720,34.34,34.34,5025181720 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +한전산업,130660,24,15020,2,2650,21.42,10363680,435298,32600000,10363680,21.42,2380.82,31.79,31.79,151291761380,30.90,30.90,151291761380 +신원,009270,25,1916,2,149,8.43,29595581,3344611,104891065,29595581,8.43,884.87,28.22,28.22,57242019094,28.48,28.48,57242019094 +웰크론한텍,076080,26,1850,2,98,5.59,6152270,4006609,22594156,6152270,5.59,153.55,27.23,27.23,11660310114,27.90,27.90,11660310114 +씨씨에스,066790,27,1627,2,193,13.46,18302913,1682001,65152039,18302913,13.46,1088.16,28.09,28.09,29505525603,27.83,27.83,29505525603 +KODEX 200선물인버스2X,252670,28,1597,5,-22,-1.36,216738329,288695296,798800000,216738329,-1.36,75.08,27.13,27.13,348548498469,27.32,27.32,348548498469 +케이사인,192250,29,12550,5,-380,-2.94,1833843,1680480,7067125,1833843,-2.94,109.13,25.95,25.95,23488600990,26.48,26.48,23488600990 +지씨지놈,340450,30,10910,5,-190,-1.71,5926339,30744214,23650793,5926339,-1.71,19.28,25.06,25.06,67244630995,26.06,26.06,67244630995 diff --git a/top30/20250612/top30-atvtr-20250612-132001.csv b/top30/20250612/top30-atvtr-20250612-132001.csv new file mode 100644 index 000000000000..8c060bda31ce --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1842,2,168,10.04,39689874,32402848,41804315,39689874,10.04,122.49,94.94,94.94,70845513964,92.00,92.00,70845513964 +일신석재,007110,2,2800,2,205,7.90,59445638,8782400,77456610,59445638,7.90,676.87,76.75,76.75,170053703441,78.41,78.41,170053703441 +상지건설,042940,3,15650,1,3610,29.98,5753455,1434499,6828712,5753455,29.98,401.08,84.25,84.25,83521390150,78.15,78.15,83521390150 +한국ANKOR유전,152550,4,265,2,37,16.23,45334140,1172788,70020000,45334140,16.23,3865.50,64.74,64.74,12668741976,68.28,68.28,12668741976 +PS일렉트로닉스,332570,5,3690,2,100,2.79,29442505,17775120,44176320,29442505,2.79,165.64,66.65,66.65,110871904848,68.02,68.02,110871904848 +피코그램,376180,6,3005,2,160,5.62,11099806,137637,18491378,11099806,5.62,8064.55,60.03,60.03,35455830712,63.81,63.81,35455830712 +에너토크,019990,7,8200,2,870,11.87,5943937,360932,9756088,5943937,11.87,1646.83,60.93,60.93,49844310355,62.31,62.31,49844310355 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14620,5,-1510,-9.36,602989,41347,1000000,602989,-9.36,1458.36,60.30,60.30,8848649190,60.52,60.52,8848649190 +케이엘넷,039420,9,3790,2,585,18.25,14545027,11788523,24154730,14545027,18.25,123.38,60.22,60.22,53266741255,58.19,58.19,53266741255 +애드바이오텍,179530,10,5450,1,1255,29.92,7215972,1010305,11359544,7215972,29.92,714.24,63.52,63.52,33672856329,54.39,54.39,33672856329 +아톤,158430,11,8420,2,730,9.49,13465244,21940492,24798851,13465244,9.49,61.37,54.30,54.30,111591230295,53.44,53.44,111591230295 +좋은사람들,033340,12,1380,2,171,14.14,49795007,12947118,96950558,49795007,14.14,384.60,51.36,51.36,71138727979,53.17,53.17,71138727979 +우리기술,032820,13,2610,2,255,10.83,85829998,14170555,164677432,85829998,10.83,605.69,52.12,52.12,226177432301,52.62,52.62,226177432301 +지투파워,388050,14,10930,2,1270,13.15,9177049,844677,18709437,9177049,13.15,1086.46,49.05,49.05,106930846345,52.29,52.29,106930846345 +위니아,071460,15,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +에르코스,435570,16,20900,2,1460,7.51,3560206,439112,7341556,3560206,7.51,810.77,48.49,48.49,76984031275,50.17,50.17,76984031275 +그린생명과학,114450,17,4010,5,-55,-1.35,8414405,8378137,20000000,8414405,-1.35,100.43,42.07,42.07,34455284547,42.96,42.96,34455284547 +푸른기술,094940,18,9130,2,880,10.67,3488056,115263,8361386,3488056,10.67,3026.17,41.72,41.72,32396392580,42.44,42.44,32396392580 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14655,5,-1610,-9.90,382208,181309,1000000,382208,-9.90,210.80,38.22,38.22,5585250485,38.11,38.11,5585250485 +한신기계,011700,20,3720,2,375,11.21,12086676,1088526,32446151,12086676,11.21,1110.37,37.25,37.25,45235284320,37.48,37.48,45235284320 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22490,2,1580,7.56,346913,34075,1000000,346913,7.56,1018.09,34.69,34.69,7874693310,35.01,35.01,7874693310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,14635,5,-1575,-9.72,351324,52836,1000000,351324,-9.72,664.93,35.13,35.13,5113097565,34.94,34.94,5113097565 +한전산업,130660,23,14890,2,2520,20.37,10474833,435298,32600000,10474833,20.37,2406.36,32.13,32.13,152950216820,31.51,31.51,152950216820 +미투온,201490,24,2920,2,385,15.19,10184304,12596435,30390092,10184304,15.19,80.85,33.51,33.51,27762600706,31.29,31.29,27762600706 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22475,2,1560,7.46,300217,61952,1000000,300217,7.46,484.60,30.02,30.02,6912858770,30.76,30.76,6912858770 +신원,009270,26,1911,2,144,8.15,29834278,3344611,104891065,29834278,8.15,892.01,28.44,28.44,57698584083,28.78,28.78,57698584083 +웰크론한텍,076080,27,1849,2,97,5.54,6168404,4006609,22594156,6168404,5.54,153.96,27.30,27.30,11690126107,27.98,27.98,11690126107 +씨씨에스,066790,28,1638,2,204,14.23,18519104,1682001,65152039,18519104,14.23,1101.02,28.42,28.42,29857497765,27.98,27.98,29857497765 +KODEX 200선물인버스2X,252670,29,1597,5,-22,-1.36,218764251,288695296,798800000,218764251,-1.36,75.78,27.39,27.39,351781981737,27.58,27.58,351781981737 +케이사인,192250,30,12430,5,-500,-3.87,1856335,1680480,7067125,1856335,-3.87,110.46,26.27,26.27,23770273330,27.06,27.06,23770273330 diff --git a/top30/20250612/top30-atvtr-20250612-133001.csv b/top30/20250612/top30-atvtr-20250612-133001.csv new file mode 100644 index 000000000000..495a1e931a1a --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1832,2,158,9.44,40019750,32402848,41804315,40019750,9.44,123.51,95.73,95.73,71451211496,93.30,93.30,71451211496 +일신석재,007110,2,2810,2,215,8.29,60198144,8782400,77456610,60198144,8.29,685.44,77.72,77.72,172158968275,79.10,79.10,172158968275 +상지건설,042940,3,15650,1,3610,29.98,5753881,1434499,6828712,5753881,29.98,401.11,84.26,84.26,83528057050,78.16,78.16,83528057050 +PS일렉트로닉스,332570,4,3685,2,95,2.65,29552205,17775120,44176320,29552205,2.65,166.26,66.90,66.90,111275173893,68.36,68.36,111275173893 +한국ANKOR유전,152550,5,266,2,38,16.67,45489612,1172788,70020000,45489612,16.67,3878.76,64.97,64.97,12710053766,68.24,68.24,12710053766 +케이엘넷,039420,6,3615,2,410,12.79,15407426,11788523,24154730,15407426,12.79,130.70,63.79,63.79,56392783749,64.58,64.58,56392783749 +피코그램,376180,7,2995,2,150,5.27,11153457,137637,18491378,11153457,5.27,8103.53,60.32,60.32,35616674837,64.31,64.31,35616674837 +에너토크,019990,8,8160,2,830,11.32,5994363,360932,9756088,5994363,11.32,1660.80,61.44,61.44,50255328185,63.13,63.13,50255328185 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14640,5,-1490,-9.24,602993,41347,1000000,602993,-9.24,1458.37,60.30,60.30,8848707750,60.44,60.44,8848707750 +아톤,158430,10,8500,2,810,10.53,14084552,21940492,24798851,14084552,10.53,64.19,56.80,56.80,116865694520,55.44,55.44,116865694520 +애드바이오텍,179530,11,5450,1,1255,29.92,7218027,1010305,11359544,7218027,29.92,714.44,63.54,63.54,33684056079,54.41,54.41,33684056079 +좋은사람들,033340,12,1373,2,164,13.56,50639353,12947118,96950558,50639353,13.56,391.12,52.23,52.23,72293288951,54.31,54.31,72293288951 +우리기술,032820,13,2607,2,252,10.70,87134312,14170555,164677432,87134312,10.70,614.90,52.91,52.91,229570023939,53.47,53.47,229570023939 +지투파워,388050,14,10870,2,1210,12.53,9293792,844677,18709437,9293792,12.53,1100.28,49.67,49.67,108203377355,53.20,53.20,108203377355 +에르코스,435570,15,20700,2,1260,6.48,3621906,439112,7341556,3621906,6.48,824.83,49.33,49.33,78260545350,51.50,51.50,78260545350 +위니아,071460,16,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +미투온,201490,17,3235,2,700,27.61,16860668,12596435,30390092,16860668,27.61,133.85,55.48,55.48,48988186732,49.83,49.83,48988186732 +그린생명과학,114450,18,4025,5,-40,-0.98,8559847,8378137,20000000,8559847,-0.98,102.17,42.80,42.80,35039607450,43.53,43.53,35039607450 +푸른기술,094940,19,9230,2,980,11.88,3595688,115263,8361386,3595688,11.88,3119.55,43.00,43.00,33382752935,43.26,43.26,33382752935 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14655,5,-1610,-9.90,382308,181309,1000000,382308,-9.90,210.86,38.23,38.23,5586715985,38.12,38.12,5586715985 +한신기계,011700,21,3740,2,395,11.81,12196758,1088526,32446151,12196758,11.81,1120.48,37.59,37.59,45647277821,37.62,37.62,45647277821 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22480,2,1570,7.51,354471,34075,1000000,354471,7.51,1040.27,35.45,35.45,8044703860,35.79,35.79,8044703860 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14645,5,-1565,-9.65,351325,52836,1000000,351325,-9.65,664.93,35.13,35.13,5113112210,34.91,34.91,5113112210 +한전산업,130660,24,14930,2,2560,20.70,10581186,435298,32600000,10581186,20.70,2430.79,32.46,32.46,154530816280,31.75,31.75,154530816280 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22475,2,1560,7.46,300217,61952,1000000,300217,7.46,484.60,30.02,30.02,6912858770,30.76,30.76,6912858770 +신원,009270,26,1920,2,153,8.66,30100165,3344611,104891065,30100165,8.66,899.96,28.70,28.70,58207228402,28.90,28.90,58207228402 +씨씨에스,066790,27,1635,2,201,14.02,18685781,1682001,65152039,18685781,14.02,1110.93,28.68,28.68,30129669121,28.28,28.28,30129669121 +웰크론한텍,076080,28,1842,2,90,5.14,6190177,4006609,22594156,6190177,5.14,154.50,27.40,27.40,11730359126,28.19,28.19,11730359126 +KODEX 200선물인버스2X,252670,29,1598,5,-21,-1.30,221641394,288695296,798800000,221641394,-1.30,76.77,27.75,27.75,356382878453,27.92,27.92,356382878453 +케이사인,192250,30,12430,5,-500,-3.87,1883208,1680480,7067125,1883208,-3.87,112.06,26.65,26.65,24104227000,27.44,27.44,24104227000 diff --git a/top30/20250612/top30-atvtr-20250612-134001.csv b/top30/20250612/top30-atvtr-20250612-134001.csv new file mode 100644 index 000000000000..9d245d05445d --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1850,2,176,10.51,40389451,32402848,41804315,40389451,10.51,124.65,96.62,96.62,72136827325,93.27,93.27,72136827325 +일신석재,007110,2,2830,2,235,9.06,60835022,8782400,77456610,60835022,9.06,692.69,78.54,78.54,173962778096,79.36,79.36,173962778096 +상지건설,042940,3,15650,1,3610,29.98,5754173,1434499,6828712,5754173,29.98,401.13,84.26,84.26,83532626850,78.16,78.16,83532626850 +한국ANKOR유전,152550,4,264,2,36,15.79,45859761,1172788,70020000,45859761,15.79,3910.32,65.50,65.50,12807920806,69.29,69.29,12807920806 +PS일렉트로닉스,332570,5,3705,2,115,3.20,29618668,17775120,44176320,29618668,3.20,166.63,67.05,67.05,111520749655,68.14,68.14,111520749655 +케이엘넷,039420,6,3600,2,395,12.32,15602317,11788523,24154730,15602317,12.32,132.35,64.59,64.59,57094703857,65.66,65.66,57094703857 +피코그램,376180,7,2980,2,135,4.75,11226834,137637,18491378,11226834,4.75,8156.84,60.71,60.71,35835583867,65.03,65.03,35835583867 +에너토크,019990,8,8180,2,850,11.60,6020193,360932,9756088,6020193,11.60,1667.96,61.71,61.71,50465770335,63.24,63.24,50465770335 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14630,5,-1500,-9.30,603983,41347,1000000,603983,-9.30,1460.77,60.40,60.40,8863203270,60.58,60.58,8863203270 +아톤,158430,10,8560,2,870,11.31,14863412,21940492,24798851,14863412,11.31,67.74,59.94,59.94,123561411845,58.21,58.21,123561411845 +좋은사람들,033340,11,1383,2,174,14.39,51259730,12947118,96950558,51259730,14.39,395.92,52.87,52.87,73152308505,54.56,54.56,73152308505 +위니아,071460,12,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +미투온,201490,13,3295,1,760,29.98,18568138,12596435,30390092,18568138,29.98,147.41,61.10,61.10,54578948560,54.51,54.51,54578948560 +애드바이오텍,179530,14,5450,1,1255,29.92,7218081,1010305,11359544,7218081,29.92,714.45,63.54,63.54,33684350379,54.41,54.41,33684350379 +우리기술,032820,15,2615,2,260,11.04,87477337,14170555,164677432,87477337,11.04,617.32,53.12,53.12,230464073455,53.52,53.52,230464073455 +지투파워,388050,16,11050,2,1390,14.39,9371830,844677,18709437,9371830,14.39,1109.52,50.09,50.09,109059897290,52.75,52.75,109059897290 +에르코스,435570,17,20600,2,1160,5.97,3654636,439112,7341556,3654636,5.97,832.28,49.78,49.78,78937893375,52.20,52.20,78937893375 +그린생명과학,114450,18,3960,5,-105,-2.58,8674669,8378137,20000000,8674669,-2.58,103.54,43.37,43.37,35499008895,44.82,44.82,35499008895 +푸른기술,094940,19,9170,2,920,11.15,3658824,115263,8361386,3658824,11.15,3174.33,43.76,43.76,33961456745,44.29,44.29,33961456745 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14680,5,-1585,-9.74,382360,181309,1000000,382360,-9.74,210.89,38.24,38.24,5587478590,38.06,38.06,5587478590 +한신기계,011700,21,3765,2,420,12.56,12247319,1088526,32446151,12247319,12.56,1125.13,37.75,37.75,45837103979,37.52,37.52,45837103979 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22510,2,1600,7.65,358473,34075,1000000,358473,7.65,1052.01,35.85,35.85,8134798885,36.14,36.14,8134798885 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14645,5,-1565,-9.65,351778,52836,1000000,351778,-9.65,665.79,35.18,35.18,5119748335,34.96,34.96,5119748335 +한전산업,130660,24,14980,2,2610,21.10,10641795,435298,32600000,10641795,21.10,2444.71,32.64,32.64,155436085010,31.83,31.83,155436085010 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22475,2,1560,7.46,300217,61952,1000000,300217,7.46,484.60,30.02,30.02,6912858770,30.76,30.76,6912858770 +신원,009270,26,1927,2,160,9.05,30286463,3344611,104891065,30286463,9.05,905.53,28.87,28.87,58566666467,28.98,28.98,58566666467 +씨씨에스,066790,27,1642,2,208,14.50,19029064,1682001,65152039,19029064,14.50,1131.33,29.21,29.21,30695720961,28.69,28.69,30695720961 +웰크론한텍,076080,28,1835,2,83,4.74,6224009,4006609,22594156,6224009,4.74,155.34,27.55,27.55,11792621128,28.44,28.44,11792621128 +KODEX 200선물인버스2X,252670,29,1601,5,-18,-1.11,226020563,288695296,798800000,226020563,-1.11,78.29,28.30,28.30,363391623819,28.41,28.41,363391623819 +케이사인,192250,30,12650,5,-280,-2.17,1909723,1680480,7067125,1909723,-2.17,113.64,27.02,27.02,24438581545,27.34,27.34,24438581545 diff --git a/top30/20250612/top30-atvtr-20250612-135002.csv b/top30/20250612/top30-atvtr-20250612-135002.csv new file mode 100644 index 000000000000..74a8b18bf196 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-135002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1807,2,133,7.95,40763964,32402848,41804315,40763964,7.95,125.80,97.51,97.51,72822331309,96.40,96.40,72822331309 +일신석재,007110,2,2840,2,245,9.44,61431645,8782400,77456610,61431645,9.44,699.49,79.31,79.31,175651777128,79.85,79.85,175651777128 +상지건설,042940,3,15650,1,3610,29.98,5755852,1434499,6828712,5755852,29.98,401.24,84.29,84.29,83558903200,78.19,78.19,83558903200 +한국ANKOR유전,152550,4,261,2,33,14.47,46585638,1172788,70020000,46585638,14.47,3972.21,66.53,66.53,12997955111,71.12,71.12,12997955111 +PS일렉트로닉스,332570,5,3695,2,105,2.92,29752295,17775120,44176320,29752295,2.92,167.38,67.35,67.35,112016790907,68.62,68.62,112016790907 +케이엘넷,039420,6,3595,2,390,12.17,15716198,11788523,24154730,15716198,12.17,133.32,65.06,65.06,57504716160,66.22,66.22,57504716160 +피코그램,376180,7,2990,2,145,5.10,11282765,137637,18491378,11282765,5.10,8197.48,61.02,61.02,36001861192,65.12,65.12,36001861192 +에너토크,019990,8,8150,2,820,11.19,6041993,360932,9756088,6041993,11.19,1674.00,61.93,61.93,50644162725,63.69,63.69,50644162725 +아톤,158430,9,8300,2,610,7.93,15740227,21940492,24798851,15740227,7.93,71.74,63.47,63.47,130941177405,63.62,63.62,130941177405 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14630,5,-1500,-9.30,603991,41347,1000000,603991,-9.30,1460.79,60.40,60.40,8863320310,60.58,60.58,8863320310 +미투온,201490,11,3295,1,760,29.98,18689612,12596435,30390092,18689612,29.98,148.37,61.50,61.50,54979205390,54.90,54.90,54979205390 +좋은사람들,033340,12,1403,2,194,16.05,52240270,12947118,96950558,52240270,16.05,403.49,53.88,53.88,74525768070,54.79,54.79,74525768070 +위니아,071460,13,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +애드바이오텍,179530,14,5450,1,1255,29.92,7218227,1010305,11359544,7218227,29.92,714.46,63.54,63.54,33685146079,54.41,54.41,33685146079 +우리기술,032820,15,2605,2,250,10.62,88171088,14170555,164677432,88171088,10.62,622.21,53.54,53.54,232278722698,54.15,54.15,232278722698 +지투파워,388050,16,11030,2,1370,14.18,9421072,844677,18709437,9421072,14.18,1115.35,50.35,50.35,109603999095,53.11,53.11,109603999095 +에르코스,435570,17,20650,2,1210,6.22,3670449,439112,7341556,3670449,6.22,835.88,50.00,50.00,79264682850,52.28,52.28,79264682850 +그린생명과학,114450,18,3965,5,-100,-2.46,8718450,8378137,20000000,8718450,-2.46,104.06,43.59,43.59,35673084097,44.98,44.98,35673084097 +푸른기술,094940,19,9280,2,1030,12.48,3733518,115263,8361386,3733518,12.48,3239.13,44.65,44.65,34649705135,44.66,44.66,34649705135 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14655,5,-1610,-9.90,382648,181309,1000000,382648,-9.90,211.05,38.26,38.26,5591699900,38.16,38.16,5591699900 +한신기계,011700,21,3760,2,415,12.41,12326880,1088526,32446151,12326880,12.41,1132.44,37.99,37.99,46137729081,37.82,37.82,46137729081 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22510,2,1600,7.65,358473,34075,1000000,358473,7.65,1052.01,35.85,35.85,8134798885,36.14,36.14,8134798885 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14640,5,-1570,-9.69,353938,52836,1000000,353938,-9.69,669.88,35.39,35.39,5151371185,35.19,35.19,5151371185 +한전산업,130660,24,14930,2,2560,20.70,10699861,435298,32600000,10699861,20.70,2458.05,32.82,32.82,156305741550,32.11,32.11,156305741550 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +씨씨에스,066790,26,1637,2,203,14.16,19310860,1682001,65152039,19310860,14.16,1148.09,29.64,29.64,31156477761,29.21,29.21,31156477761 +신원,009270,27,1930,2,163,9.22,30519887,3344611,104891065,30519887,9.22,912.51,29.10,29.10,59016987196,29.15,29.15,59016987196 +웰크론한텍,076080,28,1818,2,66,3.77,6275393,4006609,22594156,6275393,3.77,156.63,27.77,27.77,11886319073,28.94,28.94,11886319073 +KODEX 200선물인버스2X,252670,29,1602,5,-17,-1.05,229132197,288695296,798800000,229132197,-1.05,79.37,28.68,28.68,368374456148,28.79,28.79,368374456148 +케이사인,192250,30,12610,5,-320,-2.47,1924528,1680480,7067125,1924528,-2.47,114.52,27.23,27.23,24625018955,27.63,27.63,24625018955 diff --git a/top30/20250612/top30-atvtr-20250612-140002.csv b/top30/20250612/top30-atvtr-20250612-140002.csv new file mode 100644 index 000000000000..c8ad00c5a5be --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-140002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1795,2,121,7.23,41857336,32402848,41804315,41857336,7.23,129.18,100.13,100.13,74765599902,99.64,99.64,74765599902 +일신석재,007110,2,2795,2,200,7.71,62009427,8782400,77456610,62009427,7.71,706.06,80.06,80.06,177277204538,81.89,81.89,177277204538 +상지건설,042940,3,15650,1,3610,29.98,5757070,1434499,6828712,5757070,29.98,401.33,84.31,84.31,83577964900,78.21,78.21,83577964900 +한국ANKOR유전,152550,4,261,2,33,14.47,46885429,1172788,70020000,46885429,14.47,3997.78,66.96,66.96,13076452288,71.55,71.55,13076452288 +PS일렉트로닉스,332570,5,3685,2,95,2.65,29841193,17775120,44176320,29841193,2.65,167.88,67.55,67.55,112346508762,69.01,69.01,112346508762 +케이엘넷,039420,6,3620,2,415,12.95,15894397,11788523,24154730,15894397,12.95,134.83,65.80,65.80,58150617221,66.50,66.50,58150617221 +아톤,158430,7,8250,2,560,7.28,16243185,21940492,24798851,16243185,7.28,74.03,65.50,65.50,135090890910,66.03,66.03,135090890910 +피코그램,376180,8,2977,2,132,4.64,11312892,137637,18491378,11312892,4.64,8219.37,61.18,61.18,36091399253,65.56,65.56,36091399253 +에너토크,019990,9,8200,2,870,11.87,6058915,360932,9756088,6058915,11.87,1678.69,62.10,62.10,50782105440,63.48,63.48,50782105440 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14630,5,-1500,-9.30,603991,41347,1000000,603991,-9.30,1460.79,60.40,60.40,8863320310,60.58,60.58,8863320310 +좋은사람들,033340,11,1381,2,172,14.23,52915980,12947118,96950558,52915980,14.23,408.71,54.58,54.58,75466921709,56.37,56.37,75466921709 +미투온,201490,12,3295,1,760,29.98,18736762,12596435,30390092,18736762,29.98,148.75,61.65,61.65,55134564640,55.06,55.06,55134564640 +위니아,071460,13,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +애드바이오텍,179530,14,5450,1,1255,29.92,7218445,1010305,11359544,7218445,29.92,714.48,63.55,63.55,33686334179,54.41,54.41,33686334179 +우리기술,032820,15,2615,2,260,11.04,88658520,14170555,164677432,88658520,11.04,625.65,53.84,53.84,233552185172,54.23,54.23,233552185172 +지투파워,388050,16,11100,2,1440,14.91,9460628,844677,18709437,9460628,14.91,1120.03,50.57,50.57,110040053990,52.99,52.99,110040053990 +에르코스,435570,17,20700,2,1260,6.48,3680440,439112,7341556,3680440,6.48,838.16,50.13,50.13,79471103150,52.29,52.29,79471103150 +푸른기술,094940,18,9390,2,1140,13.82,4128093,115263,8361386,4128093,13.82,3581.46,49.37,49.37,38374176015,48.88,48.88,38374176015 +그린생명과학,114450,19,4005,5,-60,-1.48,8783601,8378137,20000000,8783601,-1.48,104.84,43.92,43.92,35931529061,44.86,44.86,35931529061 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14670,5,-1595,-9.81,382951,181309,1000000,382951,-9.81,211.21,38.30,38.30,5596143410,38.15,38.15,5596143410 +한신기계,011700,21,3770,2,425,12.71,12377836,1088526,32446151,12377836,12.71,1137.12,38.15,38.15,46329415650,37.87,37.87,46329415650 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22490,2,1580,7.56,358607,34075,1000000,358607,7.56,1052.41,35.86,35.86,8137812545,36.18,36.18,8137812545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14655,5,-1555,-9.59,354349,52836,1000000,354349,-9.59,670.66,35.43,35.43,5157393685,35.19,35.19,5157393685 +한전산업,130660,24,15060,2,2690,21.75,10803092,435298,32600000,10803092,21.75,2481.77,33.14,33.14,157856683965,32.15,32.15,157856683965 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +씨씨에스,066790,26,1627,2,193,13.46,19684972,1682001,65152039,19684972,13.46,1170.33,30.21,30.21,31767860477,29.97,29.97,31767860477 +신원,009270,27,1917,2,150,8.49,30717597,3344611,104891065,30717597,8.49,918.42,29.29,29.29,59396959760,29.54,29.54,59396959760 +KODEX 200선물인버스2X,252670,28,1602,5,-17,-1.05,232195063,288695296,798800000,232195063,-1.05,80.43,29.07,29.07,373282340801,29.17,29.17,373282340801 +웰크론한텍,076080,29,1833,2,81,4.62,6282415,4006609,22594156,6282415,4.62,156.80,27.81,27.81,11899129326,28.73,28.73,11899129326 +케이사인,192250,30,12540,5,-390,-3.02,1931973,1680480,7067125,1931973,-3.02,114.97,27.34,27.34,24718577435,27.89,27.89,24718577435 diff --git a/top30/20250612/top30-atvtr-20250612-141002.csv b/top30/20250612/top30-atvtr-20250612-141002.csv new file mode 100644 index 000000000000..b034739d57b3 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-141002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1789,2,115,6.87,42077515,32402848,41804315,42077515,6.87,129.86,100.65,100.65,75160654018,100.50,100.50,75160654018 +일신석재,007110,2,2785,2,190,7.32,62240640,8782400,77456610,62240640,7.32,708.70,80.36,80.36,177922931550,82.48,82.48,177922931550 +상지건설,042940,3,15650,1,3610,29.98,5757524,1434499,6828712,5757524,29.98,401.36,84.31,84.31,83585070000,78.21,78.21,83585070000 +한국ANKOR유전,152550,4,259,2,31,13.60,47373463,1172788,70020000,47373463,13.60,4039.39,67.66,67.66,13203514145,72.81,72.81,13203514145 +PS일렉트로닉스,332570,5,3690,2,100,2.79,29938229,17775120,44176320,29938229,2.79,168.43,67.77,67.77,112704480818,69.14,69.14,112704480818 +케이엘넷,039420,6,3585,2,380,11.86,16096355,11788523,24154730,16096355,11.86,136.54,66.64,66.64,58873371311,67.99,67.99,58873371311 +아톤,158430,7,8220,2,530,6.89,16492477,21940492,24798851,16492477,6.89,75.17,66.51,66.51,137143923910,67.28,67.28,137143923910 +피코그램,376180,8,2990,2,145,5.10,11360870,137637,18491378,11360870,5.10,8254.23,61.44,61.44,36234906713,65.54,65.54,36234906713 +에너토크,019990,9,8230,2,900,12.28,6083034,360932,9756088,6083034,12.28,1685.37,62.35,62.35,50979628515,63.49,63.49,50979628515 +위니아,071460,10,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14650,5,-1480,-9.18,604022,41347,1000000,604022,-9.18,1460.86,60.40,60.40,8863774720,60.50,60.50,8863774720 +좋은사람들,033340,12,1376,2,167,13.81,53269311,12947118,96950558,53269311,13.81,411.44,54.94,54.94,75953795492,56.94,56.94,75953795492 +미투온,201490,13,3295,1,760,29.98,18756846,12596435,30390092,18756846,29.98,148.91,61.72,61.72,55200741420,55.13,55.13,55200741420 +애드바이오텍,179530,14,5450,1,1255,29.92,7223560,1010305,11359544,7223560,29.92,714.99,63.59,63.59,33714210929,54.46,54.46,33714210929 +우리기술,032820,15,2645,2,290,12.31,89654496,14170555,164677432,89654496,12.31,632.68,54.44,54.44,236170143445,54.22,54.22,236170143445 +지투파워,388050,16,11280,2,1620,16.77,9639300,844677,18709437,9639300,16.77,1141.18,51.52,51.52,112045041405,53.09,53.09,112045041405 +에르코스,435570,17,20750,2,1310,6.74,3706172,439112,7341556,3706172,6.74,844.02,50.48,50.48,80007158500,52.52,52.52,80007158500 +푸른기술,094940,18,9350,2,1100,13.33,4286050,115263,8361386,4286050,13.33,3718.50,51.26,51.26,39852092775,50.98,50.98,39852092775 +그린생명과학,114450,19,4020,5,-45,-1.11,8934292,8378137,20000000,8934292,-1.11,106.64,44.67,44.67,36541533536,45.45,45.45,36541533536 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14670,5,-1595,-9.81,383454,181309,1000000,383454,-9.81,211.49,38.35,38.35,5603522455,38.20,38.20,5603522455 +한신기계,011700,21,3775,2,430,12.86,12418627,1088526,32446151,12418627,12.86,1140.87,38.27,38.27,46483084523,37.95,37.95,46483084523 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14650,5,-1560,-9.62,355945,52836,1000000,355945,-9.62,673.68,35.59,35.59,5180798955,35.36,35.36,5180798955 +한전산업,130660,24,15140,2,2770,22.39,10913283,435298,32600000,10913283,22.39,2507.08,33.48,33.48,159518692185,32.32,32.32,159518692185 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +씨씨에스,066790,26,1620,2,186,12.97,19891577,1682001,65152039,19891577,12.97,1182.61,30.53,30.53,32102969966,30.42,30.42,32102969966 +엠에프엠코리아,323230,27,25,5,-7,-21.88,10822110,40044200,43274492,10822110,-21.88,27.03,25.01,25.01,326535619,30.18,30.18,326535619 +KODEX 200선물인버스2X,252670,28,1603,5,-16,-0.99,238795431,288695296,798800000,238795431,-0.99,82.72,29.89,29.89,383865011359,29.98,29.98,383865011359 +신원,009270,29,1916,2,149,8.43,30891740,3344611,104891065,30891740,8.43,923.63,29.45,29.45,59730749187,29.72,29.72,59730749187 +웰크론한텍,076080,30,1805,2,53,3.03,6330160,4006609,22594156,6330160,3.03,157.99,28.02,28.02,11986011086,29.39,29.39,11986011086 diff --git a/top30/20250612/top30-atvtr-20250612-142002.csv b/top30/20250612/top30-atvtr-20250612-142002.csv new file mode 100644 index 000000000000..4ddda9495ea8 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1744,2,70,4.18,42546021,32402848,41804315,42546021,4.18,131.30,101.77,101.77,75987538364,104.23,104.23,75987538364 +일신석재,007110,2,2760,2,165,6.36,63033322,8782400,77456610,63033322,6.36,717.72,81.38,81.38,180116878165,84.25,84.25,180116878165 +상지건설,042940,3,15650,1,3610,29.98,5760245,1434499,6828712,5760245,29.98,401.55,84.35,84.35,83627653650,78.25,78.25,83627653650 +한국ANKOR유전,152550,4,263,2,35,15.35,48102059,1172788,70020000,48102059,15.35,4101.51,68.70,68.70,13392149635,72.72,72.72,13392149635 +PS일렉트로닉스,332570,5,3680,2,90,2.51,30058873,17775120,44176320,30058873,2.51,169.11,68.04,68.04,113148712285,69.60,69.60,113148712285 +케이엘넷,039420,6,3590,2,385,12.01,16186684,11788523,24154730,16186684,12.01,137.31,67.01,67.01,59197022698,68.27,68.27,59197022698 +아톤,158430,7,8250,2,560,7.28,16663422,21940492,24798851,16663422,7.28,75.95,67.19,67.19,138547347570,67.72,67.72,138547347570 +피코그램,376180,8,2960,2,115,4.04,11446593,137637,18491378,11446593,4.04,8316.51,61.90,61.90,36488732269,66.66,66.66,36488732269 +에너토크,019990,9,8090,2,760,10.37,6138106,360932,9756088,6138106,10.37,1700.63,62.92,62.92,51430315780,65.16,65.16,51430315780 +위니아,071460,10,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14635,5,-1495,-9.27,608147,41347,1000000,608147,-9.27,1470.84,60.81,60.81,8924135385,60.98,60.98,8924135385 +좋은사람들,033340,12,1337,2,128,10.59,54121908,12947118,96950558,54121908,10.59,418.02,55.82,55.82,77110458815,59.49,59.49,77110458815 +우리기술,032820,13,2610,2,255,10.83,91109094,14170555,164677432,91109094,10.83,642.95,55.33,55.33,240001585440,55.84,55.84,240001585440 +미투온,201490,14,3295,1,760,29.98,18793978,12596435,30390092,18793978,29.98,149.20,61.84,61.84,55323091360,55.25,55.25,55323091360 +지투파워,388050,15,11140,2,1480,15.32,9790975,844677,18709437,9790975,15.32,1159.14,52.33,52.33,113745971725,54.57,54.57,113745971725 +애드바이오텍,179530,16,5450,1,1255,29.92,7231443,1010305,11359544,7231443,29.92,715.77,63.66,63.66,33757173279,54.53,54.53,33757173279 +푸른기술,094940,17,9120,2,870,10.55,4438306,115263,8361386,4438306,10.55,3850.59,53.08,53.08,41240675185,54.08,54.08,41240675185 +에르코스,435570,18,20800,2,1360,7.00,3723883,439112,7341556,3723883,7.00,848.05,50.72,50.72,80373287450,52.63,52.63,80373287450 +그린생명과학,114450,19,4045,5,-20,-0.49,9076503,8378137,20000000,9076503,-0.49,108.34,45.38,45.38,37120547864,45.88,45.88,37120547864 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14655,5,-1610,-9.90,385259,181309,1000000,385259,-9.90,212.49,38.53,38.53,5629983310,38.42,38.42,5629983310 +한신기계,011700,21,3760,2,415,12.41,12498413,1088526,32446151,12498413,12.41,1148.20,38.52,38.52,46784284438,38.35,38.35,46784284438 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14630,5,-1580,-9.75,357242,52836,1000000,357242,-9.75,676.13,35.72,35.72,5199774770,35.54,35.54,5199774770 +한전산업,130660,24,14910,2,2540,20.53,11131379,435298,32600000,11131379,20.53,2557.19,34.15,34.15,162807280170,33.49,33.49,162807280170 +씨씨에스,066790,25,1608,2,174,12.13,20109070,1682001,65152039,20109070,12.13,1195.54,30.86,30.86,32453179207,30.98,30.98,32453179207 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +KODEX 200선물인버스2X,252670,27,1609,5,-10,-0.62,244692075,288695296,798800000,244692075,-0.62,84.76,30.63,30.63,393335528571,30.60,30.60,393335528571 +엠에프엠코리아,323230,28,25,5,-7,-21.88,10822110,40044200,43274492,10822110,-21.88,27.03,25.01,25.01,326535619,30.18,30.18,326535619 +신원,009270,29,1907,2,140,7.92,31046676,3344611,104891065,31046676,7.92,928.26,29.60,29.60,60026542029,30.01,30.01,60026542029 +우리산업홀딩스,072470,30,3575,2,70,2.00,5284862,476848,18887341,5284862,2.00,1108.29,27.98,27.98,20208457687,29.93,29.93,20208457687 diff --git a/top30/20250612/top30-atvtr-20250612-143002.csv b/top30/20250612/top30-atvtr-20250612-143002.csv new file mode 100644 index 000000000000..99b737264ab9 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1707,2,33,1.97,43395720,32402848,41804315,43395720,1.97,133.93,103.81,103.81,77456443801,108.54,108.54,77456443801 +일신석재,007110,2,2770,2,175,6.74,63394690,8782400,77456610,63394690,6.74,721.84,81.85,81.85,181113830428,84.41,84.41,181113830428 +상지건설,042940,3,15650,1,3610,29.98,5760507,1434499,6828712,5760507,29.98,401.57,84.36,84.36,83631753950,78.26,78.26,83631753950 +한국ANKOR유전,152550,4,260,2,32,14.04,48663395,1172788,70020000,48663395,14.04,4149.38,69.50,69.50,13539217385,74.37,74.37,13539217385 +아톤,158430,5,8100,2,410,5.33,17036252,21940492,24798851,17036252,5.33,77.65,68.70,68.70,141581384540,70.48,70.48,141581384540 +PS일렉트로닉스,332570,6,3660,2,70,1.95,30204048,17775120,44176320,30204048,1.95,169.92,68.37,68.37,113680587206,70.31,70.31,113680587206 +케이엘넷,039420,7,3555,2,350,10.92,16316340,11788523,24154730,16316340,10.92,138.41,67.55,67.55,59661261463,69.48,69.48,59661261463 +피코그램,376180,8,2950,2,105,3.69,11464628,137637,18491378,11464628,3.69,8329.61,62.00,62.00,36541974929,66.99,66.99,36541974929 +에너토크,019990,9,8000,2,670,9.14,6210207,360932,9756088,6210207,9.14,1720.60,63.65,63.65,52007493470,66.63,66.63,52007493470 +위니아,071460,10,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14640,5,-1490,-9.24,610879,41347,1000000,610879,-9.24,1477.44,61.09,61.09,8964131865,61.23,61.23,8964131865 +좋은사람들,033340,12,1340,2,131,10.84,55127027,12947118,96950558,55127027,10.84,425.79,56.86,56.86,78447011584,60.38,60.38,78447011584 +우리기술,032820,13,2580,2,225,9.55,92443101,14170555,164677432,92443101,9.55,652.36,56.14,56.14,243456014292,57.30,57.30,243456014292 +지투파워,388050,14,10970,2,1310,13.56,9901904,844677,18709437,9901904,13.56,1172.27,52.92,52.92,114971475085,56.02,56.02,114971475085 +미투온,201490,15,3295,1,760,29.98,18819086,12596435,30390092,18819086,29.98,149.40,61.93,61.93,55405822220,55.33,55.33,55405822220 +푸른기술,094940,16,9100,2,850,10.30,4477613,115263,8361386,4477613,10.30,3884.69,53.55,53.55,41597254865,54.67,54.67,41597254865 +애드바이오텍,179530,17,5450,1,1255,29.92,7231545,1010305,11359544,7231545,29.92,715.78,63.66,63.66,33757729179,54.53,54.53,33757729179 +에르코스,435570,18,20700,2,1260,6.48,3736932,439112,7341556,3736932,6.48,851.02,50.90,50.90,80643705850,53.07,53.07,80643705850 +그린생명과학,114450,19,4035,5,-30,-0.74,9179075,8378137,20000000,9179075,-0.74,109.56,45.90,45.90,37532428824,46.51,46.51,37532428824 +한신기계,011700,20,3737,2,392,11.72,12555683,1088526,32446151,12555683,11.72,1153.46,38.70,38.70,46998509133,38.76,38.76,46998509133 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14660,5,-1605,-9.87,385359,181309,1000000,385359,-9.87,212.54,38.54,38.54,5631449310,38.41,38.41,5631449310 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14640,5,-1570,-9.69,358514,52836,1000000,358514,-9.69,678.54,35.85,35.85,5218396670,35.64,35.64,5218396670 +한전산업,130660,24,14760,2,2390,19.32,11260592,435298,32600000,11260592,19.32,2586.87,34.54,34.54,164725279575,34.23,34.23,164725279575 +KODEX 200선물인버스2X,252670,25,1609,5,-10,-0.62,250175447,288695296,798800000,250175447,-0.62,86.66,31.32,31.32,402152008791,31.29,31.29,402152008791 +씨씨에스,066790,26,1609,2,175,12.20,20321802,1682001,65152039,20321802,12.20,1208.19,31.19,31.19,32793854005,31.28,31.28,32793854005 +KODEX 코스닥150선물인버스,251340,27,3560,5,-35,-0.97,20342696,31562978,66000000,20342696,-0.97,64.45,30.82,30.82,72673135192,30.93,30.93,72673135192 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +우리산업홀딩스,072470,29,3550,2,45,1.28,5373786,476848,18887341,5373786,1.28,1126.94,28.45,28.45,20525537532,30.61,30.61,20525537532 +엠에프엠코리아,323230,30,25,5,-7,-21.88,10822110,40044200,43274492,10822110,-21.88,27.03,25.01,25.01,326535619,30.18,30.18,326535619 diff --git a/top30/20250612/top30-atvtr-20250612-144001.csv b/top30/20250612/top30-atvtr-20250612-144001.csv new file mode 100644 index 000000000000..e16f514a6495 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1724,2,50,2.99,43824808,32402848,41804315,43824808,2.99,135.25,104.83,104.83,78192146416,108.49,108.49,78192146416 +일신석재,007110,2,2730,2,135,5.20,64012432,8782400,77456610,64012432,5.20,728.87,82.64,82.64,182810888709,86.45,86.45,182810888709 +상지건설,042940,3,15650,1,3610,29.98,5760880,1434499,6828712,5760880,29.98,401.60,84.36,84.36,83637591400,78.26,78.26,83637591400 +한국ANKOR유전,152550,4,259,2,31,13.60,48934264,1172788,70020000,48934264,13.60,4172.47,69.89,69.89,13609357021,75.04,75.04,13609357021 +아톤,158430,5,8070,2,380,4.94,17387571,21940492,24798851,17387571,4.94,79.25,70.11,70.11,144416888460,72.16,72.16,144416888460 +PS일렉트로닉스,332570,6,3675,2,85,2.37,30254754,17775120,44176320,30254754,2.37,170.21,68.49,68.49,113866551046,70.14,70.14,113866551046 +케이엘넷,039420,7,3580,2,375,11.70,16481524,11788523,24154730,16481524,11.70,139.81,68.23,68.23,60254038248,69.68,69.68,60254038248 +에너토크,019990,8,7900,2,570,7.78,6280611,360932,9756088,6280611,7.78,1740.11,64.38,64.38,52566074360,68.20,68.20,52566074360 +피코그램,376180,9,2950,2,105,3.69,11510792,137637,18491378,11510792,3.69,8363.15,62.25,62.25,36678217194,67.24,67.24,36678217194 +좋은사람들,033340,10,1309,2,100,8.27,55652109,12947118,96950558,55652109,8.27,429.84,57.40,57.40,79139813239,62.36,62.36,79139813239 +위니아,071460,11,46,2,6,15.00,18781906,28813052,35967295,18781906,15.00,65.19,52.22,52.22,1018563704,61.56,61.56,1018563704 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14650,5,-1480,-9.18,613611,41347,1000000,613611,-9.18,1484.05,61.36,61.36,9004155665,61.46,61.46,9004155665 +우리기술,032820,13,2560,2,205,8.70,93894105,14170555,164677432,93894105,8.70,662.60,57.02,57.02,247170909799,58.63,58.63,247170909799 +지투파워,388050,14,10890,2,1230,12.73,10047392,844677,18709437,10047392,12.73,1189.50,53.70,53.70,116548862710,57.20,57.20,116548862710 +푸른기술,094940,15,9050,2,800,9.70,4523484,115263,8361386,4523484,9.70,3924.49,54.10,54.10,42011539745,55.52,55.52,42011539745 +미투온,201490,16,3295,1,760,29.98,18829600,12596435,30390092,18829600,29.98,149.48,61.96,61.96,55440465850,55.37,55.37,55440465850 +애드바이오텍,179530,17,5450,1,1255,29.92,7231915,1010305,11359544,7231915,29.92,715.82,63.66,63.66,33759745679,54.53,54.53,33759745679 +에르코스,435570,18,20525,2,1085,5.58,3764005,439112,7341556,3764005,5.58,857.19,51.27,51.27,81200612700,53.89,53.89,81200612700 +그린생명과학,114450,19,4035,5,-30,-0.74,9322138,8378137,20000000,9322138,-0.74,111.27,46.61,46.61,38112726394,47.23,47.23,38112726394 +엠에프엠코리아,323230,20,20,5,-12,-37.50,12120099,40044200,43274492,12120099,-37.50,30.27,28.01,28.01,352495399,40.73,40.73,352495399 +한신기계,011700,21,3695,2,350,10.46,12691960,1088526,32446151,12691960,10.46,1165.98,39.12,39.12,47504466892,39.62,39.62,47504466892 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,14680,5,-1585,-9.74,385460,181309,1000000,385460,-9.74,212.60,38.55,38.55,5632932020,38.37,38.37,5632932020 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,14650,5,-1560,-9.62,358531,52836,1000000,358531,-9.62,678.57,35.85,35.85,5218645660,35.62,35.62,5218645660 +한전산업,130660,25,14560,2,2190,17.70,11511897,435298,32600000,11511897,17.70,2644.60,35.31,35.31,168387100570,35.48,35.48,168387100570 +KODEX 200선물인버스2X,252670,26,1616,5,-3,-0.19,260847939,288695296,798800000,260847939,-0.19,90.35,32.65,32.65,419353324125,32.49,32.49,419353324125 +씨씨에스,066790,27,1612,2,178,12.41,20917864,1682001,65152039,20917864,12.41,1243.63,32.11,32.11,33766994195,32.15,32.15,33766994195 +KODEX 코스닥150선물인버스,251340,28,3575,5,-20,-0.56,20969475,31562978,66000000,20969475,-0.56,66.44,31.77,31.77,74908512783,31.75,31.75,74908512783 +우리산업홀딩스,072470,29,3515,2,10,0.29,5455020,476848,18887341,5455020,0.29,1143.97,28.88,28.88,20812111460,31.35,31.35,20812111460 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,22400,2,1485,7.10,300470,61952,1000000,300470,7.10,485.00,30.05,30.05,6918553545,30.89,30.89,6918553545 diff --git a/top30/20250612/top30-atvtr-20250612-145002.csv b/top30/20250612/top30-atvtr-20250612-145002.csv new file mode 100644 index 000000000000..af4296b4a41d --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-145002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1700,2,26,1.55,44206034,32402848,41804315,44206034,1.55,136.43,105.75,105.75,78842653076,110.94,110.94,78842653076 +일신석재,007110,2,2740,2,145,5.59,64695778,8782400,77456610,64695778,5.59,736.65,83.53,83.53,184676045621,87.02,87.02,184676045621 +상지건설,042940,3,15650,1,3610,29.98,5761169,1434499,6828712,5761169,29.98,401.62,84.37,84.37,83642114250,78.27,78.27,83642114250 +한국ANKOR유전,152550,4,272,2,44,19.30,51373245,1172788,70020000,51373245,19.30,4380.44,73.37,73.37,14261611163,74.88,74.88,14261611163 +아톤,158430,5,8070,2,380,4.94,17581934,21940492,24798851,17581934,4.94,80.13,70.90,70.90,145984153720,72.95,72.95,145984153720 +케이엘넷,039420,6,3570,2,365,11.39,16599749,11788523,24154730,16599749,11.39,140.81,68.72,68.72,60676638793,70.36,70.36,60676638793 +PS일렉트로닉스,332570,7,3680,2,90,2.51,30326112,17775120,44176320,30326112,2.51,170.61,68.65,68.65,114129113211,70.20,70.20,114129113211 +에너토크,019990,8,7950,2,620,8.46,6301403,360932,9756088,6301403,8.46,1745.87,64.59,64.59,52730230165,67.99,67.99,52730230165 +피코그램,376180,9,2950,2,105,3.69,11524675,137637,18491378,11524675,3.69,8373.24,62.32,62.32,36719214829,67.31,67.31,36719214829 +좋은사람들,033340,10,1311,2,102,8.44,56250437,12947118,96950558,56250437,8.44,434.46,58.02,58.02,79920442749,62.88,62.88,79920442749 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14670,5,-1460,-9.05,627075,41347,1000000,627075,-9.05,1516.62,62.71,62.71,9201527015,62.72,62.72,9201527015 +위니아,071460,12,46,2,6,15.00,18781906,28813052,35967295,18781906,15.00,65.19,52.22,52.22,1018563704,61.56,61.56,1018563704 +우리기술,032820,13,2585,2,230,9.77,94477026,14170555,164677432,94477026,9.77,666.71,57.37,57.37,248669314227,58.42,58.42,248669314227 +지투파워,388050,14,10930,2,1270,13.15,10104611,844677,18709437,10104611,13.15,1196.27,54.01,54.01,117172443340,57.30,57.30,117172443340 +푸른기술,094940,15,8980,2,730,8.85,4566009,115263,8361386,4566009,8.85,3961.38,54.61,54.61,42394343855,56.46,56.46,42394343855 +미투온,201490,16,3295,1,760,29.98,18842456,12596435,30390092,18842456,29.98,149.59,62.00,62.00,55482826370,55.41,55.41,55482826370 +애드바이오텍,179530,17,5450,1,1255,29.92,7232151,1010305,11359544,7232151,29.92,715.84,63.67,63.67,33761031879,54.53,54.53,33761031879 +에르코스,435570,18,20600,2,1160,5.97,3788985,439112,7341556,3788985,5.97,862.87,51.61,51.61,81712086700,54.03,54.03,81712086700 +그린생명과학,114450,19,3985,5,-80,-1.97,9415905,8378137,20000000,9415905,-1.97,112.39,47.08,47.08,38487864894,48.29,48.29,38487864894 +엠에프엠코리아,323230,20,20,5,-12,-37.50,12120099,40044200,43274492,12120099,-37.50,30.27,28.01,28.01,352495399,40.73,40.73,352495399 +한신기계,011700,21,3725,2,380,11.36,12730934,1088526,32446151,12730934,11.36,1169.56,39.24,39.24,47649063527,39.42,39.42,47649063527 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,22,14695,5,-1570,-9.65,391004,181309,1000000,391004,-9.65,215.66,39.10,39.10,5714399100,38.89,38.89,5714399100 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,22370,2,1460,6.98,358757,34075,1000000,358757,6.98,1052.85,35.88,35.88,8141175545,36.39,36.39,8141175545 +한전산업,130660,24,14470,2,2100,16.98,11646757,435298,32600000,11646757,16.98,2675.58,35.73,35.73,170338583755,36.11,36.11,170338583755 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,14645,5,-1565,-9.65,359908,52836,1000000,359908,-9.65,681.18,35.99,35.99,5238817530,35.77,35.77,5238817530 +KODEX 코스닥150선물인버스,251340,26,3580,5,-15,-0.42,22534075,31562978,66000000,22534075,-0.42,71.39,34.14,34.14,80503436001,34.07,34.07,80503436001 +KODEX 200선물인버스2X,252670,27,1616,5,-3,-0.19,272927975,288695296,798800000,272927975,-0.19,94.54,34.17,34.17,438893431997,34.00,34.00,438893431997 +씨씨에스,066790,28,1593,2,159,11.09,21289838,1682001,65152039,21289838,11.09,1265.74,32.68,32.68,34362895927,33.11,33.11,34362895927 +우리산업홀딩스,072470,29,3515,2,10,0.29,5506612,476848,18887341,5506612,0.29,1154.79,29.16,29.16,20992979887,31.62,31.62,20992979887 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,22300,2,1385,6.62,300538,61952,1000000,300538,6.62,485.11,30.05,30.05,6920073775,31.03,31.03,6920073775 diff --git a/top30/20250612/top30-atvtr-20250612-150002.csv b/top30/20250612/top30-atvtr-20250612-150002.csv new file mode 100644 index 000000000000..4a606e93009b --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-150002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1686,2,12,0.72,44613387,32402848,41804315,44613387,0.72,137.68,106.72,106.72,79528946782,112.84,112.84,79528946782 +일신석재,007110,2,2745,2,150,5.78,65171339,8782400,77456610,65171339,5.78,742.07,84.14,84.14,185985822953,87.47,87.47,185985822953 +한국ANKOR유전,152550,3,258,2,30,13.16,53308189,1172788,70020000,53308189,13.16,4545.42,76.13,76.13,14770290254,81.76,81.76,14770290254 +상지건설,042940,4,15650,1,3610,29.98,5761811,1434499,6828712,5761811,29.98,401.66,84.38,84.38,83652161550,78.28,78.28,83652161550 +아톤,158430,5,8060,2,370,4.81,17694696,21940492,24798851,17694696,4.81,80.65,71.35,71.35,146894201150,73.49,73.49,146894201150 +케이엘넷,039420,6,3550,2,345,10.76,16715943,11788523,24154730,16715943,10.76,141.80,69.20,69.20,61090775668,71.24,71.24,61090775668 +PS일렉트로닉스,332570,7,3685,2,95,2.65,30430303,17775120,44176320,30430303,2.65,171.20,68.88,68.88,114513390201,70.34,70.34,114513390201 +에너토크,019990,8,7950,2,620,8.46,6316947,360932,9756088,6316947,8.46,1750.18,64.75,64.75,52853748710,68.14,68.14,52853748710 +피코그램,376180,9,2950,2,105,3.69,11550724,137637,18491378,11550724,3.69,8392.17,62.47,62.47,36796407609,67.46,67.46,36796407609 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14690,5,-1440,-8.93,640527,41347,1000000,640527,-8.93,1549.15,64.05,64.05,9399103265,63.98,63.98,9399103265 +좋은사람들,033340,11,1309,2,100,8.27,56913531,12947118,96950558,56913531,8.27,439.58,58.70,58.70,80795180372,63.66,63.66,80795180372 +위니아,071460,12,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +우리기술,032820,13,2595,2,240,10.19,95438283,14170555,164677432,95438283,10.19,673.50,57.95,57.95,251163812559,58.77,58.77,251163812559 +애드바이오텍,179530,14,5450,1,1255,29.92,7572634,1010305,11359544,7572634,29.92,749.54,66.66,66.66,35613900169,57.53,57.53,35613900169 +지투파워,388050,15,10960,2,1300,13.46,10156917,844677,18709437,10156917,13.46,1202.46,54.29,54.29,117745833360,57.42,57.42,117745833360 +푸른기술,094940,16,9040,2,790,9.58,4589970,115263,8361386,4589970,9.58,3982.17,54.89,54.89,42611405280,56.37,56.37,42611405280 +미투온,201490,17,3295,1,760,29.98,18876709,12596435,30390092,18876709,29.98,149.86,62.11,62.11,55595690005,55.52,55.52,55595690005 +에르코스,435570,18,20600,2,1160,5.97,3803933,439112,7341556,3803933,5.97,866.28,51.81,51.81,82019156650,54.23,54.23,82019156650 +그린생명과학,114450,19,3940,5,-125,-3.08,9519251,8378137,20000000,9519251,-3.08,113.62,47.60,47.60,38896116343,49.36,49.36,38896116343 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14740,5,-1525,-9.38,400940,181309,1000000,400940,-9.38,221.14,40.09,40.09,5860582660,39.76,39.76,5860582660 +한신기계,011700,21,3755,2,410,12.26,12785354,1088526,32446151,12785354,12.26,1174.56,39.40,39.40,47853379237,39.28,39.28,47853379237 +엠에프엠코리아,323230,22,23,5,-9,-28.12,12834429,40044200,43274492,12834429,-28.12,32.05,29.66,29.66,368924989,37.07,37.07,368924989 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,22340,2,1430,6.84,362759,34075,1000000,362759,6.84,1064.59,36.28,36.28,8230570220,36.84,36.84,8230570220 +TIGER 의료기기,307510,24,17070,5,-70,-0.41,163863,449004,450000,163863,-0.41,36.49,36.41,36.41,2796910029,36.41,36.41,2796910029 +한전산업,130660,25,14610,2,2240,18.11,11726505,435298,32600000,11726505,18.11,2693.90,35.97,35.97,171500095925,36.01,36.01,171500095925 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,26,14685,5,-1525,-9.41,360808,52836,1000000,360808,-9.41,682.88,36.08,36.08,5252037805,35.76,35.76,5252037805 +KODEX 200선물인버스2X,252670,27,1618,5,-1,-0.06,281221335,288695296,798800000,281221335,-0.06,97.41,35.21,35.21,452305292438,35.00,35.00,452305292438 +KODEX 코스닥150선물인버스,251340,28,3580,5,-15,-0.42,22909133,31562978,66000000,22909133,-0.42,72.58,34.71,34.71,81845220175,34.64,34.64,81845220175 +씨씨에스,066790,29,1573,2,139,9.69,21596629,1682001,65152039,21596629,9.69,1283.98,33.15,33.15,34847044707,34.00,34.00,34847044707 +우리산업홀딩스,072470,30,3485,5,-20,-0.57,5543121,476848,18887341,5543121,-0.57,1162.45,29.35,29.35,21120539096,32.09,32.09,21120539096 diff --git a/top30/20250612/top30-atvtr-20250612-151002.csv b/top30/20250612/top30-atvtr-20250612-151002.csv new file mode 100644 index 000000000000..8ac745406e35 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1669,5,-5,-0.30,45066196,32402848,41804315,45066196,-0.30,139.08,107.80,107.80,80294149978,115.08,115.08,80294149978 +일신석재,007110,2,2745,2,150,5.78,65539343,8782400,77456610,65539343,5.78,746.26,84.61,84.61,186993985514,87.95,87.95,186993985514 +한국ANKOR유전,152550,3,261,2,33,14.47,54004347,1172788,70020000,54004347,14.47,4604.78,77.13,77.13,14950429183,81.81,81.81,14950429183 +상지건설,042940,4,15650,1,3610,29.98,5762621,1434499,6828712,5762621,29.98,401.72,84.39,84.39,83664838050,78.29,78.29,83664838050 +아톤,158430,5,8160,2,470,6.11,17862036,21940492,24798851,17862036,6.11,81.41,72.03,72.03,148254716225,73.26,73.26,148254716225 +케이엘넷,039420,6,3515,2,310,9.67,16830692,11788523,24154730,16830692,9.67,142.77,69.68,69.68,61496244154,72.43,72.43,61496244154 +PS일렉트로닉스,332570,7,3680,2,90,2.51,30564406,17775120,44176320,30564406,2.51,171.95,69.19,69.19,115007549164,70.74,70.74,115007549164 +에너토크,019990,8,8000,2,670,9.14,6346234,360932,9756088,6346234,9.14,1758.29,65.05,65.05,53087291455,68.02,68.02,53087291455 +피코그램,376180,9,2960,2,115,4.04,11579462,137637,18491378,11579462,4.04,8413.04,62.62,62.62,36881309184,67.38,67.38,36881309184 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14695,5,-1435,-8.90,655495,41347,1000000,655495,-8.90,1585.35,65.55,65.55,9618782870,65.46,65.46,9618782870 +좋은사람들,033340,11,1303,2,94,7.78,57301543,12947118,96950558,57301543,7.78,442.58,59.10,59.10,81302033943,64.36,64.36,81302033943 +위니아,071460,12,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +애드바이오텍,179530,13,5300,2,1105,26.34,7821955,1010305,11359544,7821955,26.34,774.22,68.86,68.86,36969188234,61.40,61.40,36969188234 +우리기술,032820,14,2630,2,275,11.68,96407148,14170555,164677432,96407148,11.68,680.33,58.54,58.54,253695303161,58.58,58.58,253695303161 +지투파워,388050,15,11105,2,1445,14.96,10230875,844677,18709437,10230875,14.96,1211.22,54.68,54.68,118560988285,57.06,57.06,118560988285 +푸른기술,094940,16,9040,2,790,9.58,4602735,115263,8361386,4602735,9.58,3993.25,55.05,55.05,42726798820,56.53,56.53,42726798820 +미투온,201490,17,3295,1,760,29.98,18890682,12596435,30390092,18890682,29.98,149.97,62.16,62.16,55641731040,55.57,55.57,55641731040 +에르코스,435570,18,20600,2,1160,5.97,3816435,439112,7341556,3816435,5.97,869.13,51.98,51.98,82275903075,54.40,54.40,82275903075 +그린생명과학,114450,19,3990,5,-75,-1.85,9581514,8378137,20000000,9581514,-1.85,114.36,47.91,47.91,39142356980,49.05,49.05,39142356980 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14710,5,-1555,-9.56,402570,181309,1000000,402570,-9.56,222.04,40.26,40.26,5884588260,40.00,40.00,5884588260 +한신기계,011700,21,3770,2,425,12.71,12854920,1088526,32446151,12854920,12.71,1180.95,39.62,39.62,48114708925,39.33,39.33,48114708925 +엠에프엠코리아,323230,22,23,5,-9,-28.12,12834429,40044200,43274492,12834429,-28.12,32.05,29.66,29.66,368924989,37.07,37.07,368924989 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,22340,2,1430,6.84,362769,34075,1000000,362769,6.84,1064.62,36.28,36.28,8230793620,36.84,36.84,8230793620 +TIGER 의료기기,307510,24,17060,5,-80,-0.47,163864,449004,450000,163864,-0.47,36.49,36.41,36.41,2796927089,36.43,36.43,2796927089 +KODEX 200선물인버스2X,252670,25,1612,5,-7,-0.43,291081307,288695296,798800000,291081307,-0.43,100.83,36.44,36.44,468245704171,36.36,36.36,468245704171 +KODEX 코스닥150선물인버스,251340,26,3580,5,-15,-0.42,23843262,31562978,66000000,23843262,-0.42,75.54,36.13,36.13,85191863042,36.06,36.06,85191863042 +한전산업,130660,27,14710,2,2340,18.92,11805424,435298,32600000,11805424,18.92,2712.03,36.21,36.21,172659329570,36.00,36.00,172659329570 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,28,14690,5,-1520,-9.38,362206,52836,1000000,362206,-9.38,685.53,36.22,36.22,5272569995,35.89,35.89,5272569995 +씨씨에스,066790,29,1583,2,149,10.39,21825143,1682001,65152039,21825143,10.39,1297.57,33.50,33.50,35207839248,34.14,34.14,35207839248 +SOL 미국원자력SMR,0051G0,30,12150,2,645,5.61,1956564,1756250,6050000,1956564,5.61,111.41,32.34,32.34,23785042945,32.36,32.36,23785042945 diff --git a/top30/20250612/top30-atvtr-20250612-152001.csv b/top30/20250612/top30-atvtr-20250612-152001.csv new file mode 100644 index 000000000000..b21f4fd5c9d3 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1682,2,8,0.48,45465080,32402848,41804315,45465080,0.48,140.31,108.76,108.76,80961761707,115.14,115.14,80961761707 +일신석재,007110,2,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +애드바이오텍,179530,3,4400,2,205,4.89,9290581,1010305,11359544,9290581,4.89,919.58,81.79,81.79,44169828857,88.37,88.37,44169828857 +한국ANKOR유전,152550,4,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +상지건설,042940,5,15650,1,3610,29.98,5764347,1434499,6828712,5764347,29.98,401.84,84.41,84.41,83691849950,78.31,78.31,83691849950 +아톤,158430,6,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +케이엘넷,039420,7,3500,2,295,9.20,17023686,11788523,24154730,17023686,9.20,144.41,70.48,70.48,62173174809,73.54,73.54,62173174809 +PS일렉트로닉스,332570,8,3685,2,95,2.65,30741813,17775120,44176320,30741813,2.65,172.95,69.59,69.59,115659384582,71.05,71.05,115659384582 +에너토크,019990,9,7960,2,630,8.59,6404978,360932,9756088,6404978,8.59,1774.57,65.65,65.65,53555140260,68.96,68.96,53555140260 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14710,5,-1420,-8.80,690614,41347,1000000,690614,-8.80,1670.29,69.06,69.06,10135335940,68.90,68.90,10135335940 +피코그램,376180,11,2965,2,120,4.22,11633376,137637,18491378,11633376,4.22,8452.22,62.91,62.91,37041079624,67.56,67.56,37041079624 +좋은사람들,033340,12,1297,2,88,7.28,57957444,12947118,96950558,57957444,7.28,447.65,59.78,59.78,82158119967,65.34,65.34,82158119967 +위니아,071460,13,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +우리기술,032820,14,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +지투파워,388050,15,11120,2,1460,15.11,10331917,844677,18709437,10331917,15.11,1223.18,55.22,55.22,119682323150,57.53,57.53,119682323150 +푸른기술,094940,16,9080,2,830,10.06,4637424,115263,8361386,4637424,10.06,4023.34,55.46,55.46,43041600380,56.69,56.69,43041600380 +미투온,201490,17,3295,1,760,29.98,18902418,12596435,30390092,18902418,29.98,150.06,62.20,62.20,55680401160,55.61,55.61,55680401160 +에르코스,435570,18,20500,2,1060,5.45,3841285,439112,7341556,3841285,5.45,874.78,52.32,52.32,82786169350,55.01,55.01,82786169350 +그린생명과학,114450,19,3960,5,-105,-2.58,9673028,8378137,20000000,9673028,-2.58,115.46,48.37,48.37,39505577395,49.88,49.88,39505577395 +KODEX 코스닥150선물인버스,251340,20,3580,5,-15,-0.42,26938324,31562978,66000000,26938324,-0.42,85.35,40.82,40.82,96287540846,40.75,40.75,96287540846 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,406570,181309,1000000,406570,-9.41,224.24,40.66,40.66,5943508260,40.34,40.34,5943508260 +한신기계,011700,22,3770,2,425,12.71,12993958,1088526,32446151,12993958,12.71,1193.72,40.05,40.05,48639231457,39.76,39.76,48639231457 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14745,5,-1465,-9.04,387922,52836,1000000,387922,-9.04,734.20,38.79,38.79,5650895700,38.32,38.32,5650895700 +엠에프엠코리아,323230,24,23,5,-9,-28.12,12834429,40044200,43274492,12834429,-28.12,32.05,29.66,29.66,368924989,37.07,37.07,368924989 +KODEX 200선물인버스2X,252670,25,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22380,2,1470,7.03,362770,34075,1000000,362770,7.03,1064.62,36.28,36.28,8230816000,36.78,36.78,8230816000 +TIGER 의료기기,307510,27,17065,5,-75,-0.44,163957,449004,450000,163957,-0.44,36.52,36.43,36.43,2798513244,36.44,36.44,2798513244 +한전산업,130660,28,14720,2,2350,19.00,11910126,435298,32600000,11910126,19.00,2736.09,36.53,36.53,174199451675,36.30,36.30,174199451675 +씨씨에스,066790,29,1582,2,148,10.32,22036563,1682001,65152039,22036563,10.32,1310.14,33.82,33.82,35542238920,34.48,34.48,35542238920 +SOL 미국원자력SMR,0051G0,30,12155,2,650,5.65,2041360,1756250,6050000,2041360,5.65,116.23,33.74,33.74,24816321235,33.75,33.75,24816321235 diff --git a/top30/20250612/top30-atvtr-20250612-153001.csv b/top30/20250612/top30-atvtr-20250612-153001.csv new file mode 100644 index 000000000000..b21f4fd5c9d3 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1682,2,8,0.48,45465080,32402848,41804315,45465080,0.48,140.31,108.76,108.76,80961761707,115.14,115.14,80961761707 +일신석재,007110,2,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +애드바이오텍,179530,3,4400,2,205,4.89,9290581,1010305,11359544,9290581,4.89,919.58,81.79,81.79,44169828857,88.37,88.37,44169828857 +한국ANKOR유전,152550,4,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +상지건설,042940,5,15650,1,3610,29.98,5764347,1434499,6828712,5764347,29.98,401.84,84.41,84.41,83691849950,78.31,78.31,83691849950 +아톤,158430,6,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +케이엘넷,039420,7,3500,2,295,9.20,17023686,11788523,24154730,17023686,9.20,144.41,70.48,70.48,62173174809,73.54,73.54,62173174809 +PS일렉트로닉스,332570,8,3685,2,95,2.65,30741813,17775120,44176320,30741813,2.65,172.95,69.59,69.59,115659384582,71.05,71.05,115659384582 +에너토크,019990,9,7960,2,630,8.59,6404978,360932,9756088,6404978,8.59,1774.57,65.65,65.65,53555140260,68.96,68.96,53555140260 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14710,5,-1420,-8.80,690614,41347,1000000,690614,-8.80,1670.29,69.06,69.06,10135335940,68.90,68.90,10135335940 +피코그램,376180,11,2965,2,120,4.22,11633376,137637,18491378,11633376,4.22,8452.22,62.91,62.91,37041079624,67.56,67.56,37041079624 +좋은사람들,033340,12,1297,2,88,7.28,57957444,12947118,96950558,57957444,7.28,447.65,59.78,59.78,82158119967,65.34,65.34,82158119967 +위니아,071460,13,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +우리기술,032820,14,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +지투파워,388050,15,11120,2,1460,15.11,10331917,844677,18709437,10331917,15.11,1223.18,55.22,55.22,119682323150,57.53,57.53,119682323150 +푸른기술,094940,16,9080,2,830,10.06,4637424,115263,8361386,4637424,10.06,4023.34,55.46,55.46,43041600380,56.69,56.69,43041600380 +미투온,201490,17,3295,1,760,29.98,18902418,12596435,30390092,18902418,29.98,150.06,62.20,62.20,55680401160,55.61,55.61,55680401160 +에르코스,435570,18,20500,2,1060,5.45,3841285,439112,7341556,3841285,5.45,874.78,52.32,52.32,82786169350,55.01,55.01,82786169350 +그린생명과학,114450,19,3960,5,-105,-2.58,9673028,8378137,20000000,9673028,-2.58,115.46,48.37,48.37,39505577395,49.88,49.88,39505577395 +KODEX 코스닥150선물인버스,251340,20,3580,5,-15,-0.42,26938324,31562978,66000000,26938324,-0.42,85.35,40.82,40.82,96287540846,40.75,40.75,96287540846 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,406570,181309,1000000,406570,-9.41,224.24,40.66,40.66,5943508260,40.34,40.34,5943508260 +한신기계,011700,22,3770,2,425,12.71,12993958,1088526,32446151,12993958,12.71,1193.72,40.05,40.05,48639231457,39.76,39.76,48639231457 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14745,5,-1465,-9.04,387922,52836,1000000,387922,-9.04,734.20,38.79,38.79,5650895700,38.32,38.32,5650895700 +엠에프엠코리아,323230,24,23,5,-9,-28.12,12834429,40044200,43274492,12834429,-28.12,32.05,29.66,29.66,368924989,37.07,37.07,368924989 +KODEX 200선물인버스2X,252670,25,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22380,2,1470,7.03,362770,34075,1000000,362770,7.03,1064.62,36.28,36.28,8230816000,36.78,36.78,8230816000 +TIGER 의료기기,307510,27,17065,5,-75,-0.44,163957,449004,450000,163957,-0.44,36.52,36.43,36.43,2798513244,36.44,36.44,2798513244 +한전산업,130660,28,14720,2,2350,19.00,11910126,435298,32600000,11910126,19.00,2736.09,36.53,36.53,174199451675,36.30,36.30,174199451675 +씨씨에스,066790,29,1582,2,148,10.32,22036563,1682001,65152039,22036563,10.32,1310.14,33.82,33.82,35542238920,34.48,34.48,35542238920 +SOL 미국원자력SMR,0051G0,30,12155,2,650,5.65,2041360,1756250,6050000,2041360,5.65,116.23,33.74,33.74,24816321235,33.75,33.75,24816321235 diff --git a/top30/20250612/top30-atvtr-20250612-154001.csv b/top30/20250612/top30-atvtr-20250612-154001.csv new file mode 100644 index 000000000000..d42ccaf3ceaf --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45610427,32402848,41804315,45610427,0.54,140.76,109.10,109.10,81206380708,115.42,115.42,81206380708 +일신석재,007110,2,2735,2,140,5.39,66535519,8782400,77456610,66535519,5.39,757.60,85.90,85.90,189720476438,89.56,89.56,189720476438 +애드바이오텍,179530,3,4510,2,315,7.51,9491403,1010305,11359544,9491403,7.51,939.46,83.55,83.55,45075536077,87.98,87.98,45075536077 +한국ANKOR유전,152550,4,259,2,31,13.60,55094587,1172788,70020000,55094587,13.60,4697.74,78.68,78.68,15232830112,84.00,84.00,15232830112 +상지건설,042940,5,15650,1,3610,29.98,5765147,1434499,6828712,5765147,29.98,401.89,84.43,84.43,83704369950,78.32,78.32,83704369950 +아톤,158430,6,8070,2,380,4.94,18128992,21940492,24798851,18128992,4.94,82.63,73.10,73.10,150417421820,75.16,75.16,150417421820 +케이엘넷,039420,7,3530,2,325,10.14,17077845,11788523,24154730,17077845,10.14,144.87,70.70,70.70,62364356079,73.14,73.14,62364356079 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30885741,17775120,44176320,30885741,2.79,173.76,69.91,69.91,116190478902,71.28,71.28,116190478902 +에너토크,019990,9,7910,2,580,7.91,6420536,360932,9756088,6420536,7.91,1778.88,65.81,65.81,53678204040,69.56,69.56,53678204040 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11680511,137637,18491378,11680511,4.22,8486.46,63.17,63.17,37180834899,67.81,67.81,37180834899 +좋은사람들,033340,12,1297,2,88,7.28,58168400,12947118,96950558,58168400,7.28,449.28,60.00,60.00,82431729899,65.55,65.55,82431729899 +위니아,071460,13,48,2,8,20.00,20902021,28813052,35967295,20902021,20.00,72.54,58.11,58.11,1119439056,64.84,64.84,1119439056 +우리기술,032820,14,2620,2,265,11.25,97887195,14170555,164677432,97887195,11.25,690.78,59.44,59.44,257571736036,59.70,59.70,257571736036 +지투파워,388050,15,11190,2,1530,15.84,10398710,844677,18709437,10398710,15.84,1231.09,55.58,55.58,120429736820,57.52,57.52,120429736820 +푸른기술,094940,16,9040,2,790,9.58,4657013,115263,8361386,4657013,9.58,4040.34,55.70,55.70,43218684940,57.18,57.18,43218684940 +미투온,201490,17,3295,1,760,29.98,18907505,12596435,30390092,18907505,29.98,150.10,62.22,62.22,55697162825,55.62,55.62,55697162825 +에르코스,435570,18,20600,2,1160,5.97,3861703,439112,7341556,3861703,5.97,879.43,52.60,52.60,83206780150,55.02,55.02,83206780150 +그린생명과학,114450,19,4000,5,-65,-1.60,9721846,8378137,20000000,9721846,-1.60,116.04,48.61,48.61,39700849395,49.63,49.63,39700849395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27385756,31562978,66000000,27385756,-0.28,86.77,41.49,41.49,97891584566,41.37,41.37,97891584566 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13071036,1088526,32446151,13071036,12.71,1200.80,40.29,40.29,48929815517,40.00,40.00,48929815517 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299453364,288695296,798800000,299453364,-0.31,103.73,37.49,37.49,481762851788,37.37,37.37,481762851788 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,26,14690,2,2320,18.76,11961184,435298,32600000,11961184,18.76,2747.82,36.69,36.69,174949493695,36.53,36.53,174949493695 +엠에프엠코리아,323230,27,25,5,-7,-21.88,13815750,40044200,43274492,13815750,-21.88,34.50,31.93,31.93,393458014,36.37,36.37,393458014 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22126428,1682001,65152039,22126428,10.39,1315.48,33.96,33.96,35684495215,34.60,34.60,35684495215 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2062191,1756250,6050000,2062191,5.56,117.42,34.09,34.09,25069313730,34.12,34.12,25069313730 diff --git a/top30/20250612/top30-atvtr-20250612-155002.csv b/top30/20250612/top30-atvtr-20250612-155002.csv new file mode 100644 index 000000000000..3e35c7775adb --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45613556,32402848,41804315,45613556,0.54,140.77,109.11,109.11,81211646815,115.43,115.43,81211646815 +일신석재,007110,2,2735,2,140,5.39,66545579,8782400,77456610,66545579,5.39,757.72,85.91,85.91,189747990538,89.57,89.57,189747990538 +애드바이오텍,179530,3,4510,2,315,7.51,9540130,1010305,11359544,9540130,7.51,944.28,83.98,83.98,45295294847,88.41,88.41,45295294847 +한국ANKOR유전,152550,4,259,2,31,13.60,55121843,1172788,70020000,55121843,13.60,4700.07,78.72,78.72,15239889416,84.03,84.03,15239889416 +상지건설,042940,5,15650,1,3610,29.98,5765319,1434499,6828712,5765319,29.98,401.90,84.43,84.43,83707061750,78.33,78.33,83707061750 +아톤,158430,6,8070,2,380,4.94,18131575,21940492,24798851,18131575,4.94,82.64,73.11,73.11,150438266630,75.17,75.17,150438266630 +케이엘넷,039420,7,3530,2,325,10.14,17081991,11788523,24154730,17081991,10.14,144.90,70.72,70.72,62378991459,73.16,73.16,62378991459 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30890798,17775120,44176320,30890798,2.79,173.79,69.93,69.93,116209139232,71.29,71.29,116209139232 +에너토크,019990,9,7910,2,580,7.91,6422757,360932,9756088,6422757,7.91,1779.49,65.83,65.83,53695772150,69.58,69.58,53695772150 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11684026,137637,18491378,11684026,4.22,8489.02,63.19,63.19,37191256874,67.83,67.83,37191256874 +좋은사람들,033340,12,1297,2,88,7.28,58169868,12947118,96950558,58169868,7.28,449.29,60.00,60.00,82433633895,65.56,65.56,82433633895 +위니아,071460,13,48,2,8,20.00,20973078,28813052,35967295,20973078,20.00,72.79,58.31,58.31,1122849792,65.04,65.04,1122849792 +우리기술,032820,14,2620,2,265,11.25,97912043,14170555,164677432,97912043,11.25,690.95,59.46,59.46,257636837796,59.71,59.71,257636837796 +지투파워,388050,15,11190,2,1530,15.84,10399242,844677,18709437,10399242,15.84,1231.15,55.58,55.58,120435689900,57.53,57.53,120435689900 +푸른기술,094940,16,9040,2,790,9.58,4658309,115263,8361386,4658309,9.58,4041.46,55.71,55.71,43230400780,57.19,57.19,43230400780 +미투온,201490,17,3295,1,760,29.98,18908793,12596435,30390092,18908793,29.98,150.11,62.22,62.22,55701406785,55.63,55.63,55701406785 +에르코스,435570,18,20600,2,1160,5.97,3862423,439112,7341556,3862423,5.97,879.60,52.61,52.61,83221612150,55.03,55.03,83221612150 +그린생명과학,114450,19,4000,5,-65,-1.60,9722067,8378137,20000000,9722067,-1.60,116.04,48.61,48.61,39701733395,49.63,49.63,39701733395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27389769,31562978,66000000,27389769,-0.28,86.78,41.50,41.50,97905971171,41.38,41.38,97905971171 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13073216,1088526,32446151,13073216,12.71,1201.00,40.29,40.29,48938034117,40.01,40.01,48938034117 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299492238,288695296,798800000,299492238,-0.31,103.74,37.49,37.49,481825594424,37.37,37.37,481825594424 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,25,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +엠에프엠코리아,323230,26,25,5,-7,-21.88,13960564,40044200,43274492,13960564,-21.88,34.86,32.26,32.26,397078364,36.70,36.70,397078364 +한전산업,130660,27,14690,2,2320,18.76,11961936,435298,32600000,11961936,18.76,2747.99,36.69,36.69,174960540575,36.53,36.53,174960540575 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22138403,1682001,65152039,22138403,10.39,1316.19,33.98,33.98,35703451640,34.62,34.62,35703451640 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2062900,1756250,6050000,2062900,5.56,117.46,34.10,34.10,25077924535,34.13,34.13,25077924535 diff --git a/top30/20250612/top30-atvtr-20250612-160002.csv b/top30/20250612/top30-atvtr-20250612-160002.csv new file mode 100644 index 000000000000..a1ed5ac2c586 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45618584,32402848,41804315,45618584,0.54,140.79,109.12,109.12,81220108939,115.44,115.44,81220108939 +일신석재,007110,2,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +애드바이오텍,179530,3,4510,2,315,7.51,9567490,1010305,11359544,9567490,7.51,946.99,84.22,84.22,45418688447,88.65,88.65,45418688447 +한국ANKOR유전,152550,4,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 +상지건설,042940,5,15650,1,3610,29.98,5765387,1434499,6828712,5765387,29.98,401.91,84.43,84.43,83708125950,78.33,78.33,83708125950 +아톤,158430,6,8070,2,380,4.94,18131871,21940492,24798851,18131871,4.94,82.64,73.12,73.12,150440655350,75.17,75.17,150440655350 +케이엘넷,039420,7,3530,2,325,10.14,17082041,11788523,24154730,17082041,10.14,144.90,70.72,70.72,62379167959,73.16,73.16,62379167959 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30891578,17775120,44176320,30891578,2.79,173.79,69.93,69.93,116212017432,71.29,71.29,116212017432 +에너토크,019990,9,7910,2,580,7.91,6424354,360932,9756088,6424354,7.91,1779.93,65.85,65.85,53708404420,69.60,69.60,53708404420 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11685410,137637,18491378,11685410,4.22,8490.02,63.19,63.19,37195360434,67.84,67.84,37195360434 +좋은사람들,033340,12,1297,2,88,7.28,58170923,12947118,96950558,58170923,7.28,449.30,60.00,60.00,82435002230,65.56,65.56,82435002230 +위니아,071460,13,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +우리기술,032820,14,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +지투파워,388050,15,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +푸른기술,094940,16,9040,2,790,9.58,4658453,115263,8361386,4658453,9.58,4041.59,55.71,55.71,43231702540,57.19,57.19,43231702540 +미투온,201490,17,3295,1,760,29.98,18908879,12596435,30390092,18908879,29.98,150.11,62.22,62.22,55701690155,55.63,55.63,55701690155 +에르코스,435570,18,20600,2,1160,5.97,3862673,439112,7341556,3862673,5.97,879.66,52.61,52.61,83226762150,55.03,55.03,83226762150 +그린생명과학,114450,19,4000,5,-65,-1.60,9722620,8378137,20000000,9722620,-1.60,116.05,48.61,48.61,39703945395,49.63,49.63,39703945395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27393503,31562978,66000000,27393503,-0.28,86.79,41.51,41.51,97919357561,41.38,41.38,97919357561 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13077868,1088526,32446151,13077868,12.71,1201.43,40.31,40.31,48955572157,40.02,40.02,48955572157 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299539462,288695296,798800000,299539462,-0.31,103.76,37.50,37.50,481901813960,37.38,37.38,481901813960 +엠에프엠코리아,323230,25,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22138849,1682001,65152039,22138849,10.39,1316.22,33.98,33.98,35704157658,34.62,34.62,35704157658 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2063150,1756250,6050000,2063150,5.56,117.47,34.10,34.10,25080960785,34.13,34.13,25080960785 diff --git a/top30/20250612/top30-atvtr-20250612-161001.csv b/top30/20250612/top30-atvtr-20250612-161001.csv new file mode 100644 index 000000000000..dd18cff81629 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45618584,32402848,41804315,45618584,0.54,140.79,109.12,109.12,81220108939,115.44,115.44,81220108939 +일신석재,007110,2,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +애드바이오텍,179530,3,4510,2,315,7.51,9567490,1010305,11359544,9567490,7.51,946.99,84.22,84.22,45418688447,88.65,88.65,45418688447 +한국ANKOR유전,152550,4,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 +상지건설,042940,5,15650,1,3610,29.98,5765387,1434499,6828712,5765387,29.98,401.91,84.43,84.43,83708125950,78.33,78.33,83708125950 +아톤,158430,6,8070,2,380,4.94,18131871,21940492,24798851,18131871,4.94,82.64,73.12,73.12,150440655350,75.17,75.17,150440655350 +케이엘넷,039420,7,3530,2,325,10.14,17082041,11788523,24154730,17082041,10.14,144.90,70.72,70.72,62379167959,73.16,73.16,62379167959 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30891578,17775120,44176320,30891578,2.79,173.79,69.93,69.93,116212017432,71.29,71.29,116212017432 +에너토크,019990,9,7910,2,580,7.91,6424354,360932,9756088,6424354,7.91,1779.93,65.85,65.85,53708404420,69.60,69.60,53708404420 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11685410,137637,18491378,11685410,4.22,8490.02,63.19,63.19,37195360434,67.84,67.84,37195360434 +좋은사람들,033340,12,1297,2,88,7.28,58170923,12947118,96950558,58170923,7.28,449.30,60.00,60.00,82435002230,65.56,65.56,82435002230 +위니아,071460,13,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +우리기술,032820,14,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +지투파워,388050,15,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +푸른기술,094940,16,9040,2,790,9.58,4658453,115263,8361386,4658453,9.58,4041.59,55.71,55.71,43231702540,57.19,57.19,43231702540 +미투온,201490,17,3295,1,760,29.98,18908879,12596435,30390092,18908879,29.98,150.11,62.22,62.22,55701690155,55.63,55.63,55701690155 +에르코스,435570,18,20600,2,1160,5.97,3862673,439112,7341556,3862673,5.97,879.66,52.61,52.61,83226762150,55.03,55.03,83226762150 +그린생명과학,114450,19,4000,5,-65,-1.60,9722620,8378137,20000000,9722620,-1.60,116.05,48.61,48.61,39703945395,49.63,49.63,39703945395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27393503,31562978,66000000,27393503,-0.28,86.79,41.51,41.51,97919357561,41.38,41.38,97919357561 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13077868,1088526,32446151,13077868,12.71,1201.43,40.31,40.31,48955572157,40.02,40.02,48955572157 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299737823,288695296,798800000,299737823,-0.31,103.82,37.52,37.52,482220976809,37.40,37.40,482220976809 +엠에프엠코리아,323230,25,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22138849,1682001,65152039,22138849,10.39,1316.22,33.98,33.98,35704157658,34.62,34.62,35704157658 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2063150,1756250,6050000,2063150,5.56,117.47,34.10,34.10,25080960785,34.13,34.13,25080960785 diff --git a/top30/20250612/top30-atvtr-20250612-162002.csv b/top30/20250612/top30-atvtr-20250612-162002.csv new file mode 100644 index 000000000000..5c1a9c517759 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45635196,32402848,41804315,45635196,0.54,140.84,109.16,109.16,81248066935,115.48,115.48,81248066935 +일신석재,007110,2,2735,2,140,5.39,66574143,8782400,77456610,66574143,5.39,758.04,85.95,85.95,189826113078,89.61,89.61,189826113078 +애드바이오텍,179530,3,4510,2,315,7.51,9590811,1010305,11359544,9590811,7.51,949.30,84.43,84.43,45519668377,88.85,88.85,45519668377 +한국ANKOR유전,152550,4,259,2,31,13.60,55183499,1172788,70020000,55183499,13.60,4705.33,78.81,78.81,15255621488,84.12,84.12,15255621488 +상지건설,042940,5,15650,1,3610,29.98,5765402,1434499,6828712,5765402,29.98,401.91,84.43,84.43,83708360700,78.33,78.33,83708360700 +아톤,158430,6,8070,2,380,4.94,18147155,21940492,24798851,18147155,4.94,82.71,73.18,73.18,150565678470,75.24,75.24,150565678470 +케이엘넷,039420,7,3530,2,325,10.14,17083839,11788523,24154730,17083839,10.14,144.92,70.73,70.73,62385460959,73.17,73.17,62385460959 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30892443,17775120,44176320,30892443,2.79,173.80,69.93,69.93,116215213607,71.29,71.29,116215213607 +에너토크,019990,9,7910,2,580,7.91,6427139,360932,9756088,6427139,7.91,1780.71,65.88,65.88,53730405920,69.63,69.63,53730405920 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11686316,137637,18491378,11686316,4.22,8490.68,63.20,63.20,37198046724,67.85,67.85,37198046724 +좋은사람들,033340,12,1297,2,88,7.28,58182777,12947118,96950558,58182777,7.28,449.39,60.01,60.01,82450353160,65.57,65.57,82450353160 +위니아,071460,13,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +우리기술,032820,14,2620,2,265,11.25,97967039,14170555,164677432,97967039,11.25,691.34,59.49,59.49,257781310576,59.75,59.75,257781310576 +지투파워,388050,15,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +푸른기술,094940,16,9040,2,790,9.58,4659372,115263,8361386,4659372,9.58,4042.38,55.72,55.72,43239973540,57.21,57.21,43239973540 +미투온,201490,17,3295,1,760,29.98,18908921,12596435,30390092,18908921,29.98,150.11,62.22,62.22,55701828545,55.63,55.63,55701828545 +에르코스,435570,18,20600,2,1160,5.97,3863588,439112,7341556,3863588,5.97,879.86,52.63,52.63,83245702650,55.04,55.04,83245702650 +그린생명과학,114450,19,4000,5,-65,-1.60,9726146,8378137,20000000,9726146,-1.60,116.09,48.63,48.63,39718049395,49.65,49.65,39718049395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27439464,31562978,66000000,27439464,-0.28,86.94,41.57,41.57,98084357551,41.45,41.45,98084357551 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13080388,1088526,32446151,13080388,12.71,1201.66,40.31,40.31,48965072557,40.03,40.03,48965072557 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299737823,288695296,798800000,299737823,-0.31,103.82,37.52,37.52,482220976809,37.40,37.40,482220976809 +엠에프엠코리아,323230,25,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22140026,1682001,65152039,22140026,10.39,1316.29,33.98,33.98,35706020849,34.62,34.62,35706020849 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2063537,1756250,6050000,2063537,5.56,117.50,34.11,34.11,25085660900,34.14,34.14,25085660900 diff --git a/top30/20250612/top30-atvtr-20250612-163001.csv b/top30/20250612/top30-atvtr-20250612-163001.csv new file mode 100644 index 000000000000..38177883cbdc --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45642389,32402848,41804315,45642389,0.54,140.86,109.18,109.18,81260172754,115.50,115.50,81260172754 +일신석재,007110,2,2735,2,140,5.39,66594128,8782400,77456610,66594128,5.39,758.27,85.98,85.98,189880572203,89.63,89.63,189880572203 +애드바이오텍,179530,3,4510,2,315,7.51,9608175,1010305,11359544,9608175,7.51,951.02,84.58,84.58,45596156797,89.00,89.00,45596156797 +한국ANKOR유전,152550,4,259,2,31,13.60,55216955,1172788,70020000,55216955,13.60,4708.18,78.86,78.86,15264186224,84.17,84.17,15264186224 +상지건설,042940,5,15650,1,3610,29.98,5765602,1434499,6828712,5765602,29.98,401.92,84.43,84.43,83711490700,78.33,78.33,83711490700 +아톤,158430,6,8070,2,380,4.94,18198394,21940492,24798851,18198394,4.94,82.94,73.38,73.38,150987375440,75.45,75.45,150987375440 +케이엘넷,039420,7,3530,2,325,10.14,17093254,11788523,24154730,17093254,10.14,145.00,70.77,70.77,62418272234,73.20,73.20,62418272234 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30897017,17775120,44176320,30897017,2.79,173.82,69.94,69.94,116232091667,71.30,71.30,116232091667 +에너토크,019990,9,7910,2,580,7.91,6430815,360932,9756088,6430815,7.91,1781.72,65.92,65.92,53759446320,69.66,69.66,53759446320 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11688252,137637,18491378,11688252,4.22,8492.09,63.21,63.21,37203816004,67.86,67.86,37203816004 +좋은사람들,033340,12,1297,2,88,7.28,58197407,12947118,96950558,58197407,7.28,449.50,60.03,60.03,82469152710,65.58,65.58,82469152710 +위니아,071460,13,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +우리기술,032820,14,2620,2,265,11.25,98017144,14170555,164677432,98017144,11.25,691.70,59.52,59.52,257912836201,59.78,59.78,257912836201 +지투파워,388050,15,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +푸른기술,094940,16,9040,2,790,9.58,4662057,115263,8361386,4662057,9.58,4044.71,55.76,55.76,43263977440,57.24,57.24,43263977440 +미투온,201490,17,3295,1,760,29.98,18909621,12596435,30390092,18909621,29.98,150.12,62.22,62.22,55704135045,55.63,55.63,55704135045 +에르코스,435570,18,20600,2,1160,5.97,3864483,439112,7341556,3864483,5.97,880.07,52.64,52.64,83264229150,55.06,55.06,83264229150 +그린생명과학,114450,19,4000,5,-65,-1.60,9732267,8378137,20000000,9732267,-1.60,116.16,48.66,48.66,39742227345,49.68,49.68,39742227345 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27459075,31562978,66000000,27459075,-0.28,87.00,41.60,41.60,98154761041,41.48,41.48,98154761041 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13085811,1088526,32446151,13085811,12.71,1202.16,40.33,40.33,48985517267,40.05,40.05,48985517267 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,300010592,288695296,798800000,300010592,-0.31,103.92,37.56,37.56,482659589361,37.44,37.44,482659589361 +엠에프엠코리아,323230,25,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22141728,1682001,65152039,22141728,10.39,1316.39,33.98,33.98,35708723625,34.62,34.62,35708723625 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2063557,1756250,6050000,2063557,5.56,117.50,34.11,34.11,25085903800,34.14,34.14,25085903800 diff --git a/top30/20250612/top30-atvtr-20250612-164001.csv b/top30/20250612/top30-atvtr-20250612-164001.csv new file mode 100644 index 000000000000..e08cd0acbd35 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45649915,32402848,41804315,45649915,0.54,140.88,109.20,109.20,81272839012,115.52,115.52,81272839012 +일신석재,007110,2,2735,2,140,5.39,66629789,8782400,77456610,66629789,5.39,758.67,86.02,86.02,189977213513,89.68,89.68,189977213513 +애드바이오텍,179530,3,4510,2,315,7.51,9628559,1010305,11359544,9628559,7.51,953.03,84.76,84.76,45691044317,89.19,89.19,45691044317 +한국ANKOR유전,152550,4,259,2,31,13.60,55230582,1172788,70020000,55230582,13.60,4709.34,78.88,78.88,15267674736,84.19,84.19,15267674736 +상지건설,042940,5,15650,1,3610,29.98,5765608,1434499,6828712,5765608,29.98,401.92,84.43,84.43,83711584600,78.33,78.33,83711584600 +아톤,158430,6,8070,2,380,4.94,18254419,21940492,24798851,18254419,4.94,83.20,73.61,73.61,151449581690,75.68,75.68,151449581690 +케이엘넷,039420,7,3530,2,325,10.14,17107250,11788523,24154730,17107250,10.14,145.12,70.82,70.82,62467048294,73.26,73.26,62467048294 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30912982,17775120,44176320,30912982,2.79,173.91,69.98,69.98,116291481467,71.34,71.34,116291481467 +에너토크,019990,9,7910,2,580,7.91,6432844,360932,9756088,6432844,7.91,1782.29,65.94,65.94,53775495710,69.68,69.68,53775495710 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11688752,137637,18491378,11688752,4.22,8492.45,63.21,63.21,37205301004,67.86,67.86,37205301004 +위니아,071460,12,48,2,8,20.00,21457937,28813052,35967295,21457937,20.00,74.47,59.66,59.66,1144701453,66.30,66.30,1144701453 +좋은사람들,033340,13,1297,2,88,7.28,58219892,12947118,96950558,58219892,7.28,449.67,60.05,60.05,82497911025,65.61,65.61,82497911025 +우리기술,032820,14,2620,2,265,11.25,98062840,14170555,164677432,98062840,11.25,692.02,59.55,59.55,258032559721,59.81,59.81,258032559721 +지투파워,388050,15,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +푸른기술,094940,16,9040,2,790,9.58,4663686,115263,8361386,4663686,9.58,4046.13,55.78,55.78,43278540700,57.26,57.26,43278540700 +미투온,201490,17,3295,1,760,29.98,18911514,12596435,30390092,18911514,29.98,150.13,62.23,62.23,55710372480,55.64,55.64,55710372480 +에르코스,435570,18,20600,2,1160,5.97,3865296,439112,7341556,3865296,5.97,880.25,52.65,52.65,83280936300,55.07,55.07,83280936300 +그린생명과학,114450,19,4000,5,-65,-1.60,9737421,8378137,20000000,9737421,-1.60,116.22,48.69,48.69,39762812955,49.70,49.70,39762812955 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27510490,31562978,66000000,27510490,-0.28,87.16,41.68,41.68,98339340891,41.56,41.56,98339340891 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13087785,1088526,32446151,13087785,12.71,1202.34,40.34,40.34,48992959247,40.05,40.05,48992959247 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +엠에프엠코리아,323230,24,25,5,-7,-21.88,14521223,40044200,43274492,14521223,-21.88,36.26,33.56,33.56,411585616,38.04,38.04,411585616 +KODEX 200선물인버스2X,252670,25,1614,5,-5,-0.31,300237032,288695296,798800000,300237032,-0.31,104.00,37.59,37.59,483023704881,37.47,37.47,483023704881 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22142482,1682001,65152039,22142482,10.39,1316.44,33.99,33.99,35709922485,34.62,34.62,35709922485 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2063560,1756250,6050000,2063560,5.56,117.50,34.11,34.11,25085940250,34.14,34.14,25085940250 diff --git a/top30/20250612/top30-atvtr-20250612-165002.csv b/top30/20250612/top30-atvtr-20250612-165002.csv new file mode 100644 index 000000000000..a059de86d278 --- /dev/null +++ b/top30/20250612/top30-atvtr-20250612-165002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45653165,32402848,41804315,45653165,0.54,140.89,109.21,109.21,81278308762,115.52,115.52,81278308762 +일신석재,007110,2,2735,2,140,5.39,66695568,8782400,77456610,66695568,5.39,759.42,86.11,86.11,190159750238,89.76,89.76,190159750238 +애드바이오텍,179530,3,4510,2,315,7.51,9647567,1010305,11359544,9647567,7.51,954.92,84.93,84.93,45779051357,89.36,89.36,45779051357 +한국ANKOR유전,152550,4,259,2,31,13.60,55234452,1172788,70020000,55234452,13.60,4709.67,78.88,78.88,15268665456,84.19,84.19,15268665456 +상지건설,042940,5,15650,1,3610,29.98,5765679,1434499,6828712,5765679,29.98,401.93,84.43,84.43,83712695750,78.33,78.33,83712695750 +아톤,158430,6,8070,2,380,4.94,18276545,21940492,24798851,18276545,4.94,83.30,73.70,73.70,151631014890,75.77,75.77,151631014890 +케이엘넷,039420,7,3530,2,325,10.14,17113867,11788523,24154730,17113867,10.14,145.17,70.85,70.85,62490141624,73.29,73.29,62490141624 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30922670,17775120,44176320,30922670,2.79,173.97,70.00,70.00,116327617707,71.36,71.36,116327617707 +에너토크,019990,9,7910,2,580,7.91,6433326,360932,9756088,6433326,7.91,1782.42,65.94,65.94,53779322790,69.69,69.69,53779322790 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +피코그램,376180,11,2965,2,120,4.22,11694071,137637,18491378,11694071,4.22,8496.31,63.24,63.24,37221071839,67.89,67.89,37221071839 +위니아,071460,12,48,2,8,20.00,21457937,28813052,35967295,21457937,20.00,74.47,59.66,59.66,1144701453,66.30,66.30,1144701453 +좋은사람들,033340,13,1297,2,88,7.28,58274028,12947118,96950558,58274028,7.28,450.09,60.11,60.11,82568341961,65.66,65.66,82568341961 +우리기술,032820,14,2620,2,265,11.25,98092697,14170555,164677432,98092697,11.25,692.23,59.57,59.57,258110934346,59.82,59.82,258110934346 +지투파워,388050,15,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +푸른기술,094940,16,9040,2,790,9.58,4665769,115263,8361386,4665769,9.58,4047.93,55.80,55.80,43297162720,57.28,57.28,43297162720 +미투온,201490,17,3295,1,760,29.98,18912068,12596435,30390092,18912068,29.98,150.14,62.23,62.23,55712197910,55.64,55.64,55712197910 +에르코스,435570,18,20600,2,1160,5.97,3867441,439112,7341556,3867441,5.97,880.74,52.68,52.68,83324908800,55.10,55.10,83324908800 +그린생명과학,114450,19,4000,5,-65,-1.60,9737421,8378137,20000000,9737421,-1.60,116.22,48.69,48.69,39762812955,49.70,49.70,39762812955 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27585848,31562978,66000000,27585848,-0.28,87.40,41.80,41.80,98609876111,41.68,41.68,98609876111 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13089405,1088526,32446151,13089405,12.71,1202.49,40.34,40.34,48999082847,40.06,40.06,48999082847 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +엠에프엠코리아,323230,24,25,5,-7,-21.88,14521223,40044200,43274492,14521223,-21.88,36.26,33.56,33.56,411585616,38.04,38.04,411585616 +KODEX 200선물인버스2X,252670,25,1614,5,-5,-0.31,300366617,288695296,798800000,300366617,-0.31,104.04,37.60,37.60,483232466316,37.48,37.48,483232466316 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,26,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,28,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +씨씨에스,066790,29,1583,2,149,10.39,22145035,1682001,65152039,22145035,10.39,1316.59,33.99,33.99,35713984308,34.63,34.63,35713984308 +SOL 미국원자력SMR,0051G0,30,12145,2,640,5.56,2063566,1756250,6050000,2063566,5.56,117.50,34.11,34.11,25086013150,34.14,34.14,25086013150 diff --git a/top30/20250612/top30-av-20250612-090001.csv b/top30/20250612/top30-av-20250612-090001.csv new file mode 100644 index 000000000000..025620fe284f --- /dev/null +++ b/top30/20250612/top30-av-20250612-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1619,3,0,0.00,325902,288695296,798800000,325902,0.00,0.11,0.04,0.04,527635338,0.04,0.04,527635338 +애드바이오텍,179530,2,4195,3,0,0.00,151442,1010305,11359544,151442,0.00,14.99,1.33,1.33,635299190,1.33,1.33,635299190 +보락,002760,3,1092,3,0,0.00,100000,128915,59900000,100000,0.00,77.57,0.17,0.17,109200000,0.17,0.17,109200000 +동양철관,008970,4,1495,3,0,0.00,51136,8132544,159323019,51136,0.00,0.63,0.03,0.03,76448320,0.03,0.03,76448320 +KODEX 인버스,114800,5,3860,3,0,0.00,35704,39375072,156500000,35704,0.00,0.09,0.02,0.02,137817440,0.02,0.02,137817440 +한송네오텍,226440,6,59,3,0,0.00,29536,21460076,65739186,29536,0.00,0.14,0.04,0.04,1742624,0.04,0.04,1742624 +아톤,158430,7,7690,3,0,0.00,26603,21940492,24798851,26603,0.00,0.12,0.11,0.11,204577070,0.11,0.11,204577070 +피엔케이피부임상연구센타,347740,8,3035,3,0,0.00,23000,228305,30010576,23000,0.00,10.07,0.08,0.08,69805000,0.08,0.08,69805000 +한국수출포장,002200,9,3045,3,0,0.00,21000,146441,40000000,21000,0.00,14.34,0.05,0.05,63945000,0.05,0.05,63945000 +KODEX 레버리지,122630,10,20500,3,0,0.00,15305,23760124,119500000,15305,0.00,0.06,0.01,0.01,313752500,0.01,0.01,313752500 +ACE 테슬라밸류체인액티브,457480,11,14420,3,0,0.00,14842,5149207,75400000,14842,0.00,0.29,0.02,0.02,214021640,0.02,0.02,214021640 +솔트룩스,304100,12,56000,3,0,0.00,14509,1540160,12130568,14509,0.00,0.94,0.12,0.12,812504000,0.12,0.12,812504000 +티사이언티픽,057680,13,1138,3,0,0.00,9354,19342158,71248501,9354,0.00,0.05,0.01,0.01,10644852,0.01,0.01,10644852 +리드코프,012700,14,6090,3,0,0.00,8524,20451064,26446135,8524,0.00,0.04,0.03,0.03,51911160,0.03,0.03,51911160 +삼성전자,005930,15,59900,3,0,0.00,8496,13610734,5919637922,8496,0.00,0.06,0.00,0.00,508910400,0.00,0.00,508910400 +파루,043200,16,1674,3,0,0.00,8330,32402848,41804315,8330,0.00,0.03,0.02,0.02,13944420,0.02,0.02,13944420 +더즌,462860,17,3630,3,0,0.00,8108,48945668,71413257,8108,0.00,0.02,0.01,0.01,29432040,0.01,0.01,29432040 +다날,064260,18,6010,3,0,0.00,7981,20092096,68949040,7981,0.00,0.04,0.01,0.01,47965810,0.01,0.01,47965810 +미투온,201490,19,2535,3,0,0.00,6793,12596435,30390092,6793,0.00,0.05,0.02,0.02,17220255,0.02,0.02,17220255 +제넨바이오,072520,20,62,3,0,0.00,5146,37120144,74163194,5146,0.00,0.01,0.01,0.01,319052,0.01,0.01,319052 +아주IB투자,027360,21,2680,3,0,0.00,4937,1590176,120945406,4937,0.00,0.31,0.00,0.00,13231160,0.00,0.00,13231160 +KB제28호스팩,476470,22,2045,5,-20,-0.97,4905,85768,5505000,4905,-0.97,5.72,0.09,0.09,10032225,0.09,0.09,10032225 +나인테크,267320,23,3745,3,0,0.00,4488,2676526,53398327,4488,0.00,0.17,0.01,0.01,16807560,0.01,0.01,16807560 +한국정보인증,053300,24,8950,3,0,0.00,4376,36710128,42441361,4376,0.00,0.01,0.01,0.01,39165200,0.01,0.01,39165200 +KODEX 코스닥150레버리지,233740,25,8250,3,0,0.00,4313,34485836,249200000,4313,0.00,0.01,0.00,0.00,35582250,0.00,0.00,35582250 +ACE 엔비디아밸류체인액티브,483320,26,8955,3,0,0.00,3883,4425151,24050000,3883,0.00,0.09,0.02,0.02,34772265,0.02,0.02,34772265 +KODEX 반도체,091160,27,34510,2,5,0.01,3863,1012668,19800000,3863,0.01,0.38,0.02,0.02,133311785,0.02,0.02,133311785 +갤럭시아에스엠,011420,28,2770,3,0,0.00,3752,7564706,27549644,3752,0.00,0.05,0.01,0.01,10393040,0.01,0.01,10393040 +동방메디컬,240550,29,12890,3,0,0.00,3675,3485494,20774940,3675,0.00,0.11,0.02,0.02,47370750,0.02,0.02,47370750 +미스터블루,207760,30,1902,3,0,0.00,3524,29883216,83079783,3524,0.00,0.01,0.00,0.00,6702648,0.00,0.00,6702648 diff --git a/top30/20250612/top30-av-20250612-091001.csv b/top30/20250612/top30-av-20250612-091001.csv new file mode 100644 index 000000000000..ebcfc56de32f --- /dev/null +++ b/top30/20250612/top30-av-20250612-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 인버스 2X WTI원유 선물 ETN,Q530036,1,80,5,-9,-10.11,44441752,19766408,1497000000,44441752,-10.11,224.83,2.97,2.97,3555947854,2.97,2.97,3555947854 +KODEX 200선물인버스2X,252670,2,1608,5,-11,-0.68,29538231,288695296,798800000,29538231,-0.68,10.23,3.70,3.70,47658213367,3.71,3.71,47658213367 +일신석재,007110,3,2740,2,145,5.59,15287965,8782400,77456610,15287965,5.59,174.08,19.74,19.74,43243431389,20.38,20.38,43243431389 +이스트아시아홀딩스,900110,4,64,2,3,4.92,13572164,271628608,642650588,13572164,4.92,5.00,2.11,2.11,867123057,2.11,2.11,867123057 +좋은사람들,033340,5,1386,2,177,14.64,13135197,12947118,96950558,13135197,14.64,101.45,13.55,13.55,18821337421,14.01,14.01,18821337421 +한국ANKOR유전,152550,6,296,1,68,29.82,11646030,1172788,70020000,11646030,29.82,993.02,16.63,16.63,3371905253,16.27,16.27,3371905253 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,69,5,-7,-9.21,8323184,3021539,633000000,8323184,-9.21,275.46,1.31,1.31,568636375,1.30,1.30,568636375 +우리기술,032820,8,2475,2,120,5.10,6602374,14170555,164677432,6602374,5.10,46.59,4.01,4.01,16301634121,4.00,4.00,16301634121 +씨엑스아이,900120,9,71,2,6,9.23,6115296,64512432,300577845,6115296,9.23,9.48,2.03,2.03,434935210,2.04,2.04,434935210 +파루,043200,10,1618,5,-56,-3.35,5200248,32402848,41804315,5200248,-3.35,16.05,12.44,12.44,8627082979,12.75,12.75,8627082979 +PS일렉트로닉스,332570,11,3635,2,45,1.25,5076740,17775120,44176320,5076740,1.25,28.56,11.49,11.49,18218376706,11.35,11.35,18218376706 +KODEX 인버스,114800,12,3850,5,-10,-0.26,4464064,39375072,156500000,4464064,-0.26,11.34,2.85,2.85,17213914472,2.86,2.86,17213914472 +인디에프,014990,13,1162,2,73,6.70,4063671,1121717,75112995,4063671,6.70,362.27,5.41,5.41,4903383500,5.62,5.62,4903383500 +애드바이오텍,179530,14,4305,2,110,2.62,3151284,1010305,11359544,3151284,2.62,311.91,27.74,27.74,13922287291,28.47,28.47,13922287291 +신원,009270,15,1846,2,79,4.47,3134444,3344611,104891065,3134444,4.47,93.72,2.99,2.99,5867128175,3.03,3.03,5867128175 +KODEX 코스닥150레버리지,233740,16,8290,2,40,0.48,2894937,34485836,249200000,2894937,0.48,8.39,1.16,1.16,24054360422,1.16,1.16,24054360422 +지투파워,388050,17,11810,2,2150,22.26,2717018,844677,18709437,2717018,22.26,321.66,14.52,14.52,31474005155,14.24,14.24,31474005155 +위니아,071460,18,69,2,29,72.50,2371918,28813052,35967295,2371918,72.50,8.23,6.59,6.59,163662342,6.59,6.59,163662342 +웰크론한텍,076080,19,1923,2,171,9.76,2348257,4006609,22594156,2348257,9.76,58.61,10.39,10.39,4389105871,10.10,10.10,4389105871 +KODEX 레버리지,122630,20,20645,2,145,0.71,2304729,23760124,119500000,2304729,0.71,9.70,1.93,1.93,47424874333,1.92,1.92,47424874333 +두산에너빌리티,034020,21,53900,2,2800,5.48,2087852,14201108,640561146,2087852,5.48,14.70,0.33,0.33,112419965650,0.33,0.33,112419965650 +자연과환경,043910,22,808,2,27,3.46,2035278,1445798,113391457,2035278,3.46,140.77,1.79,1.79,1653194607,1.80,1.80,1653194607 +KODEX 코스닥150선물인버스,251340,23,3595,3,0,0.00,1991377,31562978,66000000,1991377,0.00,6.31,3.02,3.02,7150414569,3.01,3.01,7150414569 +한신기계,011700,24,3675,2,330,9.87,1863221,1088526,32446151,1863221,9.87,171.17,5.74,5.74,6708505968,5.63,5.63,6708505968 +삼성 레버리지 WTI원유 선물 ETN,Q530031,25,1323,2,124,10.34,1691767,831233,404000000,1691767,10.34,203.52,0.42,0.42,2227248463,0.42,0.42,2227248463 +팬스타엔터프라이즈,054300,26,657,2,9,1.39,1565949,905576,115741890,1565949,1.39,172.92,1.35,1.35,1063906527,1.40,1.40,1063906527 +로킷헬스케어,376900,27,15970,5,-1120,-6.55,1512816,4263040,15417639,1512816,-6.55,35.49,9.81,9.81,23036532855,9.36,9.36,23036532855 +아세아텍,050860,28,2485,2,210,9.23,1483807,429604,22500000,1483807,9.23,345.39,6.59,6.59,3743416719,6.70,6.70,3743416719 +KODEX 2차전지산업레버리지,462330,29,787,5,-4,-0.51,1447256,24572394,255300000,1447256,-0.51,5.89,0.57,0.57,1143235708,0.57,0.57,1143235708 +아난티,025980,30,8760,2,970,12.45,1439535,605361,88629478,1439535,12.45,237.80,1.62,1.62,12672988415,1.63,1.63,12672988415 diff --git a/top30/20250612/top30-av-20250612-092000.csv b/top30/20250612/top30-av-20250612-092000.csv new file mode 100644 index 000000000000..3ad48cb4e0b0 --- /dev/null +++ b/top30/20250612/top30-av-20250612-092000.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,Q530036,1,80,5,-9,-10.11,63705576,19766408,1497000000,63705576,-10.11,322.29,4.26,4.26,5097012709,4.26,4.26,5097012709 +KODEX 200선물인버스2X,252670,2,1605,5,-14,-0.86,55405202,288695296,798800000,55405202,-0.86,19.19,6.94,6.94,89153946776,6.95,6.95,89153946776 +이스트아시아홀딩스,900110,3,68,2,7,11.48,33166822,271628608,642650588,33166822,11.48,12.21,5.16,5.16,2190550737,5.01,5.01,2190550737 +한국ANKOR유전,152550,4,282,2,54,23.68,21949134,1172788,70020000,21949134,23.68,1871.53,31.35,31.35,6384193508,32.33,32.33,6384193508 +일신석재,007110,5,2800,2,205,7.90,19381143,8782400,77456610,19381143,7.90,220.68,25.02,25.02,54649129611,25.20,25.20,54649129611 +좋은사람들,033340,6,1407,2,198,16.38,18748022,12947118,96950558,18748022,16.38,144.80,19.34,19.34,26696600827,19.57,19.57,26696600827 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,7,69,5,-7,-9.21,9897998,3021539,633000000,9897998,-9.21,327.58,1.56,1.56,675885152,1.55,1.55,675885152 +우리기술,032820,8,2455,2,100,4.25,9540230,14170555,164677432,9540230,4.25,67.32,5.79,5.79,23534647165,5.82,5.82,23534647165 +씨엑스아이,900120,9,71,2,6,9.23,8515137,64512432,300577845,8515137,9.23,13.20,2.83,2.83,605893673,2.84,2.84,605893673 +KODEX 인버스,114800,10,3845,5,-15,-0.39,7718909,39375072,156500000,7718909,-0.39,19.60,4.93,4.93,29725953283,4.94,4.94,29725953283 +파루,043200,11,1590,5,-84,-5.02,6389254,32402848,41804315,6389254,-5.02,19.72,15.28,15.28,10545315933,15.87,15.87,10545315933 +신원,009270,12,1887,2,120,6.79,6254625,3344611,104891065,6254625,6.79,187.01,5.96,5.96,11746250322,5.93,5.93,11746250322 +PS일렉트로닉스,332570,13,3635,2,45,1.25,6202078,17775120,44176320,6202078,1.25,34.89,14.04,14.04,22294469742,13.88,13.88,22294469742 +아난티,025980,14,9560,2,1770,22.72,5237439,605361,88629478,5237439,22.72,865.18,5.91,5.91,47873868500,5.65,5.65,47873868500 +인디에프,014990,15,1183,2,94,8.63,4974102,1121717,75112995,4974102,8.63,443.44,6.62,6.62,5969278466,6.72,6.72,5969278466 +지투파워,388050,16,11940,2,2280,23.60,4638529,844677,18709437,4638529,23.60,549.15,24.79,24.79,54637723770,24.46,24.46,54637723770 +KODEX 코스닥150레버리지,233740,17,8335,2,85,1.03,4439026,34485836,249200000,4439026,1.03,12.87,1.78,1.78,36905010496,1.78,1.78,36905010496 +나인테크,267320,18,4325,2,580,15.49,4049615,2676526,53398327,4049615,15.49,151.30,7.58,7.58,16771878029,7.26,7.26,16771878029 +KODEX 레버리지,122630,19,20690,2,190,0.93,4033259,23760124,119500000,4033259,0.93,16.97,3.38,3.38,83201210972,3.37,3.37,83201210972 +애드바이오텍,179530,20,4465,2,270,6.44,3963009,1010305,11359544,3963009,6.44,392.26,34.89,34.89,17419404271,34.34,34.34,17419404271 +웰크론한텍,076080,21,1916,2,164,9.36,3658553,4006609,22594156,3658553,9.36,91.31,16.19,16.19,6969095491,16.10,16.10,6969095491 +한신기계,011700,22,3635,2,290,8.67,2952266,1088526,32446151,2952266,8.67,271.22,9.10,9.10,10713727886,9.08,9.08,10713727886 +두산에너빌리티,034020,23,53800,2,2700,5.28,2792854,14201108,640561146,2792854,5.28,19.67,0.44,0.44,150388283800,0.44,0.44,150388283800 +KODEX 코스닥150선물인버스,251340,24,3590,5,-5,-0.14,2739108,31562978,66000000,2739108,-0.14,8.68,4.15,4.15,9833401375,4.15,4.15,9833401375 +삼성중공업,010140,25,17870,2,550,3.18,2600610,7526962,880000000,2600610,3.18,34.55,0.30,0.30,46068319580,0.29,0.29,46068319580 +자연과환경,043910,26,815,2,34,4.35,2517679,1445798,113391457,2517679,4.35,174.14,2.22,2.22,2044648565,2.21,2.21,2044648565 +동양철관,008970,27,1529,2,34,2.27,2473853,8132544,159323019,2473853,2.27,30.42,1.55,1.55,3751773287,1.54,1.54,3751773287 +KODEX 2차전지산업레버리지,462330,28,796,2,5,0.63,2471736,24572394,255300000,2471736,0.63,10.06,0.97,0.97,1953979296,0.96,0.96,1953979296 +위니아,071460,29,69,2,29,72.50,2371918,28813052,35967295,2371918,72.50,8.23,6.59,6.59,163662342,6.59,6.59,163662342 +한화오션,042660,30,84900,2,5500,6.93,2214793,2671173,306413394,2214793,6.93,82.91,0.72,0.72,182006588100,0.70,0.70,182006588100 diff --git a/top30/20250612/top30-av-20250612-093000.csv b/top30/20250612/top30-av-20250612-093000.csv new file mode 100644 index 000000000000..e970802b6ac2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-093000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1617,5,-2,-0.12,89525320,288695296,798800000,89525320,-0.12,31.01,11.21,11.21,144155353910,11.16,11.16,144155353910 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,78061913,19766408,1497000000,78061913,-8.99,394.92,5.21,5.21,6246515046,5.15,5.15,6246515046 +이스트아시아홀딩스,900110,3,66,2,5,8.20,47974048,271628608,642650588,47974048,8.20,17.66,7.47,7.47,3183491654,7.51,7.51,3183491654 +한국ANKOR유전,152550,4,269,2,41,17.98,27475308,1172788,70020000,27475308,17.98,2342.73,39.24,39.24,7911484117,42.00,42.00,7911484117 +일신석재,007110,5,2820,2,225,8.67,27089432,8782400,77456610,27089432,8.67,308.45,34.97,34.97,76704404541,35.12,35.12,76704404541 +좋은사람들,033340,6,1402,2,193,15.96,22183795,12947118,96950558,22183795,15.96,171.34,22.88,22.88,31549808484,23.21,23.21,31549808484 +우리기술,032820,7,2450,2,95,4.03,10936291,14170555,164677432,10936291,4.03,77.18,6.64,6.64,26943801930,6.68,6.68,26943801930 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,8,68,5,-8,-10.53,10877362,3021539,633000000,10877362,-10.53,359.99,1.72,1.72,743410637,1.73,1.73,743410637 +PS일렉트로닉스,332570,9,3900,2,310,8.64,10843650,17775120,44176320,10843650,8.64,61.00,24.55,24.55,39838531996,23.12,23.12,39838531996 +씨엑스아이,900120,10,69,2,4,6.15,10748078,64512432,300577845,10748078,6.15,16.66,3.58,3.58,763196544,3.68,3.68,763196544 +KODEX 인버스,114800,11,3860,3,0,0.00,9572841,39375072,156500000,9572841,0.00,24.31,6.12,6.12,36871984689,6.10,6.10,36871984689 +신원,009270,12,1889,2,122,6.90,9449490,3344611,104891065,9449490,6.90,282.53,9.01,9.01,17822714866,9.00,9.00,17822714866 +인디에프,014990,13,1270,2,181,16.62,8547178,1121717,75112995,8547178,16.62,761.97,11.38,11.38,10509727923,11.02,11.02,10509727923 +아난티,025980,14,9580,2,1790,22.98,8022069,605361,88629478,8022069,22.98,1325.17,9.05,9.05,74856848280,8.82,8.82,74856848280 +파루,043200,15,1610,5,-64,-3.82,7251844,32402848,41804315,7251844,-3.82,22.38,17.35,17.35,11919859952,17.71,17.71,11919859952 +나인테크,267320,16,4270,2,525,14.02,6598406,2676526,53398327,6598406,14.02,246.53,12.36,12.36,27963888267,12.26,12.26,27963888267 +KODEX 코스닥150레버리지,233740,17,8350,2,100,1.21,5711281,34485836,249200000,5711281,1.21,16.56,2.29,2.29,47505052616,2.28,2.28,47505052616 +지투파워,388050,18,11840,2,2180,22.57,5341062,844677,18709437,5341062,22.57,632.32,28.55,28.55,62930644660,28.41,28.41,62930644660 +KODEX 2차전지산업레버리지,462330,19,812,2,21,2.65,5075892,24572394,255300000,5075892,2.65,20.66,1.99,1.99,4058708756,1.96,1.96,4058708756 +KODEX 레버리지,122630,20,20530,2,30,0.15,5054008,23760124,119500000,5054008,0.15,21.27,4.23,4.23,104233308463,4.25,4.25,104233308463 +애드바이오텍,179530,21,4460,2,265,6.32,4573570,1010305,11359544,4573570,6.32,452.69,40.26,40.26,20199438503,39.87,39.87,20199438503 +한신기계,011700,22,3705,2,360,10.76,4409574,1088526,32446151,4409574,10.76,405.10,13.59,13.59,16148184835,13.43,13.43,16148184835 +대아티아이,045390,23,5210,2,520,11.09,4088233,593408,70473377,4088233,11.09,688.94,5.80,5.80,20900986465,5.69,5.69,20900986465 +동양철관,008970,24,1527,2,32,2.14,4056202,8132544,159323019,4056202,2.14,49.88,2.55,2.55,6178552729,2.54,2.54,6178552729 +웰크론한텍,076080,25,1911,2,159,9.08,3999527,4006609,22594156,3999527,9.08,99.82,17.70,17.70,7624202676,17.66,17.66,7624202676 +KODEX 코스닥150선물인버스,251340,26,3580,5,-15,-0.42,3469658,31562978,66000000,3469658,-0.42,10.99,5.26,5.26,12454165858,5.27,5.27,12454165858 +두산에너빌리티,034020,27,53600,2,2500,4.89,3464150,14201108,640561146,3464150,4.89,24.39,0.54,0.54,186290484350,0.54,0.54,186290484350 +삼성중공업,010140,28,17760,2,440,2.54,3153802,7526962,880000000,3153802,2.54,41.90,0.36,0.36,55900736050,0.36,0.36,55900736050 +자연과환경,043910,29,817,2,36,4.61,3042210,1445798,113391457,3042210,4.61,210.42,2.68,2.68,2473358570,2.67,2.67,2473358570 +한화오션,042660,30,83600,2,4200,5.29,3012411,2671173,306413394,3012411,5.29,112.77,0.98,0.98,249078082550,0.97,0.97,249078082550 diff --git a/top30/20250612/top30-av-20250612-094000.csv b/top30/20250612/top30-av-20250612-094000.csv new file mode 100644 index 000000000000..1da513d51ea4 --- /dev/null +++ b/top30/20250612/top30-av-20250612-094000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1611,5,-8,-0.49,105631859,288695296,798800000,105631859,-0.49,36.59,13.22,13.22,170137750693,13.22,13.22,170137750693 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,80336906,19766408,1497000000,80336906,-8.99,406.43,5.37,5.37,6430787479,5.30,5.30,6430787479 +이스트아시아홀딩스,900110,3,65,2,4,6.56,60261785,271628608,642650588,60261785,6.56,22.19,9.38,9.38,3968717792,9.50,9.50,3968717792 +일신석재,007110,4,2865,2,270,10.40,38330893,8782400,77456610,38330893,10.40,436.45,49.49,49.49,109436881639,49.32,49.32,109436881639 +한국ANKOR유전,152550,5,267,2,39,17.11,30303767,1172788,70020000,30303767,17.11,2583.91,43.28,43.28,8674619544,46.40,46.40,8674619544 +좋은사람들,033340,6,1422,2,213,17.62,29373106,12947118,96950558,29373106,17.62,226.87,30.30,30.30,41916703406,30.40,30.40,41916703406 +PS일렉트로닉스,332570,7,3685,2,95,2.65,14177746,17775120,44176320,14177746,2.65,79.76,32.09,32.09,52262589313,32.10,32.10,52262589313 +아난티,025980,8,9780,2,1990,25.55,13429401,605361,88629478,13429401,25.55,2218.41,15.15,15.15,128560814375,14.83,14.83,128560814375 +신원,009270,9,1927,2,160,9.05,12893812,3344611,104891065,12893812,9.05,385.51,12.29,12.29,24439969123,12.09,12.09,24439969123 +씨엑스아이,900120,10,69,2,4,6.15,12342517,64512432,300577845,12342517,6.15,19.13,4.11,4.11,872732026,4.21,4.21,872732026 +우리기술,032820,11,2435,2,80,3.40,11531164,14170555,164677432,11531164,3.40,81.37,7.00,7.00,28398677252,7.08,7.08,28398677252 +인디에프,014990,12,1246,2,157,14.42,11497322,1121717,75112995,11497322,14.42,1024.98,15.31,15.31,14207006940,15.18,15.18,14207006940 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,69,5,-7,-9.21,11362052,3021539,633000000,11362052,-9.21,376.04,1.79,1.79,776846217,1.78,1.78,776846217 +KODEX 인버스,114800,14,3850,5,-10,-0.26,10640386,39375072,156500000,10640386,-0.26,27.02,6.80,6.80,40987527122,6.80,6.80,40987527122 +파루,043200,15,1610,5,-64,-3.82,8229008,32402848,41804315,8229008,-3.82,25.40,19.68,19.68,13505172179,20.07,20.07,13505172179 +나인테크,267320,16,4260,2,515,13.75,7771520,2676526,53398327,7771520,13.75,290.36,14.55,14.55,32952986295,14.49,14.49,32952986295 +KODEX 코스닥150레버리지,233740,17,8395,2,145,1.76,7131220,34485836,249200000,7131220,1.76,20.68,2.86,2.86,59390019586,2.84,2.84,59390019586 +KODEX 2차전지산업레버리지,462330,18,824,2,33,4.17,6913931,24572394,255300000,6913931,4.17,28.14,2.71,2.71,5564791978,2.65,2.65,5564791978 +대아티아이,045390,19,5340,2,650,13.86,6253230,593408,70473377,6253230,13.86,1053.78,8.87,8.87,32490232735,8.63,8.63,32490232735 +지투파워,388050,20,11650,2,1990,20.60,5968833,844677,18709437,5968833,20.60,706.64,31.90,31.90,70317389835,32.26,32.26,70317389835 +KODEX 레버리지,122630,21,20605,2,105,0.51,5964037,23760124,119500000,5964037,0.51,25.10,4.99,4.99,122972604112,4.99,4.99,122972604112 +한신기계,011700,22,3670,2,325,9.72,5023890,1088526,32446151,5023890,9.72,461.53,15.48,15.48,18436602993,15.48,15.48,18436602993 +위니아,071460,23,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +애드바이오텍,179530,24,4540,2,345,8.22,4832415,1010305,11359544,4832415,8.22,478.31,42.54,42.54,21364669152,41.43,41.43,21364669152 +KODEX 코스닥150선물인버스,251340,25,3575,5,-20,-0.56,4759895,31562978,66000000,4759895,-0.56,15.08,7.21,7.21,17067748421,7.23,7.23,17067748421 +동양철관,008970,26,1530,2,35,2.34,4476257,8132544,159323019,4476257,2.34,55.04,2.81,2.81,6820186689,2.80,2.80,6820186689 +한화오션,042660,27,86000,2,6600,8.31,4415355,2671173,306413394,4415355,8.31,165.30,1.44,1.44,368886727150,1.40,1.40,368886727150 +웰크론한텍,076080,28,1886,2,134,7.65,4218990,4006609,22594156,4218990,7.65,105.30,18.67,18.67,8040223675,18.87,18.87,8040223675 +두산에너빌리티,034020,29,53600,2,2500,4.89,3695590,14201108,640561146,3695590,4.89,26.02,0.58,0.58,198695416750,0.58,0.58,198695416750 +삼성중공업,010140,30,17880,2,560,3.23,3610096,7526962,880000000,3610096,3.23,47.96,0.41,0.41,64043413930,0.41,0.41,64043413930 diff --git a/top30/20250612/top30-av-20250612-095000.csv b/top30/20250612/top30-av-20250612-095000.csv new file mode 100644 index 000000000000..4f8ba3689938 --- /dev/null +++ b/top30/20250612/top30-av-20250612-095000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1615,5,-4,-0.25,110440577,288695296,798800000,110440577,-0.25,38.26,13.83,13.83,177896834259,13.79,13.79,177896834259 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,80,5,-9,-10.11,88010007,19766408,1497000000,88010007,-10.11,445.25,5.88,5.88,7052308659,5.89,5.89,7052308659 +이스트아시아홀딩스,900110,3,63,2,2,3.28,64082290,271628608,642650588,64082290,3.28,23.59,9.97,9.97,4214397456,10.41,10.41,4214397456 +일신석재,007110,4,2840,2,245,9.44,40515466,8782400,77456610,40515466,9.44,461.33,52.31,52.31,115642415590,52.57,52.57,115642415590 +한국ANKOR유전,152550,5,270,2,42,18.42,32541724,1172788,70020000,32541724,18.42,2774.73,46.47,46.47,9279400030,49.08,49.08,9279400030 +좋은사람들,033340,6,1416,2,207,17.12,31033357,12947118,96950558,31033357,17.12,239.69,32.01,32.01,44263251825,32.24,32.24,44263251825 +PS일렉트로닉스,332570,7,4010,2,420,11.70,19787581,17775120,44176320,19787581,11.70,111.32,44.79,44.79,74033156132,41.79,41.79,74033156132 +아난티,025980,8,9770,2,1980,25.42,14547967,605361,88629478,14547967,25.42,2403.19,16.41,16.41,139450462330,16.10,16.10,139450462330 +신원,009270,9,1917,2,150,8.49,14303064,3344611,104891065,14303064,8.49,427.65,13.64,13.64,27139842664,13.50,13.50,27139842664 +씨엑스아이,900120,10,68,2,3,4.62,12995144,64512432,300577845,12995144,4.62,20.14,4.32,4.32,917700280,4.49,4.49,917700280 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,11,69,5,-7,-9.21,12260028,3021539,633000000,12260028,-9.21,405.75,1.94,1.94,838806561,1.92,1.92,838806561 +우리기술,032820,12,2425,2,70,2.97,12256067,14170555,164677432,12256067,2.97,86.49,7.44,7.44,30154325359,7.55,7.55,30154325359 +인디에프,014990,13,1240,2,151,13.87,12053677,1121717,75112995,12053677,13.87,1074.57,16.05,16.05,14900117353,16.00,16.00,14900117353 +KODEX 인버스,114800,14,3860,3,0,0.00,10982507,39375072,156500000,10982507,0.00,27.89,7.02,7.02,42307068125,7.00,7.00,42307068125 +KODEX 2차전지산업레버리지,462330,15,828,2,37,4.68,10159282,24572394,255300000,10159282,4.68,41.34,3.98,3.98,8265832573,3.91,3.91,8265832573 +나인테크,267320,16,4310,2,565,15.09,8708159,2676526,53398327,8708159,15.09,325.35,16.31,16.31,36989437228,16.07,16.07,36989437228 +파루,043200,17,1616,5,-58,-3.46,8415598,32402848,41804315,8415598,-3.46,25.97,20.13,20.13,13805976905,20.44,20.44,13805976905 +KODEX 코스닥150레버리지,233740,18,8350,2,100,1.21,8183419,34485836,249200000,8183419,1.21,23.73,3.28,3.28,68198124010,3.28,3.28,68198124010 +대아티아이,045390,19,5260,2,570,12.15,7007973,593408,70473377,7007973,12.15,1180.97,9.94,9.94,36487304440,9.84,9.84,36487304440 +KODEX 레버리지,122630,20,20545,2,45,0.22,6347112,23760124,119500000,6347112,0.22,26.71,5.31,5.31,130852657877,5.33,5.33,130852657877 +지투파워,388050,21,11550,2,1890,19.57,6302298,844677,18709437,6302298,19.57,746.12,33.69,33.69,74176945715,34.33,34.33,74176945715 +애드바이오텍,179530,22,5130,2,935,22.29,5880997,1010305,11359544,5880997,22.29,582.10,51.77,51.77,26485737089,45.45,45.45,26485737089 +한신기계,011700,23,3680,2,335,10.01,5637704,1088526,32446151,5637704,10.01,517.92,17.38,17.38,20721562051,17.35,17.35,20721562051 +KODEX 코스닥150선물인버스,251340,24,3585,5,-10,-0.28,5477934,31562978,66000000,5477934,-0.28,17.36,8.30,8.30,19636873799,8.30,8.30,19636873799 +동양철관,008970,25,1516,2,21,1.40,5059831,8132544,159323019,5059831,1.40,62.22,3.18,3.18,7708342430,3.19,3.19,7708342430 +한화오션,042660,26,85100,2,5700,7.18,5036022,2671173,306413394,5036022,7.18,188.53,1.64,1.64,422074258600,1.62,1.62,422074258600 +위니아,071460,27,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +웰크론한텍,076080,28,1815,2,63,3.60,4391114,4006609,22594156,4391114,3.60,109.60,19.43,19.43,8358784640,20.38,20.38,8358784640 +두산에너빌리티,034020,29,53400,2,2300,4.50,4032815,14201108,640561146,4032815,4.50,28.40,0.63,0.63,216670290300,0.63,0.63,216670290300 +삼성중공업,010140,30,17750,2,430,2.48,3951548,7526962,880000000,3951548,2.48,52.50,0.45,0.45,70122330105,0.45,0.45,70122330105 diff --git a/top30/20250612/top30-av-20250612-100001.csv b/top30/20250612/top30-av-20250612-100001.csv new file mode 100644 index 000000000000..f5a6f625ea17 --- /dev/null +++ b/top30/20250612/top30-av-20250612-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,118323530,288695296,798800000,118323530,-0.31,40.99,14.81,14.81,190642363009,14.79,14.79,190642363009 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,90231078,19766408,1497000000,90231078,-8.99,456.49,6.03,6.03,7232215410,5.96,5.96,7232215410 +이스트아시아홀딩스,900110,3,64,2,3,4.92,66758389,271628608,642650588,66758389,4.92,24.58,10.39,10.39,4383273043,10.66,10.66,4383273043 +일신석재,007110,4,2945,2,350,13.49,45194824,8782400,77456610,45194824,13.49,514.61,58.35,58.35,129258496488,56.67,56.67,129258496488 +좋은사람들,033340,5,1474,2,265,21.92,36068406,12947118,96950558,36068406,21.92,278.58,37.20,37.20,51630134137,36.13,36.13,51630134137 +한국ANKOR유전,152550,6,262,2,34,14.91,35287897,1172788,70020000,35287897,14.91,3008.89,50.40,50.40,10004106439,54.53,54.53,10004106439 +PS일렉트로닉스,332570,7,3915,2,325,9.05,23235892,17775120,44176320,23235892,9.05,130.72,52.60,52.60,87585997900,50.64,50.64,87585997900 +신원,009270,8,1971,2,204,11.54,17062013,3344611,104891065,17062013,11.54,510.13,16.27,16.27,32508145559,15.72,15.72,32508145559 +아난티,025980,9,9940,2,2150,27.60,16129500,605361,88629478,16129500,27.60,2664.44,18.20,18.20,155124472860,17.61,17.61,155124472860 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,69,5,-7,-9.21,14190051,3021539,633000000,14190051,-9.21,469.63,2.24,2.24,971925093,2.23,2.23,971925093 +씨엑스아이,900120,11,69,2,4,6.15,13321299,64512432,300577845,13321299,6.15,20.65,4.43,4.43,940096853,4.53,4.53,940096853 +인디에프,014990,12,1275,2,186,17.08,13160848,1121717,75112995,13160848,17.08,1173.28,17.52,17.52,16317555398,17.04,17.04,16317555398 +우리기술,032820,13,2435,2,80,3.40,12606720,14170555,164677432,12606720,3.40,88.96,7.66,7.66,31005322779,7.73,7.73,31005322779 +KODEX 인버스,114800,14,3860,3,0,0.00,11926993,39375072,156500000,11926993,0.00,30.29,7.62,7.62,45953079444,7.61,7.61,45953079444 +KODEX 2차전지산업레버리지,462330,15,826,2,35,4.42,11667112,24572394,255300000,11667112,4.42,47.48,4.57,4.57,9508833838,4.51,4.51,9508833838 +나인테크,267320,16,4275,2,530,14.15,9173065,2676526,53398327,9173065,14.15,342.72,17.18,17.18,38979761848,17.08,17.08,38979761848 +KODEX 코스닥150레버리지,233740,17,8335,2,85,1.03,9168538,34485836,249200000,9168538,1.03,26.59,3.68,3.68,76402561897,3.68,3.68,76402561897 +파루,043200,18,1636,5,-38,-2.27,8759932,32402848,41804315,8759932,-2.27,27.03,20.95,20.95,14365205703,21.00,21.00,14365205703 +대아티아이,045390,19,5480,2,790,16.84,8265117,593408,70473377,8265117,16.84,1392.82,11.73,11.73,43327873875,11.22,11.22,43327873875 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,7578902,31562978,66000000,7578902,-0.28,24.01,11.48,11.48,27170695824,11.48,11.48,27170695824 +애드바이오텍,179530,21,5450,1,1255,29.92,7098333,1010305,11359544,7098333,29.92,702.59,62.49,62.49,33031723779,53.35,53.35,33031723779 +KODEX 레버리지,122630,22,20560,2,60,0.29,6786382,23760124,119500000,6786382,0.29,28.56,5.68,5.68,139869237094,5.69,5.69,139869237094 +지투파워,388050,23,11520,2,1860,19.25,6622165,844677,18709437,6622165,19.25,783.99,35.39,35.39,77848395570,36.12,36.12,77848395570 +한신기계,011700,24,3690,2,345,10.31,5840225,1088526,32446151,5840225,10.31,536.53,18.00,18.00,21469176494,17.93,17.93,21469176494 +한화오션,042660,25,85200,2,5800,7.30,5368848,2671173,306413394,5368848,7.30,200.99,1.75,1.75,450352758300,1.73,1.73,450352758300 +동양철관,008970,26,1519,2,24,1.61,5305471,8132544,159323019,5305471,1.61,65.24,3.33,3.33,8081239021,3.34,3.34,8081239021 +위니아,071460,27,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +웰크론한텍,076080,28,1817,2,65,3.71,4550157,4006609,22594156,4550157,3.71,113.57,20.14,20.14,8646584519,21.06,21.06,8646584519 +삼성중공업,010140,29,17720,2,400,2.31,4388319,7526962,880000000,4388319,2.31,58.30,0.50,0.50,77854003570,0.50,0.50,77854003570 +상지건설,042940,30,14920,2,2880,23.92,4267208,1434499,6828712,4267208,23.92,297.47,62.49,62.49,60914586480,59.79,59.79,60914586480 diff --git a/top30/20250612/top30-av-20250612-101000.csv b/top30/20250612/top30-av-20250612-101000.csv new file mode 100644 index 000000000000..afd95be44bfc --- /dev/null +++ b/top30/20250612/top30-av-20250612-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1604,5,-15,-0.93,127224701,288695296,798800000,127224701,-0.93,44.07,15.93,15.93,204965924442,16.00,16.00,204965924442 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,91991591,19766408,1497000000,91991591,-8.99,465.39,6.15,6.15,7374816963,6.08,6.08,7374816963 +이스트아시아홀딩스,900110,3,61,3,0,0.00,73036485,271628608,642650588,73036485,0.00,26.89,11.36,11.36,4773034256,12.18,12.18,4773034256 +일신석재,007110,4,2885,2,290,11.18,47731393,8782400,77456610,47731393,11.18,543.49,61.62,61.62,136637205921,61.15,61.15,136637205921 +좋은사람들,033340,5,1442,2,233,19.27,38261381,12947118,96950558,38261381,19.27,295.52,39.46,39.46,54814702104,39.21,39.21,54814702104 +한국ANKOR유전,152550,6,263,2,35,15.35,36385605,1172788,70020000,36385605,15.35,3102.49,51.96,51.96,10293081374,55.89,55.89,10293081374 +PS일렉트로닉스,332570,7,3875,2,285,7.94,24357816,17775120,44176320,24357816,7.94,137.03,55.14,55.14,91914663848,53.69,53.69,91914663848 +신원,009270,8,2010,2,243,13.75,21002934,3344611,104891065,21002934,13.75,627.96,20.02,20.02,40386876077,19.16,19.16,40386876077 +아난티,025980,9,9850,2,2060,26.44,16720018,605361,88629478,16720018,26.44,2761.99,18.87,18.87,160964075345,18.44,18.44,160964075345 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,10,69,5,-7,-9.21,14872756,3021539,633000000,14872756,-9.21,492.22,2.35,2.35,1019026738,2.33,2.33,1019026738 +인디에프,014990,11,1285,2,196,18.00,14375607,1121717,75112995,14375607,18.00,1281.57,19.14,19.14,17874249780,18.52,18.52,17874249780 +씨엑스아이,900120,12,67,2,2,3.08,14260751,64512432,300577845,14260751,3.08,22.11,4.74,4.74,1003598198,4.98,4.98,1003598198 +우리기술,032820,13,2447,2,92,3.91,13049444,14170555,164677432,13049444,3.91,92.09,7.92,7.92,32085711945,7.96,7.96,32085711945 +KODEX 인버스,114800,14,3845,5,-15,-0.39,12987802,39375072,156500000,12987802,-0.39,32.98,8.30,8.30,50035583922,8.32,8.32,50035583922 +파루,043200,15,1700,2,26,1.55,12652332,32402848,41804315,12652332,1.55,39.05,30.27,30.27,20903612284,29.41,29.41,20903612284 +KODEX 2차전지산업레버리지,462330,16,827,2,36,4.55,12591908,24572394,255300000,12591908,4.55,51.24,4.93,4.93,10270418172,4.86,4.86,10270418172 +KODEX 코스닥150레버리지,233740,17,8365,2,115,1.39,9975917,34485836,249200000,9975917,1.39,28.93,4.00,4.00,83133662421,3.99,3.99,83133662421 +나인테크,267320,18,4260,2,515,13.75,9664949,2676526,53398327,9664949,13.75,361.10,18.10,18.10,41079745488,18.06,18.06,41079745488 +대아티아이,045390,19,5430,2,740,15.78,8731357,593408,70473377,8731357,15.78,1471.39,12.39,12.39,45875772340,11.99,11.99,45875772340 +KODEX 코스닥150선물인버스,251340,20,3580,5,-15,-0.42,8175551,31562978,66000000,8175551,-0.42,25.90,12.39,12.39,29310491131,12.40,12.40,29310491131 +KODEX 레버리지,122630,21,20685,2,185,0.90,7800597,23760124,119500000,7800597,0.90,32.83,6.53,6.53,160785466187,6.50,6.50,160785466187 +애드바이오텍,179530,22,5450,1,1255,29.92,7134802,1010305,11359544,7134802,29.92,706.20,62.81,62.81,33230479829,53.68,53.68,33230479829 +위니아,071460,23,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +지투파워,388050,24,11630,2,1970,20.39,6906839,844677,18709437,6906839,20.39,817.69,36.92,36.92,81147984785,37.29,37.29,81147984785 +한신기계,011700,25,3825,2,480,14.35,6537921,1088526,32446151,6537921,14.35,600.62,20.15,20.15,24098264084,19.42,19.42,24098264084 +한화오션,042660,26,84800,2,5400,6.80,5567388,2671173,306413394,5567388,6.80,208.42,1.82,1.82,467229958800,1.80,1.80,467229958800 +동양철관,008970,27,1514,2,19,1.27,5543986,8132544,159323019,5543986,1.27,68.17,3.48,3.48,8442287286,3.50,3.50,8442287286 +한송네오텍,226440,28,81,2,22,37.29,4881161,21460076,65739186,4881161,37.29,22.75,7.43,7.43,348089407,6.54,6.54,348089407 +웰크론한텍,076080,29,1878,2,126,7.19,4684458,4006609,22594156,4684458,7.19,116.92,20.73,20.73,8894141148,20.96,20.96,8894141148 +제넨바이오,072520,30,41,5,-21,-33.87,4635552,37120144,74163194,4635552,-33.87,12.49,6.25,6.25,225699173,7.42,7.42,225699173 diff --git a/top30/20250612/top30-av-20250612-102000.csv b/top30/20250612/top30-av-20250612-102000.csv new file mode 100644 index 000000000000..25d4f57c22d3 --- /dev/null +++ b/top30/20250612/top30-av-20250612-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1604,5,-15,-0.93,132144894,288695296,798800000,132144894,-0.93,45.77,16.54,16.54,212860526217,16.61,16.61,212860526217 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,96130154,19766408,1497000000,96130154,-7.87,486.33,6.42,6.42,7710277461,6.28,6.28,7710277461 +이스트아시아홀딩스,900110,3,61,3,0,0.00,74389155,271628608,642650588,74389155,0.00,27.39,11.58,11.58,4855795198,12.39,12.39,4855795198 +일신석재,007110,4,2900,2,305,11.75,49264047,8782400,77456610,49264047,11.75,560.94,63.60,63.60,141077540517,62.81,62.81,141077540517 +좋은사람들,033340,5,1440,2,231,19.11,39227711,12947118,96950558,39227711,19.11,302.98,40.46,40.46,56205142176,40.26,40.26,56205142176 +한국ANKOR유전,152550,6,266,2,38,16.67,36971111,1172788,70020000,36971111,16.67,3152.41,52.80,52.80,10448114032,56.10,56.10,10448114032 +PS일렉트로닉스,332570,7,3735,2,145,4.04,25474777,17775120,44176320,25474777,4.04,143.32,57.67,57.67,96131184831,58.26,58.26,96131184831 +신원,009270,8,1983,2,216,12.22,22740905,3344611,104891065,22740905,12.22,679.93,21.68,21.68,43851647597,21.08,21.08,43851647597 +아난티,025980,9,9890,2,2100,26.96,17170824,605361,88629478,17170824,26.96,2836.46,19.37,19.37,165416610255,18.87,18.87,165416610255 +우리기술,032820,10,2495,2,140,5.94,16911862,14170555,164677432,16911862,5.94,119.35,10.27,10.27,41699214294,10.15,10.15,41699214294 +파루,043200,11,1712,2,38,2.27,16083179,32402848,41804315,16083179,2.27,49.64,38.47,38.47,26815842575,37.47,37.47,26815842575 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,70,5,-6,-7.89,15078915,3021539,633000000,15078915,-7.89,499.05,2.38,2.38,1033280610,2.33,2.33,1033280610 +씨엑스아이,900120,13,69,2,4,6.15,14806393,64512432,300577845,14806393,6.15,22.95,4.93,4.93,1040352823,5.02,5.02,1040352823 +인디에프,014990,14,1265,2,176,16.16,14766141,1121717,75112995,14766141,16.16,1316.39,19.66,19.66,18372362451,19.34,19.34,18372362451 +KODEX 인버스,114800,15,3840,5,-20,-0.52,13406738,39375072,156500000,13406738,-0.52,34.05,8.57,8.57,51646530420,8.59,8.59,51646530420 +KODEX 2차전지산업레버리지,462330,16,823,2,32,4.05,13133276,24572394,255300000,13133276,4.05,53.45,5.14,5.14,10717325506,5.10,5.10,10717325506 +KODEX 코스닥150레버리지,233740,17,8355,2,105,1.27,10606723,34485836,249200000,10606723,1.27,30.76,4.26,4.26,88411667985,4.25,4.25,88411667985 +나인테크,267320,18,4245,2,500,13.35,9897876,2676526,53398327,9897876,13.35,369.80,18.54,18.54,42070792077,18.56,18.56,42070792077 +대아티아이,045390,19,5430,2,740,15.78,9155115,593408,70473377,9155115,15.78,1542.80,12.99,12.99,48188578260,12.59,12.59,48188578260 +KODEX 레버리지,122630,20,20680,2,180,0.88,8450291,23760124,119500000,8450291,0.88,35.57,7.07,7.07,174217266276,7.05,7.05,174217266276 +KODEX 코스닥150선물인버스,251340,21,3580,5,-15,-0.42,8264460,31562978,66000000,8264460,-0.42,26.18,12.52,12.52,29628754362,12.54,12.54,29628754362 +한신기계,011700,22,3805,2,460,13.75,7691016,1088526,32446151,7691016,13.75,706.55,23.70,23.70,28516923319,23.10,23.10,28516923319 +애드바이오텍,179530,23,5450,1,1255,29.92,7141947,1010305,11359544,7141947,29.92,706.91,62.87,62.87,33269420079,53.74,53.74,33269420079 +지투파워,388050,24,11530,2,1870,19.36,7139950,844677,18709437,7139950,19.36,845.29,38.16,38.16,83851922450,38.87,38.87,83851922450 +위니아,071460,25,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +한화오션,042660,26,84700,2,5300,6.68,5778447,2671173,306413394,5778447,6.68,216.33,1.89,1.89,485086181650,1.87,1.87,485086181650 +동양철관,008970,27,1513,2,18,1.20,5733649,8132544,159323019,5733649,1.20,70.50,3.60,3.60,8729119789,3.62,3.62,8729119789 +두산에너빌리티,034020,28,54000,2,2900,5.68,4915797,14201108,640561146,4915797,5.68,34.62,0.77,0.77,264256475900,0.76,0.76,264256475900 +한송네오텍,226440,29,81,2,22,37.29,4881161,21460076,65739186,4881161,37.29,22.75,7.43,7.43,348089407,6.54,6.54,348089407 +웰크론한텍,076080,30,1838,2,86,4.91,4863238,4006609,22594156,4863238,4.91,121.38,21.52,21.52,9228024296,22.22,22.22,9228024296 diff --git a/top30/20250612/top30-av-20250612-103000.csv b/top30/20250612/top30-av-20250612-103000.csv new file mode 100644 index 000000000000..97d582df9476 --- /dev/null +++ b/top30/20250612/top30-av-20250612-103000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1613,5,-6,-0.37,138401901,288695296,798800000,138401901,-0.37,47.94,17.33,17.33,222937635668,17.30,17.30,222937635668 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,96537054,19766408,1497000000,96537054,-7.87,488.39,6.45,6.45,7743625759,6.31,6.31,7743625759 +이스트아시아홀딩스,900110,3,63,2,2,3.28,79463824,271628608,642650588,79463824,3.28,29.25,12.37,12.37,5175254559,12.78,12.78,5175254559 +일신석재,007110,4,2850,2,255,9.83,51332530,8782400,77456610,51332530,9.83,584.49,66.27,66.27,147057549337,66.62,66.62,147057549337 +좋은사람들,033340,5,1422,2,213,17.62,41021983,12947118,96950558,41021983,17.62,316.84,42.31,42.31,58789765295,42.64,42.64,58789765295 +한국ANKOR유전,152550,6,262,2,34,14.91,37893943,1172788,70020000,37893943,14.91,3231.10,54.12,54.12,10690648149,58.27,58.27,10690648149 +PS일렉트로닉스,332570,7,3720,2,130,3.62,26022360,17775120,44176320,26022360,3.62,146.40,58.91,58.91,98174445685,59.74,59.74,98174445685 +신원,009270,8,1956,2,189,10.70,24150567,3344611,104891065,24150567,10.70,722.07,23.02,23.02,46643738765,22.73,22.73,46643738765 +파루,043200,9,1846,2,172,10.27,22588228,32402848,41804315,22588228,10.27,69.71,54.03,54.03,38640838800,50.07,50.07,38640838800 +우리기술,032820,10,2525,2,170,7.22,20050943,14170555,164677432,20050943,7.22,141.50,12.18,12.18,49568449898,11.92,11.92,49568449898 +아난티,025980,11,9780,2,1990,25.55,17815904,605361,88629478,17815904,25.55,2943.02,20.10,20.10,171772170420,19.82,19.82,171772170420 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,12,69,5,-7,-9.21,15188294,3021539,633000000,15188294,-9.21,502.67,2.40,2.40,1040937135,2.38,2.38,1040937135 +씨엑스아이,900120,13,68,2,3,4.62,15178056,64512432,300577845,15178056,4.62,23.53,5.05,5.05,1065926852,5.22,5.22,1065926852 +인디에프,014990,14,1256,2,167,15.34,15042908,1121717,75112995,15042908,15.34,1341.06,20.03,20.03,18722774313,19.85,19.85,18722774313 +KODEX 인버스,114800,15,3855,5,-5,-0.13,14971900,39375072,156500000,14971900,-0.13,38.02,9.57,9.57,57679220714,9.56,9.56,57679220714 +KODEX 2차전지산업레버리지,462330,16,815,2,24,3.03,13913684,24572394,255300000,13913684,3.03,56.62,5.45,5.45,11356481472,5.46,5.46,11356481472 +KODEX 코스닥150레버리지,233740,17,8325,2,75,0.91,11006937,34485836,249200000,11006937,0.91,31.92,4.42,4.42,91748308908,4.42,4.42,91748308908 +나인테크,267320,18,4270,2,525,14.02,10117625,2676526,53398327,10117625,14.02,378.01,18.95,18.95,43011414837,18.86,18.86,43011414837 +대아티아이,045390,19,5350,2,660,14.07,9660440,593408,70473377,9660440,14.07,1627.96,13.71,13.71,50920902900,13.51,13.51,50920902900 +KODEX 레버리지,122630,20,20570,2,70,0.34,8976581,23760124,119500000,8976581,0.34,37.78,7.51,7.51,185063097524,7.53,7.53,185063097524 +KODEX 코스닥150선물인버스,251340,21,3590,5,-5,-0.14,8458042,31562978,66000000,8458042,-0.14,26.80,12.82,12.82,30322724269,12.80,12.80,30322724269 +한신기계,011700,22,3860,2,515,15.40,8440800,1088526,32446151,8440800,15.40,775.43,26.01,26.01,31401361598,25.07,25.07,31401361598 +지투파워,388050,23,11595,2,1935,20.03,7304111,844677,18709437,7304111,20.03,864.72,39.04,39.04,85752949120,39.53,39.53,85752949120 +애드바이오텍,179530,24,5450,1,1255,29.92,7160493,1010305,11359544,7160493,29.92,708.75,63.04,63.04,33370495779,53.90,53.90,33370495779 +위니아,071460,25,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +동양철관,008970,26,1507,2,12,0.80,6106332,8132544,159323019,6106332,0.80,75.09,3.83,3.83,9291602814,3.87,3.87,9291602814 +한화오션,042660,27,84900,2,5500,6.93,5970422,2671173,306413394,5970422,6.93,223.51,1.95,1.95,501405462350,1.93,1.93,501405462350 +두산에너빌리티,034020,28,54400,2,3300,6.46,5276550,14201108,640561146,5276550,6.46,37.16,0.82,0.82,283771830550,0.81,0.81,283771830550 +삼성중공업,010140,29,17810,2,490,2.83,4903371,7526962,880000000,4903371,2.83,65.14,0.56,0.56,87023742140,0.56,0.56,87023742140 +웰크론한텍,076080,30,1860,2,108,6.16,4899198,4006609,22594156,4899198,6.16,122.28,21.68,21.68,9294481188,22.12,22.12,9294481188 diff --git a/top30/20250612/top30-av-20250612-104000.csv b/top30/20250612/top30-av-20250612-104000.csv new file mode 100644 index 000000000000..aad05c10f0a5 --- /dev/null +++ b/top30/20250612/top30-av-20250612-104000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1612,5,-7,-0.43,143132649,288695296,798800000,143132649,-0.43,49.58,17.92,17.92,230559156224,17.91,17.91,230559156224 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,104086067,19766408,1497000000,104086067,-7.87,526.58,6.95,6.95,8357379286,6.81,6.81,8357379286 +이스트아시아홀딩스,900110,3,62,2,1,1.64,84154241,271628608,642650588,84154241,1.64,30.98,13.09,13.09,5468271148,13.72,13.72,5468271148 +일신석재,007110,4,2850,2,255,9.83,52158716,8782400,77456610,52158716,9.83,593.90,67.34,67.34,149417429552,67.69,67.69,149417429552 +좋은사람들,033340,5,1417,2,208,17.20,41829202,12947118,96950558,41829202,17.20,323.08,43.14,43.14,59936352156,43.63,43.63,59936352156 +한국ANKOR유전,152550,6,261,2,33,14.47,38610557,1172788,70020000,38610557,14.47,3292.20,55.14,55.14,10878813429,59.53,59.53,10878813429 +파루,043200,7,1851,2,177,10.57,26948481,32402848,41804315,26948481,10.57,83.17,64.46,64.46,46938759014,60.66,60.66,46938759014 +PS일렉트로닉스,332570,8,3715,2,125,3.48,26242205,17775120,44176320,26242205,3.48,147.63,59.40,59.40,98992882555,60.32,60.32,98992882555 +신원,009270,9,1966,2,199,11.26,24958919,3344611,104891065,24958919,11.26,746.24,23.80,23.80,48236438209,23.39,23.39,48236438209 +우리기술,032820,10,2555,2,200,8.49,23954292,14170555,164677432,23954292,8.49,169.04,14.55,14.55,59452335852,14.13,14.13,59452335852 +아난티,025980,11,9820,2,2030,26.06,18109537,605361,88629478,18109537,26.06,2991.53,20.43,20.43,174652541930,20.07,20.07,174652541930 +씨엑스아이,900120,12,68,2,3,4.62,15507183,64512432,300577845,15507183,4.62,24.04,5.16,5.16,1088332248,5.32,5.32,1088332248 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,70,5,-6,-7.89,15469773,3021539,633000000,15469773,-7.89,511.98,2.44,2.44,1060640665,2.39,2.39,1060640665 +KODEX 인버스,114800,14,3855,5,-5,-0.13,15460696,39375072,156500000,15460696,-0.13,39.27,9.88,9.88,59563174255,9.87,9.87,59563174255 +인디에프,014990,15,1246,2,157,14.42,15340630,1121717,75112995,15340630,14.42,1367.60,20.42,20.42,19096789722,20.40,20.40,19096789722 +KODEX 2차전지산업레버리지,462330,16,816,2,25,3.16,14705069,24572394,255300000,14705069,3.16,59.84,5.76,5.76,12003765961,5.76,5.76,12003765961 +KODEX 코스닥150레버리지,233740,17,8325,2,75,0.91,11401129,34485836,249200000,11401129,0.91,33.06,4.58,4.58,95034321805,4.58,4.58,95034321805 +나인테크,267320,18,4275,2,530,14.15,10465049,2676526,53398327,10465049,14.15,390.99,19.60,19.60,44508079646,19.50,19.50,44508079646 +대아티아이,045390,19,5440,2,750,15.99,9837896,593408,70473377,9837896,15.99,1657.86,13.96,13.96,51878694610,13.53,13.53,51878694610 +KODEX 레버리지,122630,20,20590,2,90,0.44,9297683,23760124,119500000,9297683,0.44,39.13,7.78,7.78,191678883919,7.79,7.79,191678883919 +위니아,071460,21,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +KODEX 코스닥150선물인버스,251340,22,3590,5,-5,-0.14,9129192,31562978,66000000,9129192,-0.14,28.92,13.83,13.83,32728734136,13.81,13.81,32728734136 +한신기계,011700,23,3855,2,510,15.25,8821505,1088526,32446151,8821505,15.25,810.41,27.19,27.19,32858550893,26.27,26.27,32858550893 +지투파워,388050,24,11610,2,1950,20.19,7474199,844677,18709437,7474199,20.19,884.86,39.95,39.95,87717927785,40.38,40.38,87717927785 +애드바이오텍,179530,25,5450,1,1255,29.92,7163252,1010305,11359544,7163252,29.92,709.02,63.06,63.06,33385532329,53.93,53.93,33385532329 +제넨바이오,072520,26,42,5,-20,-32.26,7123618,37120144,74163194,7123618,-32.26,19.19,9.61,9.61,330197945,10.60,10.60,330197945 +한송네오텍,226440,27,69,2,10,16.95,7028094,21460076,65739186,7028094,16.95,32.75,10.69,10.69,496227784,10.94,10.94,496227784 +동양철관,008970,28,1510,2,15,1.00,6332822,8132544,159323019,6332822,1.00,77.87,3.97,3.97,9633213155,4.00,4.00,9633213155 +한화오션,042660,29,85100,2,5700,7.18,6089587,2671173,306413394,6089587,7.18,227.97,1.99,1.99,511544248400,1.96,1.96,511544248400 +두산에너빌리티,034020,30,54200,2,3100,6.07,5715230,14201108,640561146,5715230,6.07,40.24,0.89,0.89,307537565600,0.89,0.89,307537565600 diff --git a/top30/20250612/top30-av-20250612-105000.csv b/top30/20250612/top30-av-20250612-105000.csv new file mode 100644 index 000000000000..f39235dd5af7 --- /dev/null +++ b/top30/20250612/top30-av-20250612-105000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1615,5,-4,-0.25,147571714,288695296,798800000,147571714,-0.25,51.12,18.47,18.47,237723477701,18.43,18.43,237723477701 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,104427263,19766408,1497000000,104427263,-7.87,528.31,6.98,6.98,8385278869,6.83,6.83,8385278869 +이스트아시아홀딩스,900110,3,62,2,1,1.64,86233201,271628608,642650588,86233201,1.64,31.75,13.42,13.42,5596341956,14.05,14.05,5596341956 +일신석재,007110,4,2855,2,260,10.02,52915622,8782400,77456610,52915622,10.02,602.52,68.32,68.32,151578587330,68.54,68.54,151578587330 +좋은사람들,033340,5,1415,2,206,17.04,42452126,12947118,96950558,42452126,17.04,327.89,43.79,43.79,60816686563,44.33,44.33,60816686563 +한국ANKOR유전,152550,6,272,2,44,19.30,40088404,1172788,70020000,40088404,19.30,3418.21,57.25,57.25,11273820991,59.19,59.19,11273820991 +파루,043200,7,1866,2,192,11.47,28623346,32402848,41804315,28623346,11.47,88.34,68.47,68.47,50090913354,64.21,64.21,50090913354 +우리기술,032820,8,2540,2,185,7.86,26976722,14170555,164677432,26976722,7.86,190.37,16.38,16.38,67140697493,16.05,16.05,67140697493 +PS일렉트로닉스,332570,9,3755,2,165,4.60,26518892,17775120,44176320,26518892,4.60,149.19,60.03,60.03,100026647999,60.30,60.30,100026647999 +신원,009270,10,1960,2,193,10.92,25433922,3344611,104891065,25433922,10.92,760.44,24.25,24.25,49169543929,23.92,23.92,49169543929 +아난티,025980,11,9760,2,1970,25.29,18359875,605361,88629478,18359875,25.29,3032.88,20.72,20.72,177100345560,20.47,20.47,177100345560 +씨엑스아이,900120,12,67,2,2,3.08,15931726,64512432,300577845,15931726,3.08,24.70,5.30,5.30,1117081157,5.55,5.55,1117081157 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,13,70,5,-6,-7.89,15817939,3021539,633000000,15817939,-7.89,523.51,2.50,2.50,1084992119,2.45,2.45,1084992119 +KODEX 인버스,114800,14,3860,3,0,0.00,15657687,39375072,156500000,15657687,0.00,39.77,10.00,10.00,60322749305,9.99,9.99,60322749305 +인디에프,014990,15,1243,2,154,14.14,15579577,1121717,75112995,15579577,14.14,1388.90,20.74,20.74,19394573676,20.77,20.77,19394573676 +KODEX 2차전지산업레버리지,462330,16,815,2,24,3.03,15045825,24572394,255300000,15045825,3.03,61.23,5.89,5.89,12281178275,5.90,5.90,12281178275 +KODEX 코스닥150레버리지,233740,17,8332,2,82,0.99,11763505,34485836,249200000,11763505,0.99,34.11,4.72,4.72,98048484802,4.72,4.72,98048484802 +나인테크,267320,18,4280,2,535,14.29,10564489,2676526,53398327,10564489,14.29,394.71,19.78,19.78,44933216898,19.66,19.66,44933216898 +대아티아이,045390,19,5410,2,720,15.35,9976992,593408,70473377,9976992,15.35,1681.30,14.16,14.16,52632819495,13.80,13.80,52632819495 +KODEX 레버리지,122630,20,20545,2,45,0.22,9698224,23760124,119500000,9698224,0.22,40.82,8.12,8.12,199916589507,8.14,8.14,199916589507 +KODEX 코스닥150선물인버스,251340,21,3587,5,-8,-0.22,9578169,31562978,66000000,9578169,-0.22,30.35,14.51,14.51,34340506621,14.51,14.51,34340506621 +위니아,071460,22,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +한신기계,011700,23,3835,2,490,14.65,9176682,1088526,32446151,9176682,14.65,843.04,28.28,28.28,34225798415,27.51,27.51,34225798415 +씨씨에스,066790,24,1639,2,205,14.30,7962347,1682001,65152039,7962347,14.30,473.39,12.22,12.22,12584371512,11.78,11.78,12584371512 +지투파워,388050,25,11550,2,1890,19.57,7575515,844677,18709437,7575515,19.57,896.85,40.49,40.49,88889938885,41.13,41.13,88889938885 +애드바이오텍,179530,26,5450,1,1255,29.92,7166978,1010305,11359544,7166978,29.92,709.39,63.09,63.09,33405839029,53.96,53.96,33405839029 +제넨바이오,072520,27,42,5,-20,-32.26,7123618,37120144,74163194,7123618,-32.26,19.19,9.61,9.61,330197945,10.60,10.60,330197945 +한송네오텍,226440,28,69,2,10,16.95,7028094,21460076,65739186,7028094,16.95,32.75,10.69,10.69,496227784,10.94,10.94,496227784 +동양철관,008970,29,1513,2,18,1.20,6550814,8132544,159323019,6550814,1.20,80.55,4.11,4.11,9962956086,4.13,4.13,9962956086 +한전산업,130660,30,15230,2,2860,23.12,6267101,435298,32600000,6267101,23.12,1439.73,19.22,19.22,88850762980,17.90,17.90,88850762980 diff --git a/top30/20250612/top30-av-20250612-110000.csv b/top30/20250612/top30-av-20250612-110000.csv new file mode 100644 index 000000000000..c349992d5e71 --- /dev/null +++ b/top30/20250612/top30-av-20250612-110000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1608,5,-11,-0.68,153778640,288695296,798800000,153778640,-0.68,53.27,19.25,19.25,247725104998,19.29,19.29,247725104998 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,105672022,19766408,1497000000,105672022,-7.87,534.60,7.06,7.06,8487329107,6.91,6.91,8487329107 +이스트아시아홀딩스,900110,3,62,2,1,1.64,89917437,271628608,642650588,89917437,1.64,33.10,13.99,13.99,5822129850,14.61,14.61,5822129850 +일신석재,007110,4,2820,2,225,8.67,53811230,8782400,77456610,53811230,8.67,612.72,69.47,69.47,154115512462,70.56,70.56,154115512462 +좋은사람들,033340,5,1411,2,202,16.71,43213856,12947118,96950558,43213856,16.71,333.77,44.57,44.57,61891127424,45.24,45.24,61891127424 +한국ANKOR유전,152550,6,266,2,38,16.67,41585463,1172788,70020000,41585463,16.67,3545.86,59.39,59.39,11674339370,62.68,62.68,11674339370 +우리기술,032820,7,2695,2,340,14.44,37636792,14170555,164677432,37636792,14.44,265.60,22.85,22.85,95172885965,21.44,21.44,95172885965 +파루,043200,8,1890,2,216,12.90,30212657,32402848,41804315,30212657,12.90,93.24,72.27,72.27,53032388988,67.12,67.12,53032388988 +PS일렉트로닉스,332570,9,3730,2,140,3.90,26710521,17775120,44176320,26710521,3.90,150.27,60.46,60.46,100741353234,61.14,61.14,100741353234 +신원,009270,10,1930,2,163,9.22,26394127,3344611,104891065,26394127,9.22,789.15,25.16,25.16,51033750154,25.21,25.21,51033750154 +아난티,025980,11,9610,2,1820,23.36,18991687,605361,88629478,18991687,23.36,3137.25,21.43,21.43,183224421645,21.51,21.51,183224421645 +씨엑스아이,900120,12,67,2,2,3.08,16264564,64512432,300577845,16264564,3.08,25.21,5.41,5.41,1139397231,5.66,5.66,1139397231 +KODEX 인버스,114800,13,3850,5,-10,-0.26,16006148,39375072,156500000,16006148,-0.26,40.65,10.23,10.23,61665328245,10.23,10.23,61665328245 +인디에프,014990,14,1223,2,134,12.30,15960254,1121717,75112995,15960254,12.30,1422.84,21.25,21.25,19862546100,21.62,21.62,19862546100 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,70,5,-6,-7.89,15856913,3021539,633000000,15856913,-7.89,524.80,2.51,2.51,1087720299,2.45,2.45,1087720299 +KODEX 2차전지산업레버리지,462330,16,818,2,27,3.41,15303754,24572394,255300000,15303754,3.41,62.28,5.99,5.99,12491802524,5.98,5.98,12491802524 +KODEX 코스닥150레버리지,233740,17,8340,2,90,1.09,12159671,34485836,249200000,12159671,1.09,35.26,4.88,4.88,101354180250,4.88,4.88,101354180250 +나인테크,267320,18,4245,2,500,13.35,10785626,2676526,53398327,10785626,13.35,402.97,20.20,20.20,45873097180,20.24,20.24,45873097180 +대아티아이,045390,19,5320,2,630,13.43,10251695,593408,70473377,10251695,13.43,1727.60,14.55,14.55,54106064185,14.43,14.43,54106064185 +KODEX 레버리지,122630,20,20630,2,130,0.63,10120314,23760124,119500000,10120314,0.63,42.59,8.47,8.47,208615050577,8.46,8.46,208615050577 +KODEX 코스닥150선물인버스,251340,21,3582,5,-13,-0.36,9730672,31562978,66000000,9730672,-0.36,30.83,14.74,14.74,34887161491,14.76,14.76,34887161491 +한신기계,011700,22,3845,2,500,14.95,9728411,1088526,32446151,9728411,14.95,893.72,29.98,29.98,36362261784,29.15,29.15,36362261784 +위니아,071460,23,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +씨씨에스,066790,24,1604,2,170,11.85,9119931,1682001,65152039,9119931,11.85,542.21,14.00,14.00,14451461140,13.83,13.83,14451461140 +지투파워,388050,25,11460,2,1800,18.63,7810157,844677,18709437,7810157,18.63,924.63,41.74,41.74,91610329080,42.73,42.73,91610329080 +한전산업,130660,26,15480,2,3110,25.14,7697212,435298,32600000,7697212,25.14,1768.26,23.61,23.61,110998135610,22.00,22.00,110998135610 +애드바이오텍,179530,27,5450,1,1255,29.92,7170583,1010305,11359544,7170583,29.92,709.74,63.12,63.12,33425486279,53.99,53.99,33425486279 +제넨바이오,072520,28,42,5,-20,-32.26,7123618,37120144,74163194,7123618,-32.26,19.19,9.61,9.61,330197945,10.60,10.60,330197945 +한송네오텍,226440,29,69,2,10,16.95,7028094,21460076,65739186,7028094,16.95,32.75,10.69,10.69,496227784,10.94,10.94,496227784 +동양철관,008970,30,1519,2,24,1.61,6783545,8132544,159323019,6783545,1.61,83.41,4.26,4.26,10314760908,4.26,4.26,10314760908 diff --git a/top30/20250612/top30-av-20250612-111001.csv b/top30/20250612/top30-av-20250612-111001.csv new file mode 100644 index 000000000000..878543a3a9f2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1611,5,-8,-0.49,158437386,288695296,798800000,158437386,-0.49,54.88,19.83,19.83,255215081376,19.83,19.83,255215081376 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,106570293,19766408,1497000000,106570293,-7.87,539.15,7.12,7.12,8560987329,6.97,6.97,8560987329 +이스트아시아홀딩스,900110,3,63,2,2,3.28,91545435,271628608,642650588,91545435,3.28,33.70,14.24,14.24,5923232780,14.63,14.63,5923232780 +일신석재,007110,4,2825,2,230,8.86,54339726,8782400,77456610,54339726,8.86,618.73,70.16,70.16,155607638041,71.11,71.11,155607638041 +우리기술,032820,5,2830,2,475,20.17,49910018,14170555,164677432,49910018,20.17,352.21,30.31,30.31,128962882394,27.67,27.67,128962882394 +좋은사람들,033340,6,1410,2,201,16.63,43777999,12947118,96950558,43777999,16.63,338.13,45.15,45.15,62684132997,45.86,45.86,62684132997 +한국ANKOR유전,152550,7,267,2,39,17.11,41959510,1172788,70020000,41959510,17.11,3577.76,59.93,59.93,11774282854,62.98,62.98,11774282854 +파루,043200,8,1883,2,209,12.49,31628738,32402848,41804315,31628738,12.49,97.61,75.66,75.66,55707646870,70.77,70.77,55707646870 +PS일렉트로닉스,332570,9,3700,2,110,3.06,27031443,17775120,44176320,27031443,3.06,152.07,61.19,61.19,101928389676,62.36,62.36,101928389676 +신원,009270,10,1935,2,168,9.51,26789999,3344611,104891065,26789999,9.51,800.99,25.54,25.54,51799029424,25.52,25.52,51799029424 +아난티,025980,11,9710,2,1920,24.65,19554987,605361,88629478,19554987,24.65,3230.30,22.06,22.06,188664678770,21.92,21.92,188664678770 +씨엑스아이,900120,12,67,2,2,3.08,16902673,64512432,300577845,16902673,3.08,26.20,5.62,5.62,1182238176,5.87,5.87,1182238176 +KODEX 인버스,114800,13,3855,5,-5,-0.13,16229709,39375072,156500000,16229709,-0.13,41.22,10.37,10.37,62525672073,10.36,10.36,62525672073 +인디에프,014990,14,1231,2,142,13.04,16072241,1121717,75112995,16072241,13.04,1432.82,21.40,21.40,20000020427,21.63,21.63,20000020427 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,69,5,-7,-9.21,16054352,3021539,633000000,16054352,-9.21,531.33,2.54,2.54,1101525196,2.52,2.52,1101525196 +KODEX 2차전지산업레버리지,462330,16,820,2,29,3.67,15814358,24572394,255300000,15814358,3.67,64.36,6.19,6.19,12910674664,6.17,6.17,12910674664 +KODEX 코스닥150레버리지,233740,17,8330,2,80,0.97,12432583,34485836,249200000,12432583,0.97,36.05,4.99,4.99,103630123569,4.99,4.99,103630123569 +나인테크,267320,18,4270,2,525,14.02,10858116,2676526,53398327,10858116,14.02,405.68,20.33,20.33,46181686900,20.25,20.25,46181686900 +KODEX 코스닥150선물인버스,251340,19,3590,5,-5,-0.14,10657325,31562978,66000000,10657325,-0.14,33.77,16.15,16.15,38206342936,16.12,16.12,38206342936 +KODEX 레버리지,122630,20,20605,2,105,0.51,10528303,23760124,119500000,10528303,0.51,44.31,8.81,8.81,217039175083,8.81,8.81,217039175083 +위니아,071460,21,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +대아티아이,045390,22,5350,2,660,14.07,10394880,593408,70473377,10394880,14.07,1751.73,14.75,14.75,54870602595,14.55,14.55,54870602595 +한신기계,011700,23,3830,2,485,14.50,9939138,1088526,32446151,9939138,14.50,913.08,30.63,30.63,37170313404,29.91,29.91,37170313404 +씨씨에스,066790,24,1595,2,161,11.23,9697881,1682001,65152039,9697881,11.23,576.57,14.88,14.88,15383738189,14.80,14.80,15383738189 +제넨바이오,072520,25,50,5,-12,-19.35,9376833,37120144,74163194,9376833,-19.35,25.26,12.64,12.64,442858695,11.94,11.94,442858695 +한송네오텍,226440,26,63,2,4,6.78,8468121,21460076,65739186,8468121,6.78,39.46,12.88,12.88,586949485,14.17,14.17,586949485 +한전산업,130660,27,15400,2,3030,24.49,8173214,435298,32600000,8173214,24.49,1877.61,25.07,25.07,118336711545,23.57,23.57,118336711545 +지투파워,388050,28,11400,2,1740,18.01,8059132,844677,18709437,8059132,18.01,954.11,43.08,43.08,94443061505,44.28,44.28,94443061505 +애드바이오텍,179530,29,5450,1,1255,29.92,7173512,1010305,11359544,7173512,29.92,710.03,63.15,63.15,33441449329,54.02,54.02,33441449329 +형지I&C,011080,30,1023,2,66,6.90,7054918,9867645,42313608,7054918,6.90,71.50,16.67,16.67,7127297505,16.47,16.47,7127297505 diff --git a/top30/20250612/top30-av-20250612-112001.csv b/top30/20250612/top30-av-20250612-112001.csv new file mode 100644 index 000000000000..8cad97092bad --- /dev/null +++ b/top30/20250612/top30-av-20250612-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1606,5,-13,-0.80,161850480,288695296,798800000,161850480,-0.80,56.06,20.26,20.26,260703368382,20.32,20.32,260703368382 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,107198001,19766408,1497000000,107198001,-7.87,542.32,7.16,7.16,8612459385,7.02,7.02,8612459385 +이스트아시아홀딩스,900110,3,61,3,0,0.00,95184553,271628608,642650588,95184553,0.00,35.04,14.81,14.81,6148713641,15.68,15.68,6148713641 +우리기술,032820,4,2755,2,400,16.99,60118678,14170555,164677432,60118678,16.99,424.25,36.51,36.51,157494071408,34.71,34.71,157494071408 +일신석재,007110,5,2840,2,245,9.44,54641959,8782400,77456610,54641959,9.44,622.18,70.55,70.55,156466974856,71.13,71.13,156466974856 +좋은사람들,033340,6,1416,2,207,17.12,44096855,12947118,96950558,44096855,17.12,340.59,45.48,45.48,63135012242,45.99,45.99,63135012242 +한국ANKOR유전,152550,7,265,2,37,16.23,42387648,1172788,70020000,42387648,16.23,3614.26,60.54,60.54,11887429399,64.06,64.06,11887429399 +파루,043200,8,1885,2,211,12.60,34157405,32402848,41804315,34157405,12.60,105.41,81.71,81.71,60540420442,76.83,76.83,60540420442 +PS일렉트로닉스,332570,9,3700,2,110,3.06,27468985,17775120,44176320,27468985,3.06,154.54,62.18,62.18,103560705998,63.36,63.36,103560705998 +신원,009270,10,1947,2,180,10.19,27170543,3344611,104891065,27170543,10.19,812.37,25.90,25.90,52537682983,25.73,25.73,52537682983 +아난티,025980,11,9720,2,1930,24.78,19712481,605361,88629478,19712481,24.78,3256.32,22.24,22.24,190196856550,22.08,22.08,190196856550 +씨엑스아이,900120,12,67,2,2,3.08,16997414,64512432,300577845,16997414,3.08,26.35,5.65,5.65,1188588935,5.90,5.90,1188588935 +KODEX 인버스,114800,13,3850,5,-10,-0.26,16568773,39375072,156500000,16568773,-0.26,42.08,10.59,10.59,63831020209,10.59,10.59,63831020209 +인디에프,014990,14,1243,2,154,14.14,16196758,1121717,75112995,16196758,14.14,1443.93,21.56,21.56,20154113425,21.59,21.59,20154113425 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,70,5,-6,-7.89,16071653,3021539,633000000,16071653,-7.89,531.90,2.54,2.54,1102736266,2.49,2.49,1102736266 +KODEX 2차전지산업레버리지,462330,16,821,2,30,3.79,15919524,24572394,255300000,15919524,3.79,64.79,6.24,6.24,12996918552,6.20,6.20,12996918552 +KODEX 코스닥150레버리지,233740,17,8365,2,115,1.39,12944607,34485836,249200000,12944607,1.39,37.54,5.19,5.19,107905894625,5.18,5.18,107905894625 +나인테크,267320,18,4180,2,435,11.62,11276514,2676526,53398327,11276514,11.62,421.31,21.12,21.12,47940802258,21.48,21.48,47940802258 +KODEX 코스닥150선물인버스,251340,19,3575,5,-20,-0.56,10830664,31562978,66000000,10830664,-0.56,34.31,16.41,16.41,38827241810,16.46,16.46,38827241810 +KODEX 레버리지,122630,20,20655,2,155,0.76,10782714,23760124,119500000,10782714,0.76,45.38,9.02,9.02,222290261094,9.01,9.01,222290261094 +대아티아이,045390,21,5370,2,680,14.50,10482323,593408,70473377,10482323,14.50,1766.46,14.87,14.87,55340037285,14.62,14.62,55340037285 +위니아,071460,22,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +씨씨에스,066790,23,1588,2,154,10.74,10314357,1682001,65152039,10314357,10.74,613.22,15.83,15.83,16354304085,15.81,15.81,16354304085 +한신기계,011700,24,3750,2,405,12.11,10245615,1088526,32446151,10245615,12.11,941.24,31.58,31.58,38331756229,31.50,31.50,38331756229 +제넨바이오,072520,25,50,5,-12,-19.35,9376833,37120144,74163194,9376833,-19.35,25.26,12.64,12.64,442858695,11.94,11.94,442858695 +한전산업,130660,26,15120,2,2750,22.23,8500323,435298,32600000,8500323,22.23,1952.76,26.07,26.07,123314025810,25.02,25.02,123314025810 +한송네오텍,226440,27,63,2,4,6.78,8468121,21460076,65739186,8468121,6.78,39.46,12.88,12.88,586949485,14.17,14.17,586949485 +지투파워,388050,28,11250,2,1590,16.46,8201262,844677,18709437,8201262,16.46,970.93,43.83,43.83,96052812825,45.63,45.63,96052812825 +형지I&C,011080,29,1026,2,69,7.21,7189327,9867645,42313608,7189327,7.21,72.86,16.99,16.99,7264515072,16.73,16.73,7264515072 +애드바이오텍,179530,30,5450,1,1255,29.92,7177705,1010305,11359544,7177705,29.92,710.45,63.19,63.19,33464301179,54.05,54.05,33464301179 diff --git a/top30/20250612/top30-av-20250612-113000.csv b/top30/20250612/top30-av-20250612-113000.csv new file mode 100644 index 000000000000..1f36af2c74fc --- /dev/null +++ b/top30/20250612/top30-av-20250612-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1609,5,-10,-0.62,163397966,288695296,798800000,163397966,-0.62,56.60,20.46,20.46,263191966929,20.48,20.48,263191966929 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,107803574,19766408,1497000000,107803574,-7.87,545.39,7.20,7.20,8662116371,7.06,7.06,8662116371 +이스트아시아홀딩스,900110,3,62,2,1,1.64,96232675,271628608,642650588,96232675,1.64,35.43,14.97,14.97,6213713040,15.59,15.59,6213713040 +우리기술,032820,4,2705,2,350,14.86,65930205,14170555,164677432,65930205,14.86,465.26,40.04,40.04,173307233767,38.91,38.91,173307233767 +일신석재,007110,5,2840,2,245,9.44,54913558,8782400,77456610,54913558,9.44,625.27,70.90,70.90,157238214345,71.48,71.48,157238214345 +좋은사람들,033340,6,1415,2,206,17.04,44219777,12947118,96950558,44219777,17.04,341.54,45.61,45.61,63308739175,46.15,46.15,63308739175 +한국ANKOR유전,152550,7,264,2,36,15.79,42492934,1172788,70020000,42492934,15.79,3623.24,60.69,60.69,11915242319,64.46,64.46,11915242319 +파루,043200,8,1882,2,208,12.43,34711555,32402848,41804315,34711555,12.43,107.13,83.03,83.03,61582592945,78.27,78.27,61582592945 +PS일렉트로닉스,332570,9,3695,2,105,2.92,27652351,17775120,44176320,27652351,2.92,155.57,62.60,62.60,104237939188,63.86,63.86,104237939188 +신원,009270,10,1949,2,182,10.30,27410793,3344611,104891065,27410793,10.30,819.55,26.13,26.13,53004734708,25.93,25.93,53004734708 +아난티,025980,11,9710,2,1920,24.65,19842360,605361,88629478,19842360,24.65,3277.77,22.39,22.39,191457796290,22.25,22.25,191457796290 +씨엑스아이,900120,12,67,2,2,3.08,17068631,64512432,300577845,17068631,3.08,26.46,5.68,5.68,1193374696,5.93,5.93,1193374696 +KODEX 인버스,114800,13,3855,5,-5,-0.13,16781185,39375072,156500000,16781185,-0.13,42.62,10.72,10.72,64649074278,10.72,10.72,64649074278 +인디에프,014990,14,1240,2,151,13.87,16281855,1121717,75112995,16281855,13.87,1451.51,21.68,21.68,20259426318,21.75,21.75,20259426318 +KODEX 2차전지산업레버리지,462330,15,821,2,30,3.79,16211768,24572394,255300000,16211768,3.79,65.98,6.35,6.35,13236717900,6.32,6.32,13236717900 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,70,5,-6,-7.89,16144480,3021539,633000000,16144480,-7.89,534.31,2.55,2.55,1107834156,2.50,2.50,1107834156 +KODEX 코스닥150레버리지,233740,17,8362,2,112,1.36,13458628,34485836,249200000,13458628,1.36,39.03,5.40,5.40,112208550224,5.38,5.38,112208550224 +나인테크,267320,18,4160,2,415,11.08,11465827,2676526,53398327,11465827,11.08,428.38,21.47,21.47,48730526263,21.94,21.94,48730526263 +KODEX 코스닥150선물인버스,251340,19,3580,5,-15,-0.42,11157181,31562978,66000000,11157181,-0.42,35.35,16.90,16.90,39994647795,16.93,16.93,39994647795 +KODEX 레버리지,122630,20,20635,2,135,0.66,11001489,23760124,119500000,11001489,0.66,46.30,9.21,9.21,226804429507,9.20,9.20,226804429507 +씨씨에스,066790,21,1603,2,169,11.79,10713811,1682001,65152039,10713811,11.79,636.97,16.44,16.44,16991844401,16.27,16.27,16991844401 +대아티아이,045390,22,5370,2,680,14.50,10579011,593408,70473377,10579011,14.50,1782.76,15.01,15.01,55856446695,14.76,14.76,55856446695 +위니아,071460,23,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +한신기계,011700,24,3720,2,375,11.21,10440755,1088526,32446151,10440755,11.21,959.16,32.18,32.18,39060353848,32.36,32.36,39060353848 +제넨바이오,072520,25,50,5,-12,-19.35,9376833,37120144,74163194,9376833,-19.35,25.26,12.64,12.64,442858695,11.94,11.94,442858695 +한전산업,130660,26,14910,2,2540,20.53,8747140,435298,32600000,8747140,20.53,2009.46,26.83,26.83,127022786905,26.13,26.13,127022786905 +한송네오텍,226440,27,63,2,4,6.78,8468121,21460076,65739186,8468121,6.78,39.46,12.88,12.88,586949485,14.17,14.17,586949485 +지투파워,388050,28,11260,2,1600,16.56,8325706,844677,18709437,8325706,16.56,985.67,44.50,44.50,97450332405,46.26,46.26,97450332405 +형지I&C,011080,29,1029,2,72,7.52,7353692,9867645,42313608,7353692,7.52,74.52,17.38,17.38,7432217827,17.07,17.07,7432217827 +동양철관,008970,30,1510,2,15,1.00,7308202,8132544,159323019,7308202,1.00,89.86,4.59,4.59,11109284106,4.62,4.62,11109284106 diff --git a/top30/20250612/top30-av-20250612-114000.csv b/top30/20250612/top30-av-20250612-114000.csv new file mode 100644 index 000000000000..2871e50a9985 --- /dev/null +++ b/top30/20250612/top30-av-20250612-114000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1611,5,-8,-0.49,166491999,288695296,798800000,166491999,-0.49,57.67,20.84,20.84,268173774240,20.84,20.84,268173774240 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,108429677,19766408,1497000000,108429677,-7.87,548.56,7.24,7.24,8713456817,7.10,7.10,8713456817 +이스트아시아홀딩스,900110,3,62,2,1,1.64,96406060,271628608,642650588,96406060,1.64,35.49,15.00,15.00,6224562871,15.62,15.62,6224562871 +우리기술,032820,4,2650,2,295,12.53,70984070,14170555,164677432,70984070,12.53,500.93,43.10,43.10,186773783678,42.80,42.80,186773783678 +일신석재,007110,5,2830,2,235,9.06,55214623,8782400,77456610,55214623,9.06,628.70,71.28,71.28,158093500966,72.12,72.12,158093500966 +좋은사람들,033340,6,1413,2,204,16.87,44843046,12947118,96950558,44843046,16.87,346.36,46.25,46.25,64194765503,46.86,46.86,64194765503 +한국ANKOR유전,152550,7,263,2,35,15.35,42741571,1172788,70020000,42741571,15.35,3644.44,61.04,61.04,11980829961,65.06,65.06,11980829961 +파루,043200,8,1855,2,181,10.81,35554965,32402848,41804315,35554965,10.81,109.73,85.05,85.05,63148029175,81.43,81.43,63148029175 +PS일렉트로닉스,332570,9,3685,2,95,2.65,27795805,17775120,44176320,27795805,2.65,156.37,62.92,62.92,104768624898,64.36,64.36,104768624898 +신원,009270,10,1949,2,182,10.30,27667580,3344611,104891065,27667580,10.30,827.23,26.38,26.38,53506898559,26.17,26.17,53506898559 +아난티,025980,11,9760,2,1970,25.29,20072884,605361,88629478,20072884,25.29,3315.85,22.65,22.65,193710781065,22.39,22.39,193710781065 +씨엑스아이,900120,12,68,2,3,4.62,17578446,64512432,300577845,17578446,4.62,27.25,5.85,5.85,1227945959,6.01,6.01,1227945959 +KODEX 인버스,114800,13,3855,5,-5,-0.13,16897231,39375072,156500000,16897231,-0.13,42.91,10.80,10.80,65096180329,10.79,10.79,65096180329 +KODEX 2차전지산업레버리지,462330,14,826,2,35,4.42,16597264,24572394,255300000,16597264,4.42,67.54,6.50,6.50,13554418467,6.43,6.43,13554418467 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,70,5,-6,-7.89,16514480,3021539,633000000,16514480,-7.89,546.56,2.61,2.61,1133734156,2.56,2.56,1133734156 +인디에프,014990,16,1244,2,155,14.23,16352771,1121717,75112995,16352771,14.23,1457.83,21.77,21.77,20347961161,21.78,21.78,20347961161 +KODEX 코스닥150레버리지,233740,17,8360,2,110,1.33,13753756,34485836,249200000,13753756,1.33,39.88,5.52,5.52,114674009627,5.50,5.50,114674009627 +나인테크,267320,18,4160,2,415,11.08,11645742,2676526,53398327,11645742,11.08,435.11,21.81,21.81,49477806893,22.27,22.27,49477806893 +위니아,071460,19,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +KODEX 코스닥150선물인버스,251340,20,3580,5,-15,-0.42,11319157,31562978,66000000,11319157,-0.42,35.86,17.15,17.15,40574610387,17.17,17.17,40574610387 +KODEX 레버리지,122630,21,20610,2,110,0.54,11172256,23760124,119500000,11172256,0.54,47.02,9.35,9.35,230324440303,9.35,9.35,230324440303 +씨씨에스,066790,22,1608,2,174,12.13,10889945,1682001,65152039,10889945,12.13,647.44,16.71,16.71,17273955511,16.49,16.49,17273955511 +제넨바이오,072520,23,44,5,-18,-29.03,10834843,37120144,74163194,10834843,-29.03,29.19,14.61,14.61,507011135,15.54,15.54,507011135 +대아티아이,045390,24,5400,2,710,15.14,10724528,593408,70473377,10724528,15.14,1807.28,15.22,15.22,56641668900,14.88,14.88,56641668900 +한신기계,011700,25,3700,2,355,10.61,10625919,1088526,32446151,10625919,10.61,976.18,32.75,32.75,39746212348,33.11,33.11,39746212348 +한송네오텍,226440,26,69,2,10,16.95,9965628,21460076,65739186,9965628,16.95,46.44,15.16,15.16,690277468,15.22,15.22,690277468 +한전산업,130660,27,14730,2,2360,19.08,9082277,435298,32600000,9082277,19.08,2086.45,27.86,27.86,131984288160,27.49,27.49,131984288160 +지투파워,388050,28,11070,2,1410,14.60,8574422,844677,18709437,8574422,14.60,1015.11,45.83,45.83,100213964700,48.39,48.39,100213964700 +동양철관,008970,29,1505,2,10,0.67,7571008,8132544,159323019,7571008,0.67,93.10,4.75,4.75,11505077939,4.80,4.80,11505077939 +형지I&C,011080,30,1024,2,67,7.00,7569030,9867645,42313608,7569030,7.00,76.71,17.89,17.89,7653001920,17.66,17.66,7653001920 diff --git a/top30/20250612/top30-av-20250612-115001.csv b/top30/20250612/top30-av-20250612-115001.csv new file mode 100644 index 000000000000..dfdc302262cc --- /dev/null +++ b/top30/20250612/top30-av-20250612-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1611,5,-8,-0.49,167815680,288695296,798800000,167815680,-0.49,58.13,21.01,21.01,270304951668,21.00,21.00,270304951668 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,109344752,19766408,1497000000,109344752,-8.99,553.18,7.30,7.30,8788392698,7.25,7.25,8788392698 +이스트아시아홀딩스,900110,3,61,3,0,0.00,97862984,271628608,642650588,97862984,0.00,36.03,15.23,15.23,6314900936,16.11,16.11,6314900936 +우리기술,032820,4,2660,2,305,12.95,73723058,14170555,164677432,73723058,12.95,520.26,44.77,44.77,194056030883,44.30,44.30,194056030883 +일신석재,007110,5,2827,2,232,8.94,55441782,8782400,77456610,55441782,8.94,631.28,71.58,71.58,158736048392,72.49,72.49,158736048392 +좋은사람들,033340,6,1414,2,205,16.96,45154861,12947118,96950558,45154861,16.96,348.76,46.58,46.58,64634586820,47.15,47.15,64634586820 +한국ANKOR유전,152550,7,262,2,34,14.91,42935656,1172788,70020000,42935656,14.91,3660.99,61.32,61.32,12031826174,65.59,65.59,12031826174 +파루,043200,8,1878,2,204,12.19,36118842,32402848,41804315,36118842,12.19,111.47,86.40,86.40,64191269220,81.76,81.76,64191269220 +PS일렉트로닉스,332570,9,3690,2,100,2.79,27897941,17775120,44176320,27897941,2.79,156.95,63.15,63.15,105145621028,64.50,64.50,105145621028 +신원,009270,10,1949,2,182,10.30,27833877,3344611,104891065,27833877,10.30,832.20,26.54,26.54,53830056876,26.33,26.33,53830056876 +아난티,025980,11,9760,2,1970,25.29,20163448,605361,88629478,20163448,25.29,3330.81,22.75,22.75,194595522215,22.50,22.50,194595522215 +씨엑스아이,900120,12,67,2,2,3.08,17940764,64512432,300577845,17940764,3.08,27.81,5.97,5.97,1252555424,6.22,6.22,1252555424 +KODEX 2차전지산업레버리지,462330,13,828,2,37,4.68,17141522,24572394,255300000,17141522,4.68,69.76,6.71,6.71,14004775174,6.63,6.63,14004775174 +KODEX 인버스,114800,14,3855,5,-5,-0.13,16970397,39375072,156500000,16970397,-0.13,43.10,10.84,10.84,65378191747,10.84,10.84,65378191747 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,70,5,-6,-7.89,16529404,3021539,633000000,16529404,-7.89,547.05,2.61,2.61,1134778836,2.56,2.56,1134778836 +인디에프,014990,16,1243,2,154,14.14,16395846,1121717,75112995,16395846,14.14,1461.67,21.83,21.83,20401446086,21.85,21.85,20401446086 +KODEX 코스닥150레버리지,233740,17,8375,2,125,1.52,14086502,34485836,249200000,14086502,1.52,40.85,5.65,5.65,117459160978,5.63,5.63,117459160978 +씨씨에스,066790,18,1677,2,243,16.95,13111194,1682001,65152039,13111194,16.95,779.50,20.12,20.12,20953868520,19.18,19.18,20953868520 +나인테크,267320,19,4190,2,445,11.88,11706384,2676526,53398327,11706384,11.88,437.37,21.92,21.92,49730558948,22.23,22.23,49730558948 +위니아,071460,20,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +KODEX 코스닥150선물인버스,251340,21,3580,5,-15,-0.42,11518911,31562978,66000000,11518911,-0.42,36.50,17.45,17.45,41288907014,17.47,17.47,41288907014 +KODEX 레버리지,122630,22,20615,2,115,0.56,11262962,23760124,119500000,11262962,0.56,47.40,9.43,9.43,232194130675,9.43,9.43,232194130675 +제넨바이오,072520,23,44,5,-18,-29.03,10834843,37120144,74163194,10834843,-29.03,29.19,14.61,14.61,507011135,15.54,15.54,507011135 +한신기계,011700,24,3690,2,345,10.31,10806364,1088526,32446151,10806364,10.31,992.75,33.31,33.31,40413870445,33.76,33.76,40413870445 +대아티아이,045390,25,5400,2,710,15.14,10782850,593408,70473377,10782850,15.14,1817.11,15.30,15.30,56956267155,14.97,14.97,56956267155 +한송네오텍,226440,26,69,2,10,16.95,9965628,21460076,65739186,9965628,16.95,46.44,15.16,15.16,690277468,15.22,15.22,690277468 +한전산업,130660,27,14920,2,2550,20.61,9253344,435298,32600000,9253344,20.61,2125.75,28.38,28.38,134521760945,27.66,27.66,134521760945 +지투파워,388050,28,11190,2,1530,15.84,8671410,844677,18709437,8671410,15.84,1026.59,46.35,46.35,101296219335,48.38,48.38,101296219335 +형지I&C,011080,29,1015,2,58,6.06,7778129,9867645,42313608,7778129,6.06,78.82,18.38,18.38,7865912077,18.31,18.31,7865912077 +동양철관,008970,30,1509,2,14,0.94,7669142,8132544,159323019,7669142,0.94,94.30,4.81,4.81,11652862236,4.85,4.85,11652862236 diff --git a/top30/20250612/top30-av-20250612-120000.csv b/top30/20250612/top30-av-20250612-120000.csv new file mode 100644 index 000000000000..3c041ae07e4a --- /dev/null +++ b/top30/20250612/top30-av-20250612-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1605,5,-14,-0.86,172598796,288695296,798800000,172598796,-0.86,59.79,21.61,21.61,277988928278,21.68,21.68,277988928278 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,110276780,19766408,1497000000,110276780,-7.87,557.90,7.37,7.37,8864815973,7.22,7.22,8864815973 +이스트아시아홀딩스,900110,3,62,2,1,1.64,99181862,271628608,642650588,99181862,1.64,36.51,15.43,15.43,6396262140,16.05,16.05,6396262140 +우리기술,032820,4,2650,2,295,12.53,75241651,14170555,164677432,75241651,12.53,530.97,45.69,45.69,198096273562,45.39,45.39,198096273562 +일신석재,007110,5,2850,2,255,9.83,55801269,8782400,77456610,55801269,9.83,635.38,72.04,72.04,159754339829,72.37,72.37,159754339829 +좋은사람들,033340,6,1427,2,218,18.03,45813897,12947118,96950558,45813897,18.03,353.85,47.25,47.25,65568995927,47.39,47.39,65568995927 +한국ANKOR유전,152550,7,265,2,37,16.23,43237604,1172788,70020000,43237604,16.23,3686.74,61.75,61.75,12111187813,65.27,65.27,12111187813 +파루,043200,8,1855,2,181,10.81,36620696,32402848,41804315,36620696,10.81,113.02,87.60,87.60,65130562924,83.99,83.99,65130562924 +PS일렉트로닉스,332570,9,3740,2,150,4.18,28201453,17775120,44176320,28201453,4.18,158.66,63.84,63.84,106279599003,64.33,64.33,106279599003 +신원,009270,10,1959,2,192,10.87,27981168,3344611,104891065,27981168,10.87,836.60,26.68,26.68,54116645361,26.34,26.34,54116645361 +아난티,025980,11,9890,2,2100,26.96,20488182,605361,88629478,20488182,26.96,3384.46,23.12,23.12,197786726725,22.56,22.56,197786726725 +씨엑스아이,900120,12,69,2,4,6.15,18121701,64512432,300577845,18121701,6.15,28.09,6.03,6.03,1264821790,6.10,6.10,1264821790 +KODEX 2차전지산업레버리지,462330,13,829,2,38,4.80,17578060,24572394,255300000,17578060,4.80,71.54,6.89,6.89,14366310355,6.79,6.79,14366310355 +KODEX 인버스,114800,14,3850,5,-10,-0.26,17323218,39375072,156500000,17323218,-0.26,44.00,11.07,11.07,66736490232,11.08,11.08,66736490232 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,70,5,-6,-7.89,17007904,3021539,633000000,17007904,-7.89,562.89,2.69,2.69,1168273836,2.64,2.64,1168273836 +인디에프,014990,16,1249,2,160,14.69,16466563,1121717,75112995,16466563,14.69,1467.98,21.92,21.92,20489246222,21.84,21.84,20489246222 +KODEX 코스닥150레버리지,233740,17,8375,2,125,1.52,14590418,34485836,249200000,14590418,1.52,42.31,5.85,5.85,121680847903,5.83,5.83,121680847903 +씨씨에스,066790,18,1655,2,221,15.41,14401038,1682001,65152039,14401038,15.41,856.18,22.10,22.10,23098847301,21.42,21.42,23098847301 +나인테크,267320,19,4185,2,440,11.75,11784784,2676526,53398327,11784784,11.75,440.30,22.07,22.07,50059150103,22.40,22.40,50059150103 +KODEX 레버리지,122630,20,20670,2,170,0.83,11659362,23760124,119500000,11659362,0.83,49.07,9.76,9.76,240382764645,9.73,9.73,240382764645 +KODEX 코스닥150선물인버스,251340,21,3575,5,-20,-0.56,11639732,31562978,66000000,11639732,-0.56,36.88,17.64,17.64,41720863475,17.68,17.68,41720863475 +위니아,071460,22,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +대아티아이,045390,23,5450,2,760,16.20,10967392,593408,70473377,10967392,16.20,1848.20,15.56,15.56,57955756955,15.09,15.09,57955756955 +한신기계,011700,24,3715,2,370,11.06,10883350,1088526,32446151,10883350,11.06,999.82,33.54,33.54,40699321077,33.76,33.76,40699321077 +제넨바이오,072520,25,44,5,-18,-29.03,10834843,37120144,74163194,10834843,-29.03,29.19,14.61,14.61,507011135,15.54,15.54,507011135 +한송네오텍,226440,26,69,2,10,16.95,9965628,21460076,65739186,9965628,16.95,46.44,15.16,15.16,690277468,15.22,15.22,690277468 +한전산업,130660,27,15030,2,2660,21.50,9469969,435298,32600000,9469969,21.50,2175.51,29.05,29.05,137767274655,28.12,28.12,137767274655 +지투파워,388050,28,11160,2,1500,15.53,8723769,844677,18709437,8723769,15.53,1032.79,46.63,46.63,101882335160,48.79,48.79,101882335160 +형지I&C,011080,29,996,2,39,4.08,8089911,9867645,42313608,8089911,4.08,81.98,19.12,19.12,8179544106,19.41,19.41,8179544106 +동양철관,008970,30,1509,2,14,0.94,7742349,8132544,159323019,7742349,0.94,95.20,4.86,4.86,11763230329,4.89,4.89,11763230329 diff --git a/top30/20250612/top30-av-20250612-121000.csv b/top30/20250612/top30-av-20250612-121000.csv new file mode 100644 index 000000000000..eacbb9544002 --- /dev/null +++ b/top30/20250612/top30-av-20250612-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1602,5,-17,-1.05,180115622,288695296,798800000,180115622,-1.05,62.39,22.55,22.55,290039005273,22.67,22.67,290039005273 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,111310901,19766408,1497000000,111310901,-7.87,563.13,7.44,7.44,8949612884,7.29,7.29,8949612884 +이스트아시아홀딩스,900110,3,63,2,2,3.28,100547362,271628608,642650588,100547362,3.28,37.02,15.65,15.65,6481315828,16.01,16.01,6481315828 +우리기술,032820,4,2670,2,315,13.38,76892316,14170555,164677432,76892316,13.38,542.62,46.69,46.69,202507329326,46.06,46.06,202507329326 +일신석재,007110,5,2830,2,235,9.06,56081498,8782400,77456610,56081498,9.06,638.57,72.40,72.40,160547378526,73.24,73.24,160547378526 +좋은사람들,033340,6,1411,2,202,16.71,46340782,12947118,96950558,46340782,16.71,357.92,47.80,47.80,66312681203,48.48,48.48,66312681203 +한국ANKOR유전,152550,7,265,2,37,16.23,43628174,1172788,70020000,43628174,16.23,3720.04,62.31,62.31,12214321808,65.83,65.83,12214321808 +파루,043200,8,1858,2,184,10.99,37014285,32402848,41804315,37014285,10.99,114.23,88.54,88.54,65860447301,84.79,84.79,65860447301 +PS일렉트로닉스,332570,9,3705,2,115,3.20,28360266,17775120,44176320,28360266,3.20,159.55,64.20,64.20,106869278567,65.29,65.29,106869278567 +신원,009270,10,1939,2,172,9.73,28186854,3344611,104891065,28186854,9.73,842.75,26.87,26.87,54516481627,26.80,26.80,54516481627 +아난티,025980,11,9830,2,2040,26.19,20710270,605361,88629478,20710270,26.19,3421.14,23.37,23.37,199965214645,22.95,22.95,199965214645 +씨엑스아이,900120,12,68,2,3,4.62,18140546,64512432,300577845,18140546,4.62,28.12,6.04,6.04,1266106674,6.19,6.19,1266106674 +KODEX 인버스,114800,13,3845,5,-15,-0.39,18106245,39375072,156500000,18106245,-0.39,45.98,11.57,11.57,69746716392,11.59,11.59,69746716392 +KODEX 2차전지산업레버리지,462330,14,826,2,35,4.42,18033526,24572394,255300000,18033526,4.42,73.39,7.06,7.06,14743145586,6.99,6.99,14743145586 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,70,5,-6,-7.89,17136546,3021539,633000000,17136546,-7.89,567.15,2.71,2.71,1177278776,2.66,2.66,1177278776 +인디에프,014990,16,1238,2,149,13.68,16552311,1121717,75112995,16552311,13.68,1475.62,22.04,22.04,20595544035,22.15,22.15,20595544035 +KODEX 코스닥150레버리지,233740,17,8415,2,165,2.00,15653114,34485836,249200000,15653114,2.00,45.39,6.28,6.28,130604061694,6.23,6.23,130604061694 +씨씨에스,066790,18,1635,2,201,14.02,15170998,1682001,65152039,15170998,14.02,901.96,23.29,23.29,24362430090,22.87,22.87,24362430090 +위니아,071460,19,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +KODEX 레버리지,122630,20,20720,2,220,1.07,12316918,23760124,119500000,12316918,1.07,51.84,10.31,10.31,253995690299,10.26,10.26,253995690299 +KODEX 코스닥150선물인버스,251340,21,3565,5,-30,-0.83,12072692,31562978,66000000,12072692,-0.83,38.25,18.29,18.29,43266534403,18.39,18.39,43266534403 +나인테크,267320,22,4170,2,425,11.35,11849932,2676526,53398327,11849932,11.35,442.74,22.19,22.19,50330897503,22.60,22.60,50330897503 +제넨바이오,072520,23,46,5,-16,-25.81,11517303,37120144,74163194,11517303,-25.81,31.03,15.53,15.53,538404295,15.78,15.78,538404295 +대아티아이,045390,24,5410,2,720,15.35,11063674,593408,70473377,11063674,15.35,1864.43,15.70,15.70,58476405825,15.34,15.34,58476405825 +한송네오텍,226440,25,58,5,-1,-1.69,11052808,21460076,65739186,11052808,-1.69,51.50,16.81,16.81,753333908,19.76,19.76,753333908 +한신기계,011700,26,3710,2,365,10.91,10988583,1088526,32446151,10988583,10.91,1009.49,33.87,33.87,41091103599,34.14,34.14,41091103599 +한전산업,130660,27,14980,2,2610,21.10,9566333,435298,32600000,9566333,21.10,2197.65,29.34,29.34,139214734670,28.51,28.51,139214734670 +피코그램,376180,28,3275,2,430,15.11,9112972,137637,18491378,9112972,15.11,6621.02,49.28,49.28,29265113574,48.32,48.32,29265113574 +지투파워,388050,29,11210,2,1550,16.05,8778964,844677,18709437,8778964,16.05,1039.33,46.92,46.92,102502459390,48.87,48.87,102502459390 +형지I&C,011080,30,1006,2,49,5.12,8190126,9867645,42313608,8190126,5.12,83.00,19.36,19.36,8279931331,19.45,19.45,8279931331 diff --git a/top30/20250612/top30-av-20250612-122000.csv b/top30/20250612/top30-av-20250612-122000.csv new file mode 100644 index 000000000000..f91b6bc70ee2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1598,5,-21,-1.30,192090575,288695296,798800000,192090575,-1.30,66.54,24.05,24.05,309185276774,24.22,24.22,309185276774 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,112450361,19766408,1497000000,112450361,-7.87,568.90,7.51,7.51,9043048604,7.37,7.37,9043048604 +이스트아시아홀딩스,900110,3,62,2,1,1.64,102595017,271628608,642650588,102595017,1.64,37.77,15.96,15.96,6608017114,16.58,16.58,6608017114 +우리기술,032820,4,2685,2,330,14.01,77903361,14170555,164677432,77903361,14.01,549.76,47.31,47.31,205205552300,46.41,46.41,205205552300 +일신석재,007110,5,2825,2,230,8.86,56247977,8782400,77456610,56247977,8.86,640.46,72.62,72.62,161019199135,73.59,73.59,161019199135 +좋은사람들,033340,6,1403,2,194,16.05,46742833,12947118,96950558,46742833,16.05,361.03,48.21,48.21,66878252753,49.17,49.17,66878252753 +한국ANKOR유전,152550,7,267,2,39,17.11,43944866,1172788,70020000,43944866,17.11,3747.04,62.76,62.76,12298477375,65.78,65.78,12298477375 +파루,043200,8,1860,2,186,11.11,37582573,32402848,41804315,37582573,11.11,115.99,89.90,89.90,66924601544,86.07,86.07,66924601544 +PS일렉트로닉스,332570,9,3670,2,80,2.23,28565397,17775120,44176320,28565397,2.23,160.70,64.66,64.66,107623463512,66.38,66.38,107623463512 +신원,009270,10,1942,2,175,9.90,28258153,3344611,104891065,28258153,9.90,844.89,26.94,26.94,54655009018,26.83,26.83,54655009018 +아난티,025980,11,9810,2,2020,25.93,20810910,605361,88629478,20810910,25.93,3437.77,23.48,23.48,200954436610,23.11,23.11,200954436610 +KODEX 인버스,114800,12,3840,5,-20,-0.52,20566619,39375072,156500000,20566619,-0.52,52.23,13.14,13.14,79188833916,13.18,13.18,79188833916 +씨엑스아이,900120,13,67,2,2,3.08,18334739,64512432,300577845,18334739,3.08,28.42,6.10,6.10,1279296125,6.35,6.35,1279296125 +KODEX 2차전지산업레버리지,462330,14,825,2,34,4.30,18210306,24572394,255300000,18210306,4.30,74.11,7.13,7.13,14889272695,7.07,7.07,14889272695 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,15,69,5,-7,-9.21,17410339,3021539,633000000,17410339,-9.21,576.21,2.75,2.75,1196444282,2.74,2.74,1196444282 +KODEX 코스닥150레버리지,233740,16,8455,2,205,2.48,16705186,34485836,249200000,16705186,2.48,48.44,6.70,6.70,139476600031,6.62,6.62,139476600031 +인디에프,014990,17,1246,2,157,14.42,16633917,1121717,75112995,16633917,14.42,1482.90,22.15,22.15,20697292986,22.11,22.11,20697292986 +씨씨에스,066790,18,1631,2,197,13.74,15704006,1682001,65152039,15704006,13.74,933.65,24.10,24.10,25225122082,23.74,23.74,25225122082 +KODEX 레버리지,122630,19,20770,2,270,1.32,13196003,23760124,119500000,13196003,1.32,55.54,11.04,11.04,272246050040,10.97,10.97,272246050040 +KODEX 코스닥150선물인버스,251340,20,3555,5,-40,-1.11,12741784,31562978,66000000,12741784,-1.11,40.37,19.31,19.31,45649675637,19.46,19.46,45649675637 +위니아,071460,21,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +나인테크,267320,22,4175,2,430,11.48,11894539,2676526,53398327,11894539,11.48,444.40,22.28,22.28,50517247818,22.66,22.66,50517247818 +제넨바이오,072520,23,46,5,-16,-25.81,11517303,37120144,74163194,11517303,-25.81,31.03,15.53,15.53,538404295,15.78,15.78,538404295 +한신기계,011700,24,3775,2,430,12.86,11129402,1088526,32446151,11129402,12.86,1022.43,34.30,34.30,41618757792,33.98,33.98,41618757792 +대아티아이,045390,25,5400,2,710,15.14,11108151,593408,70473377,11108151,15.14,1871.92,15.76,15.76,58716563830,15.43,15.43,58716563830 +한송네오텍,226440,26,58,5,-1,-1.69,11052808,21460076,65739186,11052808,-1.69,51.50,16.81,16.81,753333908,19.76,19.76,753333908 +피코그램,376180,27,3115,2,270,9.49,9989303,137637,18491378,9989303,9.49,7257.72,54.02,54.02,32060019189,55.66,55.66,32060019189 +한전산업,130660,28,15250,2,2880,23.28,9756695,435298,32600000,9756695,23.28,2241.38,29.93,29.93,142093879240,28.58,28.58,142093879240 +지투파워,388050,29,11210,2,1550,16.05,8820493,844677,18709437,8820493,16.05,1044.24,47.14,47.14,102967746740,49.09,49.09,102967746740 +케이엘넷,039420,30,3695,2,490,15.29,8622272,11788523,24154730,8622272,15.29,73.14,35.70,35.70,30674930259,34.37,34.37,30674930259 diff --git a/top30/20250612/top30-av-20250612-123000.csv b/top30/20250612/top30-av-20250612-123000.csv new file mode 100644 index 000000000000..550eb5efba08 --- /dev/null +++ b/top30/20250612/top30-av-20250612-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1597,5,-22,-1.36,197124147,288695296,798800000,197124147,-1.36,68.28,24.68,24.68,317240889826,24.87,24.87,317240889826 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,120553508,19766408,1497000000,120553508,-8.99,609.89,8.05,8.05,9699476174,8.00,8.00,9699476174 +이스트아시아홀딩스,900110,3,62,2,1,1.64,103259724,271628608,642650588,103259724,1.64,38.02,16.07,16.07,6649163032,16.69,16.69,6649163032 +우리기술,032820,4,2665,2,310,13.16,79289690,14170555,164677432,79289690,13.16,559.54,48.15,48.15,208923586254,47.61,47.61,208923586254 +일신석재,007110,5,2790,2,195,7.51,57062811,8782400,77456610,57062811,7.51,649.74,73.67,73.67,163310060390,75.57,75.57,163310060390 +좋은사람들,033340,6,1384,2,175,14.47,47654339,12947118,96950558,47654339,14.47,368.07,49.15,49.15,68146341801,50.79,50.79,68146341801 +한국ANKOR유전,152550,7,267,2,39,17.11,44097132,1172788,70020000,44097132,17.11,3760.03,62.98,62.98,12339091711,66.00,66.00,12339091711 +파루,043200,8,1865,2,191,11.41,37861730,32402848,41804315,37861730,11.41,116.85,90.57,90.57,67443089630,86.50,86.50,67443089630 +PS일렉트로닉스,332570,9,3680,2,90,2.51,28686980,17775120,44176320,28686980,2.51,161.39,64.94,64.94,108070350301,66.48,66.48,108070350301 +신원,009270,10,1933,2,166,9.39,28496482,3344611,104891065,28496482,9.39,852.01,27.17,27.17,55115730023,27.18,27.18,55115730023 +KODEX 인버스,114800,11,3840,5,-20,-0.52,21084082,39375072,156500000,21084082,-0.52,53.55,13.47,13.47,81175748408,13.51,13.51,81175748408 +아난티,025980,12,9780,2,1990,25.55,20937189,605361,88629478,20937189,25.55,3458.63,23.62,23.62,202190490630,23.33,23.33,202190490630 +씨엑스아이,900120,13,67,2,2,3.08,18459401,64512432,300577845,18459401,3.08,28.61,6.14,6.14,1287674823,6.39,6.39,1287674823 +KODEX 2차전지산업레버리지,462330,14,823,2,32,4.05,18408388,24572394,255300000,18408388,4.05,74.91,7.21,7.21,15052104002,7.16,7.16,15052104002 +KODEX 코스닥150레버리지,233740,15,8460,2,210,2.55,17471646,34485836,249200000,17471646,2.55,50.66,7.01,7.01,145957444327,6.92,6.92,145957444327 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,70,5,-6,-7.89,17418550,3021539,633000000,17418550,-7.89,576.48,2.75,2.75,1197019052,2.70,2.70,1197019052 +인디에프,014990,17,1238,2,149,13.68,16703509,1121717,75112995,16703509,13.68,1489.10,22.24,22.24,20783788333,22.35,22.35,20783788333 +씨씨에스,066790,18,1622,2,188,13.11,15974850,1682001,65152039,15974850,13.11,949.75,24.52,24.52,25665536758,24.29,24.29,25665536758 +KODEX 레버리지,122630,19,20765,2,265,1.29,13511052,23760124,119500000,13511052,1.29,56.86,11.31,11.31,278780608879,11.23,11.23,278780608879 +KODEX 코스닥150선물인버스,251340,20,3560,5,-35,-0.97,13432446,31562978,66000000,13432446,-0.97,42.56,20.35,20.35,48105291349,20.47,20.47,48105291349 +위니아,071460,21,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +나인테크,267320,22,4155,2,410,10.95,11943663,2676526,53398327,11943663,10.95,446.24,22.37,22.37,50721617548,22.86,22.86,50721617548 +제넨바이오,072520,23,46,5,-16,-25.81,11517303,37120144,74163194,11517303,-25.81,31.03,15.53,15.53,538404295,15.78,15.78,538404295 +한신기계,011700,24,3770,2,425,12.71,11467259,1088526,32446151,11467259,12.71,1053.47,35.34,35.34,42898962473,35.07,35.07,42898962473 +대아티아이,045390,25,5380,2,690,14.71,11165214,593408,70473377,11165214,14.71,1881.54,15.84,15.84,59024064850,15.57,15.57,59024064850 +한송네오텍,226440,26,58,5,-1,-1.69,11052808,21460076,65739186,11052808,-1.69,51.50,16.81,16.81,753333908,19.76,19.76,753333908 +케이엘넷,039420,27,3795,2,590,18.41,10685531,11788523,24154730,10685531,18.41,90.64,44.24,44.24,38526003020,42.03,42.03,38526003020 +피코그램,376180,28,3085,2,240,8.44,10394179,137637,18491378,10394179,8.44,7551.88,56.21,56.21,33311335158,58.39,58.39,33311335158 +한전산업,130660,29,15140,2,2770,22.39,9892480,435298,32600000,9892480,22.39,2272.58,30.35,30.35,144153629050,29.21,29.21,144153629050 +지투파워,388050,30,11200,2,1540,15.94,8849887,844677,18709437,8849887,15.94,1047.72,47.30,47.30,103297192100,49.30,49.30,103297192100 diff --git a/top30/20250612/top30-av-20250612-124000.csv b/top30/20250612/top30-av-20250612-124000.csv new file mode 100644 index 000000000000..311c6baf0d7e --- /dev/null +++ b/top30/20250612/top30-av-20250612-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1594,5,-25,-1.54,204596129,288695296,798800000,204596129,-1.54,70.87,25.61,25.61,329164325747,25.85,25.85,329164325747 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,121662299,19766408,1497000000,121662299,-8.99,615.50,8.13,8.13,9789288245,8.07,8.07,9789288245 +이스트아시아홀딩스,900110,3,62,2,1,1.64,103756827,271628608,642650588,103756827,1.64,38.20,16.15,16.15,6679504514,16.76,16.76,6679504514 +우리기술,032820,4,2660,2,305,12.95,80470877,14170555,164677432,80470877,12.95,567.87,48.87,48.87,212074819560,48.41,48.41,212074819560 +일신석재,007110,5,2825,2,230,8.86,57532408,8782400,77456610,57532408,8.86,655.09,74.28,74.28,164634772449,75.24,75.24,164634772449 +좋은사람들,033340,6,1400,2,191,15.80,48067727,12947118,96950558,48067727,15.80,371.26,49.58,49.58,68722440559,50.63,50.63,68722440559 +한국ANKOR유전,152550,7,266,2,38,16.67,44374483,1172788,70020000,44374483,16.67,3783.67,63.37,63.37,12413038510,66.65,66.65,12413038510 +파루,043200,8,1875,2,201,12.01,38279734,32402848,41804315,38279734,12.01,118.14,91.57,91.57,68227680283,87.04,87.04,68227680283 +PS일렉트로닉스,332570,9,3705,2,115,3.20,28875384,17775120,44176320,28875384,3.20,162.45,65.36,65.36,108768928635,66.45,66.45,108768928635 +신원,009270,10,1943,2,176,9.96,28651138,3344611,104891065,28651138,9.96,856.64,27.32,27.32,55415976834,27.19,27.19,55415976834 +KODEX 인버스,114800,11,3835,5,-25,-0.65,21661098,39375072,156500000,21661098,-0.65,55.01,13.84,13.84,83388605806,13.89,13.89,83388605806 +아난티,025980,12,9880,2,2090,26.83,21344347,605361,88629478,21344347,26.83,3525.89,24.08,24.08,206213540000,23.55,23.55,206213540000 +KODEX 2차전지산업레버리지,462330,13,825,2,34,4.30,18639240,24572394,255300000,18639240,4.30,75.85,7.30,7.30,15242443411,7.24,7.24,15242443411 +씨엑스아이,900120,14,67,2,2,3.08,18495123,64512432,300577845,18495123,3.08,28.67,6.15,6.15,1290102913,6.41,6.41,1290102913 +KODEX 코스닥150레버리지,233740,15,8485,2,235,2.85,18127597,34485836,249200000,18127597,2.85,52.57,7.27,7.27,151517569879,7.17,7.17,151517569879 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,70,5,-6,-7.89,17484555,3021539,633000000,17484555,-7.89,578.66,2.76,2.76,1201584457,2.71,2.71,1201584457 +씨씨에스,066790,17,1662,2,228,15.90,16982278,1682001,65152039,16982278,15.90,1009.65,26.07,26.07,27331831721,25.24,25.24,27331831721 +인디에프,014990,18,1252,2,163,14.97,16804299,1121717,75112995,16804299,14.97,1498.09,22.37,22.37,20909505044,22.23,22.23,20909505044 +위니아,071460,19,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +KODEX 레버리지,122630,20,20825,2,325,1.59,14027480,23760124,119500000,14027480,1.59,59.04,11.74,11.74,289523892590,11.63,11.63,289523892590 +KODEX 코스닥150선물인버스,251340,21,3555,5,-40,-1.11,13885105,31562978,66000000,13885105,-1.11,43.99,21.04,21.04,49712945261,21.19,21.19,49712945261 +한송네오텍,226440,22,55,5,-4,-6.78,12325495,21460076,65739186,12325495,-6.78,57.43,18.75,18.75,823331693,22.77,22.77,823331693 +제넨바이오,072520,23,43,5,-19,-30.65,12275925,37120144,74163194,12275925,-30.65,33.07,16.55,16.55,571025041,17.91,17.91,571025041 +나인테크,267320,24,4170,2,425,11.35,11981623,2676526,53398327,11981623,11.35,447.66,22.44,22.44,50879686378,22.85,22.85,50879686378 +한신기계,011700,25,3785,2,440,13.15,11547475,1088526,32446151,11547475,13.15,1060.84,35.59,35.59,43202080755,35.18,35.18,43202080755 +대아티아이,045390,26,5440,2,750,15.99,11295311,593408,70473377,11295311,15.99,1903.46,16.03,16.03,59729872590,15.58,15.58,59729872590 +케이엘넷,039420,27,3800,2,595,18.56,11267659,11788523,24154730,11267659,18.56,95.58,46.65,46.65,40734549802,44.38,44.38,40734549802 +피코그램,376180,28,3085,2,240,8.44,10564094,137637,18491378,10564094,8.44,7675.33,57.13,57.13,33833068650,59.31,59.31,33833068650 +한전산업,130660,29,15230,2,2860,23.12,10092256,435298,32600000,10092256,23.12,2318.47,30.96,30.96,147199227370,29.65,29.65,147199227370 +지투파워,388050,30,11250,2,1590,16.46,8897136,844677,18709437,8897136,16.46,1053.32,47.55,47.55,103829636645,49.33,49.33,103829636645 diff --git a/top30/20250612/top30-av-20250612-125000.csv b/top30/20250612/top30-av-20250612-125000.csv new file mode 100644 index 000000000000..f298a8d2a28a --- /dev/null +++ b/top30/20250612/top30-av-20250612-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1597,5,-22,-1.36,210280748,288695296,798800000,210280748,-1.36,72.84,26.32,26.32,338226226075,26.51,26.51,338226226075 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,122374836,19766408,1497000000,122374836,-8.99,619.11,8.17,8.17,9847003742,8.12,8.12,9847003742 +이스트아시아홀딩스,900110,3,62,2,1,1.64,104386929,271628608,642650588,104386929,1.64,38.43,16.24,16.24,6717973157,16.86,16.86,6717973157 +우리기술,032820,4,2650,2,295,12.53,81880923,14170555,164677432,81880923,12.53,577.82,49.72,49.72,215811531037,49.45,49.45,215811531037 +일신석재,007110,5,2830,2,235,9.06,58476791,8782400,77456610,58476791,9.06,665.84,75.50,75.50,167326579098,76.33,76.33,167326579098 +좋은사람들,033340,6,1402,2,193,15.96,48834518,12947118,96950558,48834518,15.96,377.18,50.37,50.37,69804949613,51.36,51.36,69804949613 +한국ANKOR유전,152550,7,266,2,38,16.67,44485073,1172788,70020000,44485073,16.67,3793.10,63.53,63.53,12442353553,66.80,66.80,12442353553 +파루,043200,8,1858,2,184,10.99,38618560,32402848,41804315,38618560,10.99,119.18,92.38,92.38,68856896595,88.65,88.65,68856896595 +신원,009270,9,1938,2,171,9.68,29005228,3344611,104891065,29005228,9.68,867.22,27.65,27.65,56105667258,27.60,27.60,56105667258 +PS일렉트로닉스,332570,10,3695,2,105,2.92,28981365,17775120,44176320,28981365,2.92,163.04,65.60,65.60,109161408364,66.88,66.88,109161408364 +KODEX 인버스,114800,11,3840,5,-20,-0.52,22127406,39375072,156500000,22127406,-0.52,56.20,14.14,14.14,85176803430,14.17,14.17,85176803430 +아난티,025980,12,9830,2,2040,26.19,21924799,605361,88629478,21924799,26.19,3621.77,24.74,24.74,211983483765,24.33,24.33,211983483765 +KODEX 2차전지산업레버리지,462330,13,824,2,33,4.17,18832284,24572394,255300000,18832284,4.17,76.64,7.38,7.38,15401486615,7.32,7.32,15401486615 +씨엑스아이,900120,14,68,2,3,4.62,18741564,64512432,300577845,18741564,4.62,29.05,6.24,6.24,1306771210,6.39,6.39,1306771210 +KODEX 코스닥150레버리지,233740,15,8465,2,215,2.61,18721416,34485836,249200000,18721416,2.61,54.29,7.51,7.51,156548703932,7.42,7.42,156548703932 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,70,5,-6,-7.89,17844709,3021539,633000000,17844709,-7.89,590.58,2.82,2.82,1226795237,2.77,2.77,1226795237 +씨씨에스,066790,17,1640,2,206,14.37,17552849,1682001,65152039,17552849,14.37,1043.57,26.94,26.94,28275028955,26.46,26.46,28275028955 +인디에프,014990,18,1251,2,162,14.88,17141611,1121717,75112995,17141611,14.88,1528.16,22.82,22.82,21333823387,22.70,22.70,21333823387 +KODEX 코스닥150선물인버스,251340,19,3555,5,-40,-1.11,15342424,31562978,66000000,15342424,-1.11,48.61,23.25,23.25,54893077788,23.40,23.40,54893077788 +KODEX 레버리지,122630,20,20790,2,290,1.41,14393096,23760124,119500000,14393096,1.41,60.58,12.04,12.04,297134486630,11.96,11.96,297134486630 +위니아,071460,21,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +케이엘넷,039420,22,3805,2,600,18.72,12947099,11788523,24154730,12947099,18.72,109.83,53.60,53.60,47223304436,51.38,51.38,47223304436 +한송네오텍,226440,23,55,5,-4,-6.78,12325495,21460076,65739186,12325495,-6.78,57.43,18.75,18.75,823331693,22.77,22.77,823331693 +제넨바이오,072520,24,43,5,-19,-30.65,12275925,37120144,74163194,12275925,-30.65,33.07,16.55,16.55,571025041,17.91,17.91,571025041 +나인테크,267320,25,4150,2,405,10.81,12110743,2676526,53398327,12110743,10.81,452.48,22.68,22.68,51415005834,23.20,23.20,51415005834 +한신기계,011700,26,3805,2,460,13.75,11732394,1088526,32446151,11732394,13.75,1077.82,36.16,36.16,43900848290,35.56,35.56,43900848290 +대아티아이,045390,27,5420,2,730,15.57,11608263,593408,70473377,11608263,15.57,1956.20,16.47,16.47,61438119080,16.08,16.08,61438119080 +피코그램,376180,28,3025,2,180,6.33,10759166,137637,18491378,10759166,6.33,7817.06,58.18,58.18,34428176205,61.55,61.55,34428176205 +한전산업,130660,29,15060,2,2690,21.75,10239460,435298,32600000,10239460,21.75,2352.29,31.41,31.41,149423021740,30.44,30.44,149423021740 +지투파워,388050,30,11170,2,1510,15.63,8939389,844677,18709437,8939389,15.63,1058.32,47.78,47.78,104303244070,49.91,49.91,104303244070 diff --git a/top30/20250612/top30-av-20250612-130000.csv b/top30/20250612/top30-av-20250612-130000.csv new file mode 100644 index 000000000000..91ce31726da2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-130000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1599,5,-20,-1.24,214305771,288695296,798800000,214305771,-1.24,74.23,26.83,26.83,344660844488,26.98,26.98,344660844488 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,123899762,19766408,1497000000,123899762,-8.99,626.82,8.28,8.28,9970522748,8.22,8.22,9970522748 +이스트아시아홀딩스,900110,3,61,3,0,0.00,105185034,271628608,642650588,105185034,0.00,38.72,16.37,16.37,6767346688,17.26,17.26,6767346688 +우리기술,032820,4,2630,2,275,11.68,83014026,14170555,164677432,83014026,11.68,585.82,50.41,50.41,218798753867,50.52,50.52,218798753867 +일신석재,007110,5,2820,2,225,8.67,58879350,8782400,77456610,58879350,8.67,670.42,76.02,76.02,168461554425,77.12,77.12,168461554425 +좋은사람들,033340,6,1395,2,186,15.38,49233205,12947118,96950558,49233205,15.38,380.26,50.78,50.78,70360148329,52.02,52.02,70360148329 +한국ANKOR유전,152550,7,266,2,38,16.67,44648616,1172788,70020000,44648616,16.67,3807.05,63.77,63.77,12485749887,67.04,67.04,12485749887 +파루,043200,8,1873,2,199,11.89,38966978,32402848,41804315,38966978,11.89,120.26,93.21,93.21,69504258836,88.77,88.77,69504258836 +신원,009270,9,1929,2,162,9.17,29272330,3344611,104891065,29272330,9.17,875.21,27.91,27.91,56621299516,27.98,27.98,56621299516 +PS일렉트로닉스,332570,10,3710,2,120,3.34,29113562,17775120,44176320,29113562,3.34,163.79,65.90,65.90,109651451777,66.90,66.90,109651451777 +KODEX 인버스,114800,11,3840,5,-20,-0.52,22604657,39375072,156500000,22604657,-0.52,57.41,14.44,14.44,87008590833,14.48,14.48,87008590833 +아난티,025980,12,9850,2,2060,26.44,22170912,605361,88629478,22170912,26.44,3662.43,25.02,25.02,214402311795,24.56,24.56,214402311795 +KODEX 2차전지산업레버리지,462330,13,824,2,33,4.17,19144439,24572394,255300000,19144439,4.17,77.91,7.50,7.50,15658338617,7.44,7.44,15658338617 +KODEX 코스닥150레버리지,233740,14,8475,2,225,2.73,19068919,34485836,249200000,19068919,2.73,55.29,7.65,7.65,159490172254,7.55,7.55,159490172254 +씨엑스아이,900120,15,68,2,3,4.62,18827988,64512432,300577845,18827988,4.62,29.19,6.26,6.26,1312647593,6.42,6.42,1312647593 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,70,5,-6,-7.89,18447712,3021539,633000000,18447712,-7.89,610.54,2.91,2.91,1269005447,2.86,2.86,1269005447 +씨씨에스,066790,17,1646,2,212,14.78,18050607,1682001,65152039,18050607,14.78,1073.16,27.71,27.71,29093352181,27.13,27.13,29093352181 +인디에프,014990,18,1240,2,151,13.87,17267715,1121717,75112995,17267715,13.87,1539.40,22.99,22.99,21490732981,23.07,23.07,21490732981 +KODEX 코스닥150선물인버스,251340,19,3555,5,-40,-1.11,16170933,31562978,66000000,16170933,-1.11,51.23,24.50,24.50,57838400156,24.65,24.65,57838400156 +KODEX 레버리지,122630,20,20740,2,240,1.17,14773513,23760124,119500000,14773513,1.17,62.18,12.36,12.36,305029689378,12.31,12.31,305029689378 +위니아,071460,21,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +케이엘넷,039420,22,3805,2,600,18.72,13684772,11788523,24154730,13684772,18.72,116.09,56.65,56.65,50025687729,54.43,54.43,50025687729 +한송네오텍,226440,23,55,5,-4,-6.78,12325495,21460076,65739186,12325495,-6.78,57.43,18.75,18.75,823331693,22.77,22.77,823331693 +제넨바이오,072520,24,43,5,-19,-30.65,12275925,37120144,74163194,12275925,-30.65,33.07,16.55,16.55,571025041,17.91,17.91,571025041 +나인테크,267320,25,4175,2,430,11.48,12149266,2676526,53398327,12149266,11.48,453.92,22.75,22.75,51575693829,23.13,23.13,51575693829 +한신기계,011700,26,3770,2,425,12.71,11870174,1088526,32446151,11870174,12.71,1090.48,36.58,36.58,44423478756,36.32,36.32,44423478756 +대아티아이,045390,27,5390,2,700,14.93,11781547,593408,70473377,11781547,14.93,1985.40,16.72,16.72,62370318340,16.42,16.42,62370318340 +아톤,158430,28,8890,2,1200,15.60,11150718,21940492,24798851,11150718,15.60,50.82,44.96,44.96,91536938550,41.52,41.52,91536938550 +피코그램,376180,29,3030,2,185,6.50,10841207,137637,18491378,10841207,6.50,7876.67,58.63,58.63,34677226455,61.89,61.89,34677226455 +한전산업,130660,30,15050,2,2680,21.67,10295378,435298,32600000,10295378,21.67,2365.13,31.58,31.58,150266537530,30.63,30.63,150266537530 diff --git a/top30/20250612/top30-av-20250612-131000.csv b/top30/20250612/top30-av-20250612-131000.csv new file mode 100644 index 000000000000..460214ae26e7 --- /dev/null +++ b/top30/20250612/top30-av-20250612-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1597,5,-22,-1.36,216738329,288695296,798800000,216738329,-1.36,75.08,27.13,27.13,348548498469,27.32,27.32,348548498469 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,125175624,19766408,1497000000,125175624,-8.99,633.27,8.36,8.36,10073867570,8.31,8.31,10073867570 +이스트아시아홀딩스,900110,3,61,3,0,0.00,105294873,271628608,642650588,105294873,0.00,38.76,16.38,16.38,6774070351,17.28,17.28,6774070351 +우리기술,032820,4,2635,2,280,11.89,83810431,14170555,164677432,83810431,11.89,591.44,50.89,50.89,220903118044,50.91,50.91,220903118044 +일신석재,007110,5,2815,2,220,8.48,59188409,8782400,77456610,59188409,8.48,673.94,76.41,76.41,169331108761,77.66,77.66,169331108761 +좋은사람들,033340,6,1389,2,180,14.89,49414238,12947118,96950558,49414238,14.89,381.66,50.97,50.97,70611800772,52.44,52.44,70611800772 +한국ANKOR유전,152550,7,269,2,41,17.98,45013276,1172788,70020000,45013276,17.98,3838.14,64.29,64.29,12583474865,66.81,66.81,12583474865 +파루,043200,8,1869,2,195,11.65,39216993,32402848,41804315,39216993,11.65,121.03,93.81,93.81,69969850072,89.55,89.55,69969850072 +신원,009270,9,1916,2,149,8.43,29594814,3344611,104891065,29594814,8.43,884.85,28.21,28.21,57240549522,28.48,28.48,57240549522 +PS일렉트로닉스,332570,10,3700,2,110,3.06,29216020,17775120,44176320,29216020,3.06,164.36,66.14,66.14,110029745033,67.32,67.32,110029745033 +KODEX 인버스,114800,11,3840,5,-20,-0.52,22869229,39375072,156500000,22869229,-0.52,58.08,14.61,14.61,88024487910,14.65,14.65,88024487910 +아난티,025980,12,9850,2,2060,26.44,22290921,605361,88629478,22290921,26.44,3682.25,25.15,25.15,215582183910,24.69,24.69,215582183910 +KODEX 코스닥150레버리지,233740,13,8470,2,220,2.67,19353370,34485836,249200000,19353370,2.67,56.12,7.77,7.77,161901290132,7.67,7.67,161901290132 +KODEX 2차전지산업레버리지,462330,14,823,2,32,4.05,19245584,24572394,255300000,19245584,4.05,78.32,7.54,7.54,15741622490,7.49,7.49,15741622490 +씨엑스아이,900120,15,68,2,3,4.62,18846091,64512432,300577845,18846091,4.62,29.21,6.27,6.27,1313876961,6.43,6.43,1313876961 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,16,70,5,-6,-7.89,18468765,3021539,633000000,18468765,-7.89,611.24,2.92,2.92,1270479157,2.87,2.87,1270479157 +씨씨에스,066790,17,1627,2,193,13.46,18302017,1682001,65152039,18302017,13.46,1088.11,28.09,28.09,29504067811,27.83,27.83,29504067811 +인디에프,014990,18,1235,2,146,13.41,17407150,1121717,75112995,17407150,13.41,1551.83,23.17,23.17,21663397081,23.35,23.35,21663397081 +KODEX 코스닥150선물인버스,251340,19,3555,5,-40,-1.11,16258633,31562978,66000000,16258633,-1.11,51.51,24.63,24.63,58150050056,24.78,24.78,58150050056 +위니아,071460,20,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +KODEX 레버리지,122630,21,20780,2,280,1.37,14995719,23760124,119500000,14995719,1.37,63.11,12.55,12.55,309643398768,12.47,12.47,309643398768 +케이엘넷,039420,22,3720,2,515,16.07,14039933,11788523,24154730,14039933,16.07,119.10,58.12,58.12,51365645118,57.16,57.16,51365645118 +제넨바이오,072520,23,38,5,-24,-38.71,13421053,37120144,74163194,13421053,-38.71,36.16,18.10,18.10,614539905,21.81,21.81,614539905 +한송네오텍,226440,24,57,5,-2,-3.39,13077752,21460076,65739186,13077752,-3.39,60.94,19.89,19.89,866210342,23.12,23.12,866210342 +아톤,158430,25,8650,2,960,12.48,12383402,21940492,24798851,12383402,12.48,56.44,49.94,49.94,102306906765,47.69,47.69,102306906765 +나인테크,267320,26,4160,2,415,11.08,12181058,2676526,53398327,12181058,11.08,455.11,22.81,22.81,51708021674,23.28,23.28,51708021674 +한신기계,011700,27,3765,2,420,12.56,11931266,1088526,32446151,11931266,12.56,1096.09,36.77,36.77,44654009376,36.55,36.55,44654009376 +대아티아이,045390,28,5370,2,680,14.50,11819105,593408,70473377,11819105,14.50,1991.73,16.77,16.77,62572437020,16.53,16.53,62572437020 +피코그램,376180,29,3010,2,165,5.80,10973971,137637,18491378,10973971,5.80,7973.13,59.35,59.35,35078552853,63.02,63.02,35078552853 +한전산업,130660,30,15030,2,2660,21.50,10363670,435298,32600000,10363670,21.50,2380.82,31.79,31.79,151291611180,30.88,30.88,151291611180 diff --git a/top30/20250612/top30-av-20250612-132000.csv b/top30/20250612/top30-av-20250612-132000.csv new file mode 100644 index 000000000000..e735a5548829 --- /dev/null +++ b/top30/20250612/top30-av-20250612-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1598,5,-21,-1.30,218763630,288695296,798800000,218763630,-1.30,75.78,27.39,27.39,351780989380,27.56,27.56,351780989380 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,126300080,19766408,1497000000,126300080,-8.99,638.96,8.44,8.44,10164948506,8.38,8.38,10164948506 +이스트아시아홀딩스,900110,3,61,3,0,0.00,106037384,271628608,642650588,106037384,0.00,39.04,16.50,16.50,6819499143,17.40,17.40,6819499143 +우리기술,032820,4,2607,2,252,10.70,85829427,14170555,164677432,85829427,10.70,605.69,52.12,52.12,226175941991,52.68,52.68,226175941991 +일신석재,007110,5,2800,2,205,7.90,59442438,8782400,77456610,59442438,7.90,676.84,76.74,76.74,170044743441,78.41,78.41,170044743441 +좋은사람들,033340,6,1380,2,171,14.14,49792187,12947118,96950558,49792187,14.14,384.58,51.36,51.36,71134836379,53.17,53.17,71134836379 +한국ANKOR유전,152550,7,265,2,37,16.23,45333640,1172788,70020000,45333640,16.23,3865.46,64.74,64.74,12668609476,68.27,68.27,12668609476 +파루,043200,8,1847,2,173,10.33,39689367,32402848,41804315,39689367,10.33,122.49,94.94,94.94,70844579065,91.75,91.75,70844579065 +신원,009270,9,1911,2,144,8.15,29834278,3344611,104891065,29834278,8.15,892.01,28.44,28.44,57698584083,28.78,28.78,57698584083 +PS일렉트로닉스,332570,10,3690,2,100,2.79,29442505,17775120,44176320,29442505,2.79,165.64,66.65,66.65,110871904848,68.02,68.02,110871904848 +KODEX 인버스,114800,11,3840,5,-20,-0.52,23607058,39375072,156500000,23607058,-0.52,59.95,15.08,15.08,90854682431,15.12,15.12,90854682431 +아난티,025980,12,9820,2,2030,26.06,22460858,605361,88629478,22460858,26.06,3710.32,25.34,25.34,217255050795,24.96,24.96,217255050795 +KODEX 코스닥150레버리지,233740,13,8495,2,245,2.97,20056929,34485836,249200000,20056929,2.97,58.16,8.05,8.05,167873061811,7.93,7.93,167873061811 +KODEX 2차전지산업레버리지,462330,14,822,2,31,3.92,19460903,24572394,255300000,19460903,3.92,79.20,7.62,7.62,15918933053,7.59,7.59,15918933053 +씨엑스아이,900120,15,68,2,3,4.62,19045652,64512432,300577845,19045652,4.62,29.52,6.34,6.34,1327275750,6.49,6.49,1327275750 +씨씨에스,066790,16,1638,2,204,14.23,18519104,1682001,65152039,18519104,14.23,1101.02,28.42,28.42,29857497765,27.98,27.98,29857497765 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,70,5,-6,-7.89,18468765,3021539,633000000,18468765,-7.89,611.24,2.92,2.92,1270479157,2.87,2.87,1270479157 +인디에프,014990,18,1212,2,123,11.29,17609088,1121717,75112995,17609088,11.29,1569.83,23.44,23.44,21910541932,24.07,24.07,21910541932 +KODEX 코스닥150선물인버스,251340,19,3550,5,-45,-1.25,16544241,31562978,66000000,16544241,-1.25,52.42,25.07,25.07,59163701887,25.25,25.25,59163701887 +위니아,071460,20,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +KODEX 레버리지,122630,21,20770,2,270,1.32,15208358,23760124,119500000,15208358,1.32,64.01,12.73,12.73,314064298085,12.65,12.65,314064298085 +케이엘넷,039420,22,3785,2,580,18.10,14544926,11788523,24154730,14544926,18.10,123.38,60.22,60.22,53266358475,58.26,58.26,53266358475 +아톤,158430,23,8410,2,720,9.36,13464647,21940492,24798851,13464647,9.36,61.37,54.30,54.30,111586202495,53.50,53.50,111586202495 +제넨바이오,072520,24,38,5,-24,-38.71,13421053,37120144,74163194,13421053,-38.71,36.16,18.10,18.10,614539905,21.81,21.81,614539905 +한송네오텍,226440,25,57,5,-2,-3.39,13077752,21460076,65739186,13077752,-3.39,60.94,19.89,19.89,866210342,23.12,23.12,866210342 +나인테크,267320,26,4195,2,450,12.02,12262196,2676526,53398327,12262196,12.02,458.14,22.96,22.96,52047245649,23.23,23.23,52047245649 +한신기계,011700,27,3720,2,375,11.21,12086666,1088526,32446151,12086666,11.21,1110.37,37.25,37.25,45235247120,37.48,37.48,45235247120 +대아티아이,045390,28,5360,2,670,14.29,11884475,593408,70473377,11884475,14.29,2002.75,16.86,16.86,62923531625,16.66,16.66,62923531625 +피코그램,376180,29,3005,2,160,5.62,11099806,137637,18491378,11099806,5.62,8064.55,60.03,60.03,35455830712,63.81,63.81,35455830712 +한화투자증권,003530,30,6435,2,875,15.74,10823471,3724789,214547775,10823471,15.74,290.58,5.04,5.04,66506669780,4.82,4.82,66506669780 diff --git a/top30/20250612/top30-av-20250612-133000.csv b/top30/20250612/top30-av-20250612-133000.csv new file mode 100644 index 000000000000..77f348e72c00 --- /dev/null +++ b/top30/20250612/top30-av-20250612-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1598,5,-21,-1.30,221641394,288695296,798800000,221641394,-1.30,76.77,27.75,27.75,356382878453,27.92,27.92,356382878453 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,127496908,19766408,1497000000,127496908,-8.99,645.02,8.52,8.52,10261891574,8.46,8.46,10261891574 +이스트아시아홀딩스,900110,3,62,2,1,1.64,106632094,271628608,642650588,106632094,1.64,39.26,16.59,16.59,6855900886,17.21,17.21,6855900886 +우리기술,032820,4,2607,2,252,10.70,87134312,14170555,164677432,87134312,10.70,614.90,52.91,52.91,229570023939,53.47,53.47,229570023939 +일신석재,007110,5,2810,2,215,8.29,60198144,8782400,77456610,60198144,8.29,685.44,77.72,77.72,172158968275,79.10,79.10,172158968275 +좋은사람들,033340,6,1373,2,164,13.56,50639353,12947118,96950558,50639353,13.56,391.12,52.23,52.23,72293288951,54.31,54.31,72293288951 +한국ANKOR유전,152550,7,266,2,38,16.67,45489612,1172788,70020000,45489612,16.67,3878.76,64.97,64.97,12710053766,68.24,68.24,12710053766 +파루,043200,8,1832,2,158,9.44,40018559,32402848,41804315,40018559,9.44,123.50,95.73,95.73,71449024886,93.29,93.29,71449024886 +신원,009270,9,1923,2,156,8.83,30099942,3344611,104891065,30099942,8.83,899.95,28.70,28.70,58206800218,28.86,28.86,58206800218 +PS일렉트로닉스,332570,10,3680,2,90,2.51,29552204,17775120,44176320,29552204,2.51,166.26,66.90,66.90,111275170208,68.45,68.45,111275170208 +KODEX 인버스,114800,11,3840,5,-20,-0.52,23828384,39375072,156500000,23828384,-0.52,60.52,15.23,15.23,91704561521,15.26,15.26,91704561521 +아난티,025980,12,9890,2,2100,26.96,22808803,605361,88629478,22808803,26.96,3767.80,25.74,25.74,220691040430,25.18,25.18,220691040430 +KODEX 코스닥150레버리지,233740,13,8485,2,235,2.85,20516062,34485836,249200000,20516062,2.85,59.49,8.23,8.23,171770798197,8.12,8.12,171770798197 +KODEX 2차전지산업레버리지,462330,14,820,2,29,3.67,19755245,24572394,255300000,19755245,3.67,80.40,7.74,7.74,16160319535,7.72,7.72,16160319535 +씨엑스아이,900120,15,67,2,2,3.08,19104773,64512432,300577845,19104773,3.08,29.61,6.36,6.36,1331236885,6.61,6.61,1331236885 +씨씨에스,066790,16,1635,2,201,14.02,18685781,1682001,65152039,18685781,14.02,1110.93,28.68,28.68,30129669121,28.28,28.28,30129669121 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,70,5,-6,-7.89,18509765,3021539,633000000,18509765,-7.89,612.59,2.92,2.92,1273349157,2.87,2.87,1273349157 +인디에프,014990,18,1226,2,137,12.58,17800221,1121717,75112995,17800221,12.58,1586.87,23.70,23.70,22142259247,24.04,24.04,22142259247 +KODEX 코스닥150선물인버스,251340,19,3550,5,-45,-1.25,17211667,31562978,66000000,17211667,-1.25,54.53,26.08,26.08,61532958049,26.26,26.26,61532958049 +미투온,201490,20,3235,2,700,27.61,16854276,12596435,30390092,16854276,27.61,133.80,55.46,55.46,48967485372,49.81,49.81,48967485372 +KODEX 레버리지,122630,21,20770,2,270,1.32,15447655,23760124,119500000,15447655,1.32,65.02,12.93,12.93,319031016953,12.85,12.85,319031016953 +케이엘넷,039420,22,3615,2,410,12.79,15407425,11788523,24154730,15407425,12.79,130.70,63.79,63.79,56392780134,64.58,64.58,56392780134 +위니아,071460,23,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +아톤,158430,24,8500,2,810,10.53,14084485,21940492,24798851,14084485,10.53,64.19,56.79,56.79,116865125110,55.44,55.44,116865125110 +제넨바이오,072520,25,38,5,-24,-38.71,13421053,37120144,74163194,13421053,-38.71,36.16,18.10,18.10,614539905,21.81,21.81,614539905 +한송네오텍,226440,26,57,5,-2,-3.39,13077752,21460076,65739186,13077752,-3.39,60.94,19.89,19.89,866210342,23.12,23.12,866210342 +한화투자증권,003530,27,6410,2,850,15.29,12785661,3724789,214547775,12785661,15.29,343.26,5.96,5.96,78918390895,5.74,5.74,78918390895 +나인테크,267320,28,4190,2,445,11.88,12408706,2676526,53398327,12408706,11.88,463.61,23.24,23.24,52662191246,23.54,23.54,52662191246 +한신기계,011700,29,3740,2,395,11.81,12196758,1088526,32446151,12196758,11.81,1120.48,37.59,37.59,45647277821,37.62,37.62,45647277821 +대아티아이,045390,30,5390,2,700,14.93,12114128,593408,70473377,12114128,14.93,2041.45,17.19,17.19,64152056585,16.89,16.89,64152056585 diff --git a/top30/20250612/top30-av-20250612-134000.csv b/top30/20250612/top30-av-20250612-134000.csv new file mode 100644 index 000000000000..9381a210d465 --- /dev/null +++ b/top30/20250612/top30-av-20250612-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1601,5,-18,-1.11,226020552,288695296,798800000,226020552,-1.11,78.29,28.30,28.30,363391606198,28.41,28.41,363391606198 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,128522182,19766408,1497000000,128522182,-8.99,650.21,8.59,8.59,10344938766,8.53,8.53,10344938766 +이스트아시아홀딩스,900110,3,61,3,0,0.00,107284273,271628608,642650588,107284273,0.00,39.50,16.69,16.69,6896084970,17.59,17.59,6896084970 +우리기술,032820,4,2615,2,260,11.04,87477296,14170555,164677432,87477296,11.04,617.32,53.12,53.12,230463966240,53.52,53.52,230463966240 +일신석재,007110,5,2825,2,230,8.86,60834586,8782400,77456610,60834586,8.86,692.69,78.54,78.54,173961546391,79.50,79.50,173961546391 +좋은사람들,033340,6,1383,2,174,14.39,51259730,12947118,96950558,51259730,14.39,395.92,52.87,52.87,73152308505,54.56,54.56,73152308505 +한국ANKOR유전,152550,7,264,2,36,15.79,45857876,1172788,70020000,45857876,15.79,3910.16,65.49,65.49,12807423166,69.28,69.28,12807423166 +파루,043200,8,1850,2,176,10.51,40389376,32402848,41804315,40389376,10.51,124.65,96.62,96.62,72136688575,93.27,93.27,72136688575 +신원,009270,9,1927,2,160,9.05,30286463,3344611,104891065,30286463,9.05,905.53,28.87,28.87,58566666467,28.98,28.98,58566666467 +PS일렉트로닉스,332570,10,3705,2,115,3.20,29618668,17775120,44176320,29618668,3.20,166.63,67.05,67.05,111520749655,68.14,68.14,111520749655 +KODEX 인버스,114800,11,3845,5,-15,-0.39,24189408,39375072,156500000,24189408,-0.39,61.43,15.46,15.46,93090983851,15.47,15.47,93090983851 +아난티,025980,12,9970,2,2180,27.98,23206219,605361,88629478,23206219,27.98,3833.45,26.18,26.18,224655221195,25.42,25.42,224655221195 +KODEX 코스닥150레버리지,233740,13,8485,2,235,2.85,20853796,34485836,249200000,20853796,2.85,60.47,8.37,8.37,174633663445,8.26,8.26,174633663445 +KODEX 2차전지산업레버리지,462330,14,820,2,29,3.67,20081902,24572394,255300000,20081902,3.67,81.73,7.87,7.87,16427724021,7.85,7.85,16427724021 +씨엑스아이,900120,15,68,2,3,4.62,19298768,64512432,300577845,19298768,4.62,29.91,6.42,6.42,1344427031,6.58,6.58,1344427031 +씨씨에스,066790,16,1645,2,211,14.71,19019057,1682001,65152039,19019057,14.71,1130.74,29.19,29.19,30679277770,28.63,28.63,30679277770 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,70,5,-6,-7.89,18613105,3021539,633000000,18613105,-7.89,616.01,2.94,2.94,1280580642,2.89,2.89,1280580642 +미투온,201490,18,3295,1,760,29.98,18568138,12596435,30390092,18568138,29.98,147.41,61.10,61.10,54578948560,54.51,54.51,54578948560 +인디에프,014990,19,1225,2,136,12.49,17896118,1121717,75112995,17896118,12.49,1595.42,23.83,23.83,22260525918,24.19,24.19,22260525918 +KODEX 코스닥150선물인버스,251340,20,3555,5,-40,-1.11,17287269,31562978,66000000,17287269,-1.11,54.77,26.19,26.19,61801527402,26.34,26.34,61801527402 +위니아,071460,21,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +KODEX 레버리지,122630,22,20735,2,235,1.15,15713851,23760124,119500000,15713851,1.15,66.14,13.15,13.15,324551383169,13.10,13.10,324551383169 +케이엘넷,039420,23,3600,2,395,12.32,15602280,11788523,24154730,15602280,12.32,132.35,64.59,64.59,57094570657,65.66,65.66,57094570657 +아톤,158430,24,8550,2,860,11.18,14862938,21940492,24798851,14862938,11.18,67.74,59.93,59.93,123557355585,58.27,58.27,123557355585 +제넨바이오,072520,25,40,5,-22,-35.48,14423227,37120144,74163194,14423227,-35.48,38.86,19.45,19.45,654626865,22.07,22.07,654626865 +한화투자증권,003530,26,6390,2,830,14.93,13927091,3724789,214547775,13927091,14.93,373.90,6.49,6.49,86281961255,6.29,6.29,86281961255 +한송네오텍,226440,27,58,5,-1,-1.69,13570297,21460076,65739186,13570297,-1.69,63.24,20.64,20.64,894777952,23.47,23.47,894777952 +나인테크,267320,28,4175,2,430,11.48,12457353,2676526,53398327,12457353,11.48,465.43,23.33,23.33,52865443578,23.71,23.71,52865443578 +대아티아이,045390,29,5410,2,720,15.35,12253989,593408,70473377,12253989,15.35,2065.02,17.39,17.39,64910414655,17.03,17.03,64910414655 +한신기계,011700,30,3775,2,430,12.86,12246818,1088526,32446151,12246818,12.86,1125.08,37.75,37.75,45835217714,37.42,37.42,45835217714 diff --git a/top30/20250612/top30-av-20250612-135000.csv b/top30/20250612/top30-av-20250612-135000.csv new file mode 100644 index 000000000000..a9dce4e8bb55 --- /dev/null +++ b/top30/20250612/top30-av-20250612-135000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1602,5,-17,-1.05,229132197,288695296,798800000,229132197,-1.05,79.37,28.68,28.68,368374456148,28.79,28.79,368374456148 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,129877283,19766408,1497000000,129877283,-8.99,657.06,8.68,8.68,10454701947,8.62,8.62,10454701947 +이스트아시아홀딩스,900110,3,62,2,1,1.64,107985344,271628608,642650588,107985344,1.64,39.75,16.80,16.80,6939259209,17.42,17.42,6939259209 +우리기술,032820,4,2610,2,255,10.83,88170562,14170555,164677432,88170562,10.83,622.21,53.54,53.54,232277352468,54.04,54.04,232277352468 +일신석재,007110,5,2840,2,245,9.44,61431645,8782400,77456610,61431645,9.44,699.49,79.31,79.31,175651777128,79.85,79.85,175651777128 +좋은사람들,033340,6,1409,2,200,16.54,52222585,12947118,96950558,52222585,16.54,403.35,53.87,53.87,74500922866,54.54,54.54,74500922866 +한국ANKOR유전,152550,7,261,2,33,14.47,46585638,1172788,70020000,46585638,14.47,3972.21,66.53,66.53,12997955111,71.12,71.12,12997955111 +파루,043200,8,1807,2,133,7.95,40763964,32402848,41804315,40763964,7.95,125.80,97.51,97.51,72822331309,96.40,96.40,72822331309 +신원,009270,9,1930,2,163,9.22,30519887,3344611,104891065,30519887,9.22,912.51,29.10,29.10,59016987196,29.15,29.15,59016987196 +PS일렉트로닉스,332570,10,3695,2,105,2.92,29751860,17775120,44176320,29751860,2.92,167.38,67.35,67.35,112015183582,68.62,68.62,112015183582 +KODEX 인버스,114800,11,3845,5,-15,-0.39,24928770,39375072,156500000,24928770,-0.39,63.31,15.93,15.93,95931257726,15.94,15.94,95931257726 +아난티,025980,12,10070,2,2280,29.27,24015188,605361,88629478,24015188,29.27,3967.09,27.10,27.10,232792963540,26.08,26.08,232792963540 +KODEX 코스닥150레버리지,233740,13,8480,2,230,2.79,21061412,34485836,249200000,21061412,2.79,61.07,8.45,8.45,176394594299,8.35,8.35,176394594299 +KODEX 2차전지산업레버리지,462330,14,822,2,31,3.92,20227447,24572394,255300000,20227447,3.92,82.32,7.92,7.92,16547166521,7.88,7.88,16547166521 +씨엑스아이,900120,15,67,2,2,3.08,19340434,64512432,300577845,19340434,3.08,29.98,6.43,6.43,1347232163,6.69,6.69,1347232163 +씨씨에스,066790,16,1637,2,203,14.16,19310841,1682001,65152039,19310841,14.16,1148.09,29.64,29.64,31156446613,29.21,29.21,31156446613 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,70,5,-6,-7.89,18744386,3021539,633000000,18744386,-7.89,620.36,2.96,2.96,1289650257,2.91,2.91,1289650257 +미투온,201490,18,3295,1,760,29.98,18689582,12596435,30390092,18689582,29.98,148.37,61.50,61.50,54979106540,54.90,54.90,54979106540 +인디에프,014990,19,1241,2,152,13.96,18091194,1121717,75112995,18091194,13.96,1612.81,24.09,24.09,22499860640,24.14,24.14,22499860640 +KODEX 코스닥150선물인버스,251340,20,3555,5,-40,-1.11,17510252,31562978,66000000,17510252,-1.11,55.48,26.53,26.53,62593677704,26.68,26.68,62593677704 +자연과환경,043910,21,868,2,87,11.14,16946045,1445798,113391457,16946045,11.14,1172.09,14.94,14.94,14206503337,14.43,14.43,14206503337 +위니아,071460,22,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +KODEX 레버리지,122630,23,20710,2,210,1.02,15886666,23760124,119500000,15886666,1.02,66.86,13.29,13.29,328133334947,13.26,13.26,328133334947 +아톤,158430,24,8300,2,610,7.93,15739425,21940492,24798851,15739425,7.93,71.74,63.47,63.47,130934523255,63.61,63.61,130934523255 +케이엘넷,039420,25,3595,2,390,12.17,15716190,11788523,24154730,15716190,12.17,133.32,65.06,65.06,57504687360,66.22,66.22,57504687360 +한화투자증권,003530,26,6260,2,700,12.59,14568534,3724789,214547775,14568534,12.59,391.12,6.79,6.79,90332883310,6.73,6.73,90332883310 +제넨바이오,072520,27,40,5,-22,-35.48,14423227,37120144,74163194,14423227,-35.48,38.86,19.45,19.45,654626865,22.07,22.07,654626865 +한송네오텍,226440,28,58,5,-1,-1.69,13570297,21460076,65739186,13570297,-1.69,63.24,20.64,20.64,894777952,23.47,23.47,894777952 +나인테크,267320,29,4155,2,410,10.95,12519134,2676526,53398327,12519134,10.95,467.74,23.44,23.44,53123477958,23.94,23.94,53123477958 +대아티아이,045390,30,5440,2,750,15.99,12440697,593408,70473377,12440697,15.99,2096.48,17.65,17.65,65925438785,17.20,17.20,65925438785 diff --git a/top30/20250612/top30-av-20250612-140000.csv b/top30/20250612/top30-av-20250612-140000.csv new file mode 100644 index 000000000000..1dd04c29d7f6 --- /dev/null +++ b/top30/20250612/top30-av-20250612-140000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1601,5,-18,-1.11,232195013,288695296,798800000,232195013,-1.11,80.43,29.07,29.07,373282260701,29.19,29.19,373282260701 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,130553350,19766408,1497000000,130553350,-8.99,660.48,8.72,8.72,10509461374,8.67,8.67,10509461374 +이스트아시아홀딩스,900110,3,61,3,0,0.00,108495315,271628608,642650588,108495315,0.00,39.94,16.88,16.88,6970670297,17.78,17.78,6970670297 +우리기술,032820,4,2620,2,265,11.25,88657965,14170555,164677432,88657965,11.25,625.65,53.84,53.84,233550731152,54.13,54.13,233550731152 +일신석재,007110,5,2795,2,200,7.71,62009427,8782400,77456610,62009427,7.71,706.06,80.06,80.06,177277204538,81.89,81.89,177277204538 +좋은사람들,033340,6,1382,2,173,14.31,52913504,12947118,96950558,52913504,14.31,408.69,54.58,54.58,75463502353,56.32,56.32,75463502353 +한국ANKOR유전,152550,7,261,2,33,14.47,46885429,1172788,70020000,46885429,14.47,3997.78,66.96,66.96,13076452288,71.55,71.55,13076452288 +파루,043200,8,1795,2,121,7.23,41857326,32402848,41804315,41857326,7.23,129.18,100.13,100.13,74765581952,99.64,99.64,74765581952 +신원,009270,9,1917,2,150,8.49,30716963,3344611,104891065,30716963,8.49,918.40,29.28,29.28,59395744382,29.54,29.54,59395744382 +PS일렉트로닉스,332570,10,3695,2,105,2.92,29836860,17775120,44176320,29836860,2.92,167.86,67.54,67.54,112330522612,68.82,68.82,112330522612 +KODEX 인버스,114800,11,3845,5,-15,-0.39,25519755,39375072,156500000,25519755,-0.39,64.81,16.31,16.31,98203269788,16.32,16.32,98203269788 +아난티,025980,12,9890,2,2100,26.96,24622994,605361,88629478,24622994,26.96,4067.49,27.78,27.78,238835670480,27.25,27.25,238835670480 +KODEX 코스닥150레버리지,233740,13,8475,2,225,2.73,21356517,34485836,249200000,21356517,2.73,61.93,8.57,8.57,178894239813,8.47,8.47,178894239813 +KODEX 2차전지산업레버리지,462330,14,823,2,32,4.05,20402464,24572394,255300000,20402464,4.05,83.03,7.99,7.99,16691156067,7.94,7.94,16691156067 +씨씨에스,066790,15,1627,2,193,13.46,19684972,1682001,65152039,19684972,13.46,1170.33,30.21,30.21,31767860477,29.97,29.97,31767860477 +씨엑스아이,900120,16,67,2,2,3.08,19510225,64512432,300577845,19510225,3.08,30.24,6.49,6.49,1358708836,6.75,6.75,1358708836 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,17,70,5,-6,-7.89,18804688,3021539,633000000,18804688,-7.89,622.35,2.97,2.97,1293871397,2.92,2.92,1293871397 +미투온,201490,18,3295,1,760,29.98,18736761,12596435,30390092,18736761,29.98,148.75,61.65,61.65,55134561345,55.06,55.06,55134561345 +자연과환경,043910,19,856,2,75,9.60,18596922,1445798,113391457,18596922,9.60,1286.27,16.40,16.40,15621430558,16.09,16.09,15621430558 +인디에프,014990,20,1225,2,136,12.49,18200924,1121717,75112995,18200924,12.49,1622.59,24.23,24.23,22634538950,24.60,24.60,22634538950 +KODEX 코스닥150선물인버스,251340,21,3552,5,-43,-1.20,18050723,31562978,66000000,18050723,-1.20,57.19,27.35,27.35,64514946156,27.52,27.52,64514946156 +위니아,071460,22,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +KODEX 레버리지,122630,23,20730,2,230,1.12,16263655,23760124,119500000,16263655,1.12,68.45,13.61,13.61,335945122327,13.56,13.56,335945122327 +아톤,158430,24,8250,2,560,7.28,16243155,21940492,24798851,16243155,7.28,74.03,65.50,65.50,135090643670,66.03,66.03,135090643670 +케이엘넷,039420,25,3620,2,415,12.95,15894389,11788523,24154730,15894389,12.95,134.83,65.80,65.80,58150588241,66.50,66.50,58150588241 +한화투자증권,003530,26,6220,2,660,11.87,15417663,3724789,214547775,15417663,11.87,413.92,7.19,7.19,95590087605,7.16,7.16,95590087605 +제넨바이오,072520,27,40,5,-22,-35.48,14423227,37120144,74163194,14423227,-35.48,38.86,19.45,19.45,654626865,22.07,22.07,654626865 +한송네오텍,226440,28,58,5,-1,-1.69,13570297,21460076,65739186,13570297,-1.69,63.24,20.64,20.64,894777952,23.47,23.47,894777952 +나인테크,267320,29,4115,2,370,9.88,12809839,2676526,53398327,12809839,9.88,478.60,23.99,23.99,54321904388,24.72,24.72,54321904388 +대아티아이,045390,30,5370,2,680,14.50,12605617,593408,70473377,12605617,14.50,2124.27,17.89,17.89,66814055105,17.66,17.66,66814055105 diff --git a/top30/20250612/top30-av-20250612-141000.csv b/top30/20250612/top30-av-20250612-141000.csv new file mode 100644 index 000000000000..8d48d5441333 --- /dev/null +++ b/top30/20250612/top30-av-20250612-141000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1604,5,-15,-0.93,238792930,288695296,798800000,238792930,-0.93,82.71,29.89,29.89,383861002256,29.96,29.96,383861002256 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,132509234,19766408,1497000000,132509234,-8.99,670.38,8.85,8.85,10667887978,8.80,8.80,10667887978 +이스트아시아홀딩스,900110,3,61,3,0,0.00,108961117,271628608,642650588,108961117,0.00,40.11,16.95,16.95,6999118736,17.85,17.85,6999118736 +우리기술,032820,4,2645,2,290,12.31,89653955,14170555,164677432,89653955,12.31,632.68,54.44,54.44,236168712500,54.22,54.22,236168712500 +일신석재,007110,5,2785,2,190,7.32,62240640,8782400,77456610,62240640,7.32,708.70,80.36,80.36,177922931550,82.48,82.48,177922931550 +좋은사람들,033340,6,1377,2,168,13.90,53269310,12947118,96950558,53269310,13.90,411.44,54.94,54.94,75953794116,56.89,56.89,75953794116 +한국ANKOR유전,152550,7,259,2,31,13.60,47373463,1172788,70020000,47373463,13.60,4039.39,67.66,67.66,13203514145,72.81,72.81,13203514145 +파루,043200,8,1789,2,115,6.87,42077515,32402848,41804315,42077515,6.87,129.86,100.65,100.65,75160654018,100.50,100.50,75160654018 +신원,009270,9,1916,2,149,8.43,30891240,3344611,104891065,30891240,8.43,923.61,29.45,29.45,59729791187,29.72,29.72,59729791187 +PS일렉트로닉스,332570,10,3695,2,105,2.92,29938166,17775120,44176320,29938166,2.92,168.43,67.77,67.77,112704248348,69.05,69.05,112704248348 +KODEX 인버스,114800,11,3840,5,-20,-0.52,26535401,39375072,156500000,26535401,-0.52,67.39,16.96,16.96,102108092331,16.99,16.99,102108092331 +아난티,025980,12,9900,2,2110,27.09,24771983,605361,88629478,24771983,27.09,4092.10,27.95,27.95,240310104205,27.39,27.39,240310104205 +KODEX 코스닥150레버리지,233740,13,8455,2,205,2.48,21777790,34485836,249200000,21777790,2.48,63.15,8.74,8.74,182455655237,8.66,8.66,182455655237 +KODEX 2차전지산업레버리지,462330,14,819,2,28,3.54,20636934,24572394,255300000,20636934,3.54,83.98,8.08,8.08,16883588141,8.07,8.07,16883588141 +씨씨에스,066790,15,1622,2,188,13.11,19891576,1682001,65152039,19891576,13.11,1182.61,30.53,30.53,32102968346,30.38,30.38,32102968346 +씨엑스아이,900120,16,68,2,3,4.62,19671144,64512432,300577845,19671144,4.62,30.49,6.54,6.54,1369498750,6.70,6.70,1369498750 +자연과환경,043910,17,852,2,71,9.09,19331804,1445798,113391457,19331804,9.09,1337.10,17.05,17.05,16248016326,16.82,16.82,16248016326 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,70,5,-6,-7.89,19239340,3021539,633000000,19239340,-7.89,636.74,3.04,3.04,1324297037,2.99,2.99,1324297037 +미투온,201490,19,3295,1,760,29.98,18754834,12596435,30390092,18754834,29.98,148.89,61.71,61.71,55194111880,55.12,55.12,55194111880 +KODEX 코스닥150선물인버스,251340,20,3560,5,-35,-0.97,18625627,31562978,66000000,18625627,-0.97,59.01,28.22,28.22,66560221424,28.33,28.33,66560221424 +인디에프,014990,21,1215,2,126,11.57,18268456,1121717,75112995,18268456,11.57,1628.62,24.32,24.32,22717042757,24.89,24.89,22717042757 +위니아,071460,22,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +KODEX 레버리지,122630,23,20705,2,205,1.00,16608009,23760124,119500000,16608009,1.00,69.90,13.90,13.90,343071985327,13.87,13.87,343071985327 +아톤,158430,24,8220,2,530,6.89,16492277,21940492,24798851,16492277,6.89,75.17,66.50,66.50,137142279910,67.28,67.28,137142279910 +케이엘넷,039420,25,3585,2,380,11.86,16093564,11788523,24154730,16093564,11.86,136.52,66.63,66.63,58863351636,67.98,67.98,58863351636 +한화투자증권,003530,26,6240,2,680,12.23,15756422,3724789,214547775,15756422,12.23,423.02,7.34,7.34,97698192395,7.30,7.30,97698192395 +제넨바이오,072520,27,40,5,-22,-35.48,14930656,37120144,74163194,14930656,-35.48,40.22,20.13,20.13,674924025,22.75,22.75,674924025 +한송네오텍,226440,28,55,5,-4,-6.78,13925179,21460076,65739186,13925179,-6.78,64.89,21.18,21.18,914296462,25.29,25.29,914296462 +나인테크,267320,29,4070,2,325,8.68,13028454,2676526,53398327,13028454,8.68,486.77,24.40,24.40,55213554089,25.41,25.41,55213554089 +대아티아이,045390,30,5360,2,670,14.29,12690499,593408,70473377,12690499,14.29,2138.58,18.01,18.01,67268491835,17.81,17.81,67268491835 diff --git a/top30/20250612/top30-av-20250612-142000.csv b/top30/20250612/top30-av-20250612-142000.csv new file mode 100644 index 000000000000..51200777fe5a --- /dev/null +++ b/top30/20250612/top30-av-20250612-142000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1609,5,-10,-0.62,244689777,288695296,798800000,244689777,-0.62,84.76,30.63,30.63,393331830903,30.60,30.60,393331830903 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,132981794,19766408,1497000000,132981794,-8.99,672.77,8.88,8.88,10706165338,8.83,8.83,10706165338 +이스트아시아홀딩스,900110,3,61,3,0,0.00,109301189,271628608,642650588,109301189,0.00,40.24,17.01,17.01,7020087782,17.91,17.91,7020087782 +우리기술,032820,4,2610,2,255,10.83,91107078,14170555,164677432,91107078,10.83,642.93,55.32,55.32,239996323680,55.84,55.84,239996323680 +일신석재,007110,5,2755,2,160,6.17,63033272,8782400,77456610,63033272,6.17,717.72,81.38,81.38,180116740165,84.41,84.41,180116740165 +좋은사람들,033340,6,1337,2,128,10.59,54121796,12947118,96950558,54121796,10.59,418.02,55.82,55.82,77110309071,59.49,59.49,77110309071 +한국ANKOR유전,152550,7,264,2,36,15.79,48101704,1172788,70020000,48101704,15.79,4101.48,68.70,68.70,13392056268,72.45,72.45,13392056268 +파루,043200,8,1744,2,70,4.18,42546021,32402848,41804315,42546021,4.18,131.30,101.77,101.77,75987538364,104.23,104.23,75987538364 +신원,009270,9,1907,2,140,7.92,31046676,3344611,104891065,31046676,7.92,928.26,29.60,29.60,60026542029,30.01,30.01,60026542029 +PS일렉트로닉스,332570,10,3680,2,90,2.51,30058873,17775120,44176320,30058873,2.51,169.11,68.04,68.04,113148712285,69.60,69.60,113148712285 +KODEX 인버스,114800,11,3852,5,-8,-0.21,27138203,39375072,156500000,27138203,-0.21,68.92,17.34,17.34,104427108604,17.32,17.32,104427108604 +아난티,025980,12,9840,2,2050,26.32,25039052,605361,88629478,25039052,26.32,4136.22,28.25,28.25,242937672970,27.86,27.86,242937672970 +KODEX 코스닥150레버리지,233740,13,8415,2,165,2.00,22226153,34485836,249200000,22226153,2.00,64.45,8.92,8.92,186236466441,8.88,8.88,186236466441 +KODEX 2차전지산업레버리지,462330,14,814,2,23,2.91,21037215,24572394,255300000,21037215,2.91,85.61,8.24,8.24,17210345867,8.28,8.28,17210345867 +자연과환경,043910,15,840,2,59,7.55,20191166,1445798,113391457,20191166,7.55,1396.54,17.81,17.81,16973679644,17.82,17.82,16973679644 +씨씨에스,066790,16,1608,2,174,12.13,20109070,1682001,65152039,20109070,12.13,1195.54,30.86,30.86,32453179207,30.98,30.98,32453179207 +씨엑스아이,900120,17,67,2,2,3.08,19754470,64512432,300577845,19754470,3.08,30.62,6.57,6.57,1375162295,6.83,6.83,1375162295 +KODEX 코스닥150선물인버스,251340,18,3565,5,-30,-0.83,19659190,31562978,66000000,19659190,-0.83,62.29,29.79,29.79,70239676648,29.85,29.85,70239676648 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,19517140,3021539,633000000,19517140,-7.89,645.93,3.08,3.08,1343743037,3.03,3.03,1343743037 +미투온,201490,20,3295,1,760,29.98,18793978,12596435,30390092,18793978,29.98,149.20,61.84,61.84,55323091360,55.25,55.25,55323091360 +인디에프,014990,21,1200,2,111,10.19,18368189,1121717,75112995,18368189,10.19,1637.51,24.45,24.45,22837596984,25.34,25.34,22837596984 +위니아,071460,22,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +KODEX 레버리지,122630,23,20625,2,125,0.61,16880447,23760124,119500000,16880447,0.61,71.05,14.13,14.13,348699230433,14.15,14.15,348699230433 +아톤,158430,24,8250,2,560,7.28,16662494,21940492,24798851,16662494,7.28,75.94,67.19,67.19,138539678390,67.72,67.72,138539678390 +케이엘넷,039420,25,3585,2,380,11.86,16186677,11788523,24154730,16186677,11.86,137.31,67.01,67.01,59196997583,68.36,68.36,59196997583 +한화투자증권,003530,26,6240,2,680,12.23,16023286,3724789,214547775,16023286,12.23,430.18,7.47,7.47,99365762960,7.42,7.42,99365762960 +제넨바이오,072520,27,40,5,-22,-35.48,14930656,37120144,74163194,14930656,-35.48,40.22,20.13,20.13,674924025,22.75,22.75,674924025 +한송네오텍,226440,28,55,5,-4,-6.78,13925179,21460076,65739186,13925179,-6.78,64.89,21.18,21.18,914296462,25.29,25.29,914296462 +나인테크,267320,29,4090,2,345,9.21,13130292,2676526,53398327,13130292,9.21,490.57,24.59,24.59,55629334389,25.47,25.47,55629334389 +대아티아이,045390,30,5340,2,650,13.86,12832193,593408,70473377,12832193,13.86,2162.46,18.21,18.21,68024192335,18.08,18.08,68024192335 diff --git a/top30/20250612/top30-av-20250612-143001.csv b/top30/20250612/top30-av-20250612-143001.csv new file mode 100644 index 000000000000..1440eb2c25e1 --- /dev/null +++ b/top30/20250612/top30-av-20250612-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1609,5,-10,-0.62,250164958,288695296,798800000,250164958,-0.62,86.65,31.32,31.32,402135131962,31.29,31.29,402135131962 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,133604061,19766408,1497000000,133604061,-8.99,675.91,8.92,8.92,10756312277,8.87,8.87,10756312277 +이스트아시아홀딩스,900110,3,62,2,1,1.64,109921246,271628608,642650588,109921246,1.64,40.47,17.10,17.10,7058379545,17.71,17.71,7058379545 +우리기술,032820,4,2580,2,225,9.55,92442394,14170555,164677432,92442394,9.55,652.36,56.14,56.14,243454190232,57.30,57.30,243454190232 +일신석재,007110,5,2770,2,175,6.74,63394690,8782400,77456610,63394690,6.74,721.84,81.85,81.85,181113830428,84.41,84.41,181113830428 +좋은사람들,033340,6,1339,2,130,10.75,55126687,12947118,96950558,55126687,10.75,425.78,56.86,56.86,78446555984,60.43,60.43,78446555984 +한국ANKOR유전,152550,7,260,2,32,14.04,48663394,1172788,70020000,48663394,14.04,4149.38,69.50,69.50,13539217125,74.37,74.37,13539217125 +파루,043200,8,1710,2,36,2.15,43395709,32402848,41804315,43395709,2.15,133.93,103.81,103.81,77456425024,108.35,108.35,77456425024 +신원,009270,9,1910,2,143,8.09,31220634,3344611,104891065,31220634,8.09,933.46,29.76,29.76,60358423318,30.13,30.13,60358423318 +PS일렉트로닉스,332570,10,3665,2,75,2.09,30203865,17775120,44176320,30203865,2.09,169.92,68.37,68.37,113679917426,70.21,70.21,113679917426 +KODEX 인버스,114800,11,3855,5,-5,-0.13,27869015,39375072,156500000,27869015,-0.13,70.78,17.81,17.81,107240737659,17.78,17.78,107240737659 +아난티,025980,12,9900,2,2110,27.09,25499993,605361,88629478,25499993,27.09,4212.36,28.77,28.77,247468356095,28.20,28.20,247468356095 +KODEX 코스닥150레버리지,233740,13,8440,2,190,2.30,22622851,34485836,249200000,22622851,2.30,65.60,9.08,9.08,189579475962,9.01,9.01,189579475962 +KODEX 2차전지산업레버리지,462330,14,818,2,27,3.41,21189213,24572394,255300000,21189213,3.41,86.23,8.30,8.30,17334615456,8.30,8.30,17334615456 +자연과환경,043910,15,843,2,62,7.94,20458491,1445798,113391457,20458491,7.94,1415.03,18.04,18.04,17198397626,17.99,17.99,17198397626 +KODEX 코스닥150선물인버스,251340,16,3560,5,-35,-0.97,20342696,31562978,66000000,20342696,-0.97,64.45,30.82,30.82,72673135192,30.93,30.93,72673135192 +씨씨에스,066790,17,1608,2,174,12.13,20321599,1682001,65152039,20321599,12.13,1208.18,31.19,31.19,32793527578,31.30,31.30,32793527578 +씨엑스아이,900120,18,68,2,3,4.62,19830488,64512432,300577845,19830488,4.62,30.74,6.60,6.60,1380319505,6.75,6.75,1380319505 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,19659140,3021539,633000000,19659140,-7.89,650.63,3.11,3.11,1353683037,3.06,3.06,1353683037 +미투온,201490,20,3295,1,760,29.98,18819086,12596435,30390092,18819086,29.98,149.40,61.93,61.93,55405822220,55.33,55.33,55405822220 +인디에프,014990,21,1220,2,131,12.03,18562329,1121717,75112995,18562329,12.03,1654.81,24.71,24.71,23071814137,25.18,25.18,23071814137 +위니아,071460,22,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +KODEX 레버리지,122630,23,20630,2,130,0.63,17232024,23760124,119500000,17232024,0.63,72.52,14.42,14.42,355959334826,14.44,14.44,355959334826 +아톤,158430,24,8090,2,400,5.20,17036157,21940492,24798851,17036157,5.20,77.65,68.70,68.70,141580615490,70.57,70.57,141580615490 +케이엘넷,039420,25,3555,2,350,10.92,16316340,11788523,24154730,16316340,10.92,138.41,67.55,67.55,59661261463,69.48,69.48,59661261463 +한화투자증권,003530,26,6300,2,740,13.31,16263324,3724789,214547775,16263324,13.31,436.62,7.58,7.58,100871881790,7.46,7.46,100871881790 +제넨바이오,072520,27,40,5,-22,-35.48,14930656,37120144,74163194,14930656,-35.48,40.22,20.13,20.13,674924025,22.75,22.75,674924025 +한송네오텍,226440,28,55,5,-4,-6.78,13925179,21460076,65739186,13925179,-6.78,64.89,21.18,21.18,914296462,25.29,25.29,914296462 +나인테크,267320,29,4110,2,365,9.75,13230819,2676526,53398327,13230819,9.75,494.33,24.78,24.78,56040501155,25.53,25.53,56040501155 +대아티아이,045390,30,5340,2,650,13.86,12990767,593408,70473377,12990767,13.86,2189.18,18.43,18.43,68866989895,18.30,18.30,68866989895 diff --git a/top30/20250612/top30-av-20250612-144000.csv b/top30/20250612/top30-av-20250612-144000.csv new file mode 100644 index 000000000000..5c0d672f15e0 --- /dev/null +++ b/top30/20250612/top30-av-20250612-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1616,5,-3,-0.19,260846899,288695296,798800000,260846899,-0.19,90.35,32.65,32.65,419351644025,32.49,32.49,419351644025 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,134307451,19766408,1497000000,134307451,-8.99,679.47,8.97,8.97,10813163399,8.92,8.92,10813163399 +이스트아시아홀딩스,900110,3,63,2,2,3.28,110866949,271628608,642650588,110866949,3.28,40.82,17.25,17.25,7116997577,17.58,17.58,7116997577 +우리기술,032820,4,2560,2,205,8.70,93894105,14170555,164677432,93894105,8.70,662.60,57.02,57.02,247170909799,58.63,58.63,247170909799 +일신석재,007110,5,2735,2,140,5.39,64011890,8782400,77456610,64011890,5.39,728.87,82.64,82.64,182809409049,86.29,86.29,182809409049 +좋은사람들,033340,6,1306,2,97,8.02,55652033,12947118,96950558,55652033,8.02,429.84,57.40,57.40,79139713755,62.50,62.50,79139713755 +한국ANKOR유전,152550,7,259,2,31,13.60,48926263,1172788,70020000,48926263,13.60,4171.79,69.87,69.87,13607284763,75.03,75.03,13607284763 +파루,043200,8,1726,2,52,3.11,43824267,32402848,41804315,43824267,3.11,135.25,104.83,104.83,78191213690,108.37,108.37,78191213690 +신원,009270,9,1895,2,128,7.24,31497596,3344611,104891065,31497596,7.24,941.74,30.03,30.03,60885665465,30.63,30.63,60885665465 +PS일렉트로닉스,332570,10,3675,2,85,2.37,30254739,17775120,44176320,30254739,2.37,170.21,68.49,68.49,113866495926,70.14,70.14,113866495926 +KODEX 인버스,114800,11,3860,3,0,0.00,29014630,39375072,156500000,29014630,0.00,73.69,18.54,18.54,111654510269,18.48,18.48,111654510269 +아난티,025980,12,9800,2,2010,25.80,25832560,605361,88629478,25832560,25.80,4267.30,29.15,29.15,250732948945,28.87,28.87,250732948945 +KODEX 코스닥150레버리지,233740,13,8375,2,125,1.52,23500300,34485836,249200000,23500300,1.52,68.14,9.43,9.43,196959497749,9.44,9.44,196959497749 +KODEX 2차전지산업레버리지,462330,14,816,2,25,3.16,21470726,24572394,255300000,21470726,3.16,87.38,8.41,8.41,17564851458,8.43,8.43,17564851458 +KODEX 코스닥150선물인버스,251340,15,3575,5,-20,-0.56,20969372,31562978,66000000,20969372,-0.56,66.44,31.77,31.77,74908144558,31.75,31.75,74908144558 +씨씨에스,066790,16,1612,2,178,12.41,20917864,1682001,65152039,20917864,12.41,1243.63,32.11,32.11,33766994195,32.15,32.15,33766994195 +자연과환경,043910,17,840,2,59,7.55,20867853,1445798,113391457,20867853,7.55,1443.34,18.40,18.40,17543940624,18.42,18.42,17543940624 +씨엑스아이,900120,18,67,2,2,3.08,19895981,64512432,300577845,19895981,3.08,30.84,6.62,6.62,1384722434,6.88,6.88,1384722434 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,19673425,3021539,633000000,19673425,-7.89,651.11,3.11,3.11,1354682987,3.06,3.06,1354682987 +미투온,201490,20,3295,1,760,29.98,18829590,12596435,30390092,18829590,29.98,149.48,61.96,61.96,55440432900,55.37,55.37,55440432900 +위니아,071460,21,46,2,6,15.00,18781906,28813052,35967295,18781906,15.00,65.19,52.22,52.22,1018563704,61.56,61.56,1018563704 +인디에프,014990,22,1196,2,107,9.83,18684733,1121717,75112995,18684733,9.83,1665.73,24.88,24.88,23219319941,25.85,25.85,23219319941 +KODEX 레버리지,122630,23,20545,2,45,0.22,17767970,23760124,119500000,17767970,0.22,74.78,14.87,14.87,366991479959,14.95,14.95,366991479959 +아톤,158430,24,8070,2,380,4.94,17387571,21940492,24798851,17387571,4.94,79.25,70.11,70.11,144416888460,72.16,72.16,144416888460 +한화투자증권,003530,25,6210,2,650,11.69,16649568,3724789,214547775,16649568,11.69,446.99,7.76,7.76,103291826760,7.75,7.75,103291826760 +케이엘넷,039420,26,3580,2,375,11.70,16481164,11788523,24154730,16481164,11.70,139.81,68.23,68.23,60252749448,69.68,69.68,60252749448 +제넨바이오,072520,27,39,5,-23,-37.10,15659273,37120144,74163194,15659273,-37.10,42.19,21.11,21.11,703340088,24.32,24.32,703340088 +한송네오텍,226440,28,56,5,-3,-5.08,14097125,21460076,65739186,14097125,-5.08,65.69,21.44,21.44,923925438,25.10,25.10,923925438 +두산에너빌리티,034020,29,54000,2,2900,5.68,13695622,14201108,640561146,13695622,5.68,96.44,2.14,2.14,742170506600,2.15,2.15,742170506600 +나인테크,267320,30,4055,2,310,8.28,13398268,2676526,53398327,13398268,8.28,500.58,25.09,25.09,56720265570,26.20,26.20,56720265570 diff --git a/top30/20250612/top30-av-20250612-145000.csv b/top30/20250612/top30-av-20250612-145000.csv new file mode 100644 index 000000000000..0d6e11d33622 --- /dev/null +++ b/top30/20250612/top30-av-20250612-145000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1617,5,-2,-0.12,272202254,288695296,798800000,272202254,-0.12,94.29,34.08,34.08,437720666360,33.89,33.89,437720666360 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,136697523,19766408,1497000000,136697523,-8.99,691.56,9.13,9.13,11006729231,9.08,9.08,11006729231 +이스트아시아홀딩스,900110,3,63,2,2,3.28,111166493,271628608,642650588,111166493,3.28,40.93,17.30,17.30,7135666385,17.62,17.62,7135666385 +우리기술,032820,4,2585,2,230,9.77,94475816,14170555,164677432,94475816,9.77,666.71,57.37,57.37,248666186377,58.41,58.41,248666186377 +일신석재,007110,5,2735,2,140,5.39,64695773,8782400,77456610,64695773,5.39,736.65,83.53,83.53,184676031921,87.18,87.18,184676031921 +좋은사람들,033340,6,1315,2,106,8.77,56245144,12947118,96950558,56245144,8.77,434.42,58.01,58.01,79913490458,62.68,62.68,79913490458 +한국ANKOR유전,152550,7,272,2,44,19.30,51373018,1172788,70020000,51373018,19.30,4380.42,73.37,73.37,14261549495,74.88,74.88,14261549495 +파루,043200,8,1699,2,25,1.49,44204581,32402848,41804315,44204581,1.49,136.42,105.74,105.74,78840183476,111.00,111.00,78840183476 +신원,009270,9,1908,2,141,7.98,31735894,3344611,104891065,31735894,7.98,948.87,30.26,30.26,61338222100,30.65,30.65,61338222100 +KODEX 인버스,114800,10,3865,2,5,0.13,30731420,39375072,156500000,30731420,0.13,78.05,19.64,19.64,118282103430,19.55,19.55,118282103430 +PS일렉트로닉스,332570,11,3680,2,90,2.51,30326112,17775120,44176320,30326112,2.51,170.61,68.65,68.65,114129113211,70.20,70.20,114129113211 +아난티,025980,12,9860,2,2070,26.57,26330950,605361,88629478,26330950,26.57,4349.63,29.71,29.71,255612861605,29.25,29.25,255612861605 +KODEX 코스닥150레버리지,233740,13,8350,2,100,1.21,24437837,34485836,249200000,24437837,1.21,70.86,9.81,9.81,204797130930,9.84,9.84,204797130930 +KODEX 코스닥150선물인버스,251340,14,3580,5,-15,-0.42,22534073,31562978,66000000,22534073,-0.42,71.39,34.14,34.14,80503428841,34.07,34.07,80503428841 +KODEX 2차전지산업레버리지,462330,15,807,2,16,2.02,22194433,24572394,255300000,22194433,2.02,90.32,8.69,8.69,18150770230,8.81,8.81,18150770230 +자연과환경,043910,16,836,2,55,7.04,21289702,1445798,113391457,21289702,7.04,1472.52,18.78,18.78,17897126197,18.88,18.88,17897126197 +씨씨에스,066790,17,1599,2,165,11.51,21288028,1682001,65152039,21288028,11.51,1265.64,32.67,32.67,34360012491,32.98,32.98,34360012491 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,70,5,-6,-7.89,20087710,3021539,633000000,20087710,-7.89,664.82,3.17,3.17,1383682937,3.12,3.12,1383682937 +씨엑스아이,900120,19,67,2,2,3.08,19967503,64512432,300577845,19967503,3.08,30.95,6.64,6.64,1389582572,6.90,6.90,1389582572 +미투온,201490,20,3295,1,760,29.98,18842456,12596435,30390092,18842456,29.98,149.59,62.00,62.00,55482826370,55.41,55.41,55482826370 +인디에프,014990,21,1192,2,103,9.46,18826205,1121717,75112995,18826205,9.46,1678.34,25.06,25.06,23387310208,26.12,26.12,23387310208 +위니아,071460,22,46,2,6,15.00,18781906,28813052,35967295,18781906,15.00,65.19,52.22,52.22,1018563704,61.56,61.56,1018563704 +KODEX 레버리지,122630,23,20530,2,30,0.15,18658930,23760124,119500000,18658930,0.15,78.53,15.61,15.61,385276260892,15.70,15.70,385276260892 +아톤,158430,24,8070,2,380,4.94,17581811,21940492,24798851,17581811,4.94,80.13,70.90,70.90,145983162110,72.95,72.95,145983162110 +한화투자증권,003530,25,6290,2,730,13.13,16966882,3724789,214547775,16966882,13.13,455.51,7.91,7.91,105264643575,7.80,7.80,105264643575 +케이엘넷,039420,26,3570,2,365,11.39,16599749,11788523,24154730,16599749,11.39,140.81,68.72,68.72,60676638793,70.36,70.36,60676638793 +제넨바이오,072520,27,39,5,-23,-37.10,15659273,37120144,74163194,15659273,-37.10,42.19,21.11,21.11,703340088,24.32,24.32,703340088 +한송네오텍,226440,28,56,5,-3,-5.08,14097125,21460076,65739186,14097125,-5.08,65.69,21.44,21.44,923925438,25.10,25.10,923925438 +두산에너빌리티,034020,29,54400,2,3300,6.46,14040076,14201108,640561146,14040076,6.46,98.87,2.19,2.19,760778359250,2.18,2.18,760778359250 +나인테크,267320,30,4075,2,330,8.81,13466915,2676526,53398327,13466915,8.81,503.15,25.22,25.22,56999227981,26.19,26.19,56999227981 diff --git a/top30/20250612/top30-av-20250612-150000.csv b/top30/20250612/top30-av-20250612-150000.csv new file mode 100644 index 000000000000..0f43a7f00541 --- /dev/null +++ b/top30/20250612/top30-av-20250612-150000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1618,5,-1,-0.06,281218602,288695296,798800000,281218602,-0.06,97.41,35.21,35.21,452300870544,35.00,35.00,452300870544 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,140698703,19766408,1497000000,140698703,-8.99,711.81,9.40,9.40,11330843699,9.34,9.34,11330843699 +이스트아시아홀딩스,900110,3,63,2,2,3.28,112184319,271628608,642650588,112184319,3.28,41.30,17.46,17.46,7198859147,17.78,17.78,7198859147 +우리기술,032820,4,2595,2,240,10.19,95438219,14170555,164677432,95438219,10.19,673.50,57.95,57.95,251163646479,58.77,58.77,251163646479 +일신석재,007110,5,2745,2,150,5.78,65170654,8782400,77456610,65170654,5.78,742.06,84.14,84.14,185983942628,87.47,87.47,185983942628 +좋은사람들,033340,6,1306,2,97,8.02,56913431,12947118,96950558,56913431,8.02,439.58,58.70,58.70,80795049472,63.81,63.81,80795049472 +한국ANKOR유전,152550,7,258,2,30,13.16,53306914,1172788,70020000,53306914,13.16,4545.31,76.13,76.13,14769961304,81.76,81.76,14769961304 +파루,043200,8,1688,2,14,0.84,44613347,32402848,41804315,44613347,0.84,137.68,106.72,106.72,79528879269,112.70,112.70,79528879269 +신원,009270,9,1907,2,140,7.92,32014206,3344611,104891065,32014206,7.92,957.19,30.52,30.52,61870098114,30.93,30.93,61870098114 +KODEX 인버스,114800,10,3865,2,5,0.13,31399727,39375072,156500000,31399727,0.13,79.75,20.06,20.06,120862132954,19.98,19.98,120862132954 +PS일렉트로닉스,332570,11,3680,2,90,2.51,30429036,17775120,44176320,30429036,2.51,171.19,68.88,68.88,114508721316,70.44,70.44,114508721316 +아난티,025980,12,9870,2,2080,26.70,26936231,605361,88629478,26936231,26.70,4449.61,30.39,30.39,261629829165,29.91,29.91,261629829165 +KODEX 코스닥150레버리지,233740,13,8345,2,95,1.15,24941406,34485836,249200000,24941406,1.15,72.32,10.01,10.01,209003153161,10.05,10.05,209003153161 +KODEX 코스닥150선물인버스,251340,14,3580,5,-15,-0.42,22909133,31562978,66000000,22909133,-0.42,72.58,34.71,34.71,81845220175,34.64,34.64,81845220175 +KODEX 2차전지산업레버리지,462330,15,808,2,17,2.15,22675820,24572394,255300000,22675820,2.15,92.28,8.88,8.88,18539805739,8.99,8.99,18539805739 +씨씨에스,066790,16,1573,2,139,9.69,21596107,1682001,65152039,21596107,9.69,1283.95,33.15,33.15,34846223601,34.00,34.00,34846223601 +자연과환경,043910,17,839,2,58,7.43,21467122,1445798,113391457,21467122,7.43,1484.79,18.93,18.93,18045985940,18.97,18.97,18045985940 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,18,70,5,-6,-7.89,20675309,3021539,633000000,20675309,-7.89,684.26,3.27,3.27,1424814867,3.22,3.22,1424814867 +씨엑스아이,900120,19,68,2,3,4.62,20176503,64512432,300577845,20176503,4.62,31.28,6.71,6.71,1403626037,6.87,6.87,1403626037 +위니아,071460,20,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +KODEX 레버리지,122630,21,20520,2,20,0.10,19060595,23760124,119500000,19060595,0.10,80.22,15.95,15.95,393521514599,16.05,16.05,393521514599 +인디에프,014990,22,1203,2,114,10.47,18971452,1121717,75112995,18971452,10.47,1691.29,25.26,25.26,23562160911,26.08,26.08,23562160911 +인스코비,006490,23,2095,2,268,14.67,18913385,13922571,121426522,18913385,14.67,135.85,15.58,15.58,37345778619,14.68,14.68,37345778619 +미투온,201490,24,3295,1,760,29.98,18876702,12596435,30390092,18876702,29.98,149.86,62.11,62.11,55595666940,55.52,55.52,55595666940 +아톤,158430,25,8080,2,390,5.07,17693810,21940492,24798851,17693810,5.07,80.64,71.35,71.35,146887054450,73.31,73.31,146887054450 +한화투자증권,003530,26,6310,2,750,13.49,17238136,3724789,214547775,17238136,13.49,462.79,8.03,8.03,106976588520,7.90,7.90,106976588520 +케이엘넷,039420,27,3550,2,345,10.76,16714530,11788523,24154730,16714530,10.76,141.79,69.20,69.20,61085756158,71.24,71.24,61085756158 +제넨바이오,072520,28,38,5,-24,-38.71,16389200,37120144,74163194,16389200,-38.71,44.15,22.10,22.10,731077314,25.94,25.94,731077314 +한송네오텍,226440,29,55,5,-4,-6.78,14640031,21460076,65739186,14640031,-6.78,68.22,22.27,22.27,953785268,26.38,26.38,953785268 +두산에너빌리티,034020,30,54400,2,3300,6.46,14320901,14201108,640561146,14320901,6.46,100.84,2.24,2.24,776010536500,2.23,2.23,776010536500 diff --git a/top30/20250612/top30-av-20250612-151000.csv b/top30/20250612/top30-av-20250612-151000.csv new file mode 100644 index 000000000000..b5c74849975b --- /dev/null +++ b/top30/20250612/top30-av-20250612-151000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1613,5,-6,-0.37,290488023,288695296,798800000,290488023,-0.37,100.62,36.37,36.37,467289330363,36.27,36.27,467289330363 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,81,5,-8,-8.99,144480382,19766408,1497000000,144480382,-8.99,730.94,9.65,9.65,11637541197,9.60,9.60,11637541197 +이스트아시아홀딩스,900110,3,61,3,0,0.00,112509717,271628608,642650588,112509717,0.00,41.42,17.51,17.51,7219071237,18.42,18.42,7219071237 +우리기술,032820,4,2630,2,275,11.68,96406211,14170555,164677432,96406211,11.68,680.33,58.54,58.54,253692838851,58.58,58.58,253692838851 +일신석재,007110,5,2735,2,140,5.39,65539072,8782400,77456610,65539072,5.39,746.25,84.61,84.61,186993241619,88.27,88.27,186993241619 +좋은사람들,033340,6,1303,2,94,7.78,57300055,12947118,96950558,57300055,7.78,442.57,59.10,59.10,81300095079,64.36,64.36,81300095079 +한국ANKOR유전,152550,7,260,2,32,14.04,54004208,1172788,70020000,54004208,14.04,4604.77,77.13,77.13,14950392907,82.12,82.12,14950392907 +파루,043200,8,1671,5,-3,-0.18,45051278,32402848,41804315,45051278,-0.18,139.03,107.77,107.77,80269233388,114.91,114.91,80269233388 +KODEX 인버스,114800,9,3855,5,-5,-0.13,32226897,39375072,156500000,32226897,-0.13,81.85,20.59,20.59,124054660701,20.56,20.56,124054660701 +신원,009270,10,1912,2,145,8.21,32161313,3344611,104891065,32161313,8.21,961.59,30.66,30.66,62150833692,30.99,30.99,62150833692 +PS일렉트로닉스,332570,11,3680,2,90,2.51,30563985,17775120,44176320,30563985,2.51,171.95,69.19,69.19,115005998424,70.74,70.74,115005998424 +아난티,025980,12,9930,2,2140,27.47,27265694,605361,88629478,27265694,27.47,4504.04,30.76,30.76,264893055540,30.10,30.10,264893055540 +KODEX 코스닥150레버리지,233740,13,8345,2,95,1.15,25561883,34485836,249200000,25561883,1.15,74.12,10.26,10.26,214173389594,10.30,10.30,214173389594 +KODEX 코스닥150선물인버스,251340,14,3580,5,-15,-0.42,23837696,31562978,66000000,23837696,-0.42,75.52,36.12,36.12,85171936762,36.05,36.05,85171936762 +KODEX 2차전지산업레버리지,462330,15,810,2,19,2.40,23015467,24572394,255300000,23015467,2.40,93.66,9.02,9.02,18813994492,9.10,9.10,18813994492 +인스코비,006490,16,1975,2,148,8.10,22655690,13922571,121426522,22655690,8.10,162.73,18.66,18.66,45037069264,18.78,18.78,45037069264 +씨씨에스,066790,17,1583,2,149,10.39,21825143,1682001,65152039,21825143,10.39,1297.57,33.50,33.50,35207839248,34.14,34.14,35207839248 +자연과환경,043910,18,840,2,59,7.55,21639206,1445798,113391457,21639206,7.55,1496.70,19.08,19.08,18190347148,19.10,19.10,18190347148 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,20700212,3021539,633000000,20700212,-7.89,685.09,3.27,3.27,1426558077,3.22,3.22,1426558077 +씨엑스아이,900120,20,67,2,2,3.08,20447180,64512432,300577845,20447180,3.08,31.69,6.80,6.80,1421771722,7.06,7.06,1421771722 +위니아,071460,21,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +KODEX 레버리지,122630,22,20585,2,85,0.41,19577892,23760124,119500000,19577892,0.41,82.40,16.38,16.38,404147404720,16.43,16.43,404147404720 +인디에프,014990,23,1194,2,105,9.64,19069100,1121717,75112995,19069100,9.64,1699.99,25.39,25.39,23679246148,26.40,26.40,23679246148 +미투온,201490,24,3295,1,760,29.98,18890643,12596435,30390092,18890643,29.98,149.97,62.16,62.16,55641602535,55.57,55.57,55641602535 +아톤,158430,25,8170,2,480,6.24,17859739,21940492,24798851,17859739,6.24,81.40,72.02,72.02,148235971415,73.16,73.16,148235971415 +한화투자증권,003530,26,6340,2,780,14.03,17500369,3724789,214547775,17500369,14.03,469.84,8.16,8.16,108634734705,7.99,7.99,108634734705 +케이엘넷,039420,27,3515,2,310,9.67,16830626,11788523,24154730,16830626,9.67,142.77,69.68,69.68,61496012414,72.43,72.43,61496012414 +제넨바이오,072520,28,38,5,-24,-38.71,16389200,37120144,74163194,16389200,-38.71,44.15,22.10,22.10,731077314,25.94,25.94,731077314 +두산에너빌리티,034020,29,55000,2,3900,7.63,14786948,14201108,640561146,14786948,7.63,104.13,2.31,2.31,801556137650,2.28,2.28,801556137650 +한송네오텍,226440,30,55,5,-4,-6.78,14640031,21460076,65739186,14640031,-6.78,68.22,22.27,22.27,953785268,26.38,26.38,953785268 diff --git a/top30/20250612/top30-av-20250612-152000.csv b/top30/20250612/top30-av-20250612-152000.csv new file mode 100644 index 000000000000..211855dd04f2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,147402834,19766408,1497000000,147402834,-7.87,745.72,9.85,9.85,11874279895,9.67,9.67,11874279895 +이스트아시아홀딩스,900110,3,61,3,0,0.00,112899987,271628608,642650588,112899987,0.00,41.56,17.57,17.57,7242950499,18.48,18.48,7242950499 +우리기술,032820,4,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +일신석재,007110,5,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +좋은사람들,033340,6,1297,2,88,7.28,57957444,12947118,96950558,57957444,7.28,447.65,59.78,59.78,82158119967,65.34,65.34,82158119967 +한국ANKOR유전,152550,7,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +파루,043200,8,1682,2,8,0.48,45465080,32402848,41804315,45465080,0.48,140.31,108.76,108.76,80961761707,115.14,115.14,80961761707 +KODEX 인버스,114800,9,3860,3,0,0.00,32931936,39375072,156500000,32931936,0.00,83.64,21.04,21.04,126773922717,20.99,20.99,126773922717 +신원,009270,10,1907,2,140,7.92,32475234,3344611,104891065,32475234,7.92,970.97,30.96,30.96,62752019901,31.37,31.37,62752019901 +PS일렉트로닉스,332570,11,3685,2,95,2.65,30741813,17775120,44176320,30741813,2.65,172.95,69.59,69.59,115659384582,71.05,71.05,115659384582 +아난티,025980,12,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 +KODEX 코스닥150선물인버스,251340,13,3580,5,-15,-0.42,26938324,31562978,66000000,26938324,-0.42,85.35,40.82,40.82,96287540846,40.75,40.75,96287540846 +KODEX 코스닥150레버리지,233740,14,8305,2,55,0.67,26460611,34485836,249200000,26460611,0.67,76.73,10.62,10.62,221642712840,10.71,10.71,221642712840 +인스코비,006490,15,1941,2,114,6.24,23965671,13922571,121426522,23965671,6.24,172.14,19.74,19.74,47596658640,20.19,20.19,47596658640 +KODEX 2차전지산업레버리지,462330,16,807,2,16,2.02,23394421,24572394,255300000,23394421,2.02,95.21,9.16,9.16,19119866459,9.28,9.28,19119866459 +자연과환경,043910,17,840,2,59,7.55,22048553,1445798,113391457,22048553,7.55,1525.01,19.44,19.44,18535229073,19.46,19.46,18535229073 +씨씨에스,066790,18,1582,2,148,10.32,22036563,1682001,65152039,22036563,10.32,1310.14,33.82,33.82,35542238920,34.48,34.48,35542238920 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21603772,3021539,633000000,21603772,-7.89,714.99,3.41,3.41,1489807277,3.36,3.36,1489807277 +씨엑스아이,900120,20,69,2,4,6.15,20960533,64512432,300577845,20960533,6.15,32.49,6.97,6.97,1456801420,7.02,7.02,1456801420 +KODEX 레버리지,122630,21,20570,2,70,0.34,19955161,23760124,119500000,19955161,0.34,83.99,16.70,16.70,411905734883,16.76,16.76,411905734883 +위니아,071460,22,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +인디에프,014990,23,1225,2,136,12.49,19479694,1121717,75112995,19479694,12.49,1736.60,25.93,25.93,24177772425,26.28,26.28,24177772425 +미투온,201490,24,3295,1,760,29.98,18902418,12596435,30390092,18902418,29.98,150.06,62.20,62.20,55680401160,55.61,55.61,55680401160 +아톤,158430,25,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +한화투자증권,003530,26,6380,2,820,14.75,17826311,3724789,214547775,17826311,14.75,478.59,8.31,8.31,110709528995,8.09,8.09,110709528995 +케이엘넷,039420,27,3500,2,295,9.20,17023686,11788523,24154730,17023686,9.20,144.41,70.48,70.48,62173174809,73.54,73.54,62173174809 +제넨바이오,072520,28,38,5,-24,-38.71,16389200,37120144,74163194,16389200,-38.71,44.15,22.10,22.10,731077314,25.94,25.94,731077314 +두산에너빌리티,034020,29,54900,2,3800,7.44,15283623,14201108,640561146,15283623,7.44,107.62,2.39,2.39,828833816750,2.36,2.36,828833816750 +한송네오텍,226440,30,55,5,-4,-6.78,14640031,21460076,65739186,14640031,-6.78,68.22,22.27,22.27,953785268,26.38,26.38,953785268 diff --git a/top30/20250612/top30-av-20250612-153000.csv b/top30/20250612/top30-av-20250612-153000.csv new file mode 100644 index 000000000000..211855dd04f2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,147402834,19766408,1497000000,147402834,-7.87,745.72,9.85,9.85,11874279895,9.67,9.67,11874279895 +이스트아시아홀딩스,900110,3,61,3,0,0.00,112899987,271628608,642650588,112899987,0.00,41.56,17.57,17.57,7242950499,18.48,18.48,7242950499 +우리기술,032820,4,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +일신석재,007110,5,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +좋은사람들,033340,6,1297,2,88,7.28,57957444,12947118,96950558,57957444,7.28,447.65,59.78,59.78,82158119967,65.34,65.34,82158119967 +한국ANKOR유전,152550,7,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +파루,043200,8,1682,2,8,0.48,45465080,32402848,41804315,45465080,0.48,140.31,108.76,108.76,80961761707,115.14,115.14,80961761707 +KODEX 인버스,114800,9,3860,3,0,0.00,32931936,39375072,156500000,32931936,0.00,83.64,21.04,21.04,126773922717,20.99,20.99,126773922717 +신원,009270,10,1907,2,140,7.92,32475234,3344611,104891065,32475234,7.92,970.97,30.96,30.96,62752019901,31.37,31.37,62752019901 +PS일렉트로닉스,332570,11,3685,2,95,2.65,30741813,17775120,44176320,30741813,2.65,172.95,69.59,69.59,115659384582,71.05,71.05,115659384582 +아난티,025980,12,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 +KODEX 코스닥150선물인버스,251340,13,3580,5,-15,-0.42,26938324,31562978,66000000,26938324,-0.42,85.35,40.82,40.82,96287540846,40.75,40.75,96287540846 +KODEX 코스닥150레버리지,233740,14,8305,2,55,0.67,26460611,34485836,249200000,26460611,0.67,76.73,10.62,10.62,221642712840,10.71,10.71,221642712840 +인스코비,006490,15,1941,2,114,6.24,23965671,13922571,121426522,23965671,6.24,172.14,19.74,19.74,47596658640,20.19,20.19,47596658640 +KODEX 2차전지산업레버리지,462330,16,807,2,16,2.02,23394421,24572394,255300000,23394421,2.02,95.21,9.16,9.16,19119866459,9.28,9.28,19119866459 +자연과환경,043910,17,840,2,59,7.55,22048553,1445798,113391457,22048553,7.55,1525.01,19.44,19.44,18535229073,19.46,19.46,18535229073 +씨씨에스,066790,18,1582,2,148,10.32,22036563,1682001,65152039,22036563,10.32,1310.14,33.82,33.82,35542238920,34.48,34.48,35542238920 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21603772,3021539,633000000,21603772,-7.89,714.99,3.41,3.41,1489807277,3.36,3.36,1489807277 +씨엑스아이,900120,20,69,2,4,6.15,20960533,64512432,300577845,20960533,6.15,32.49,6.97,6.97,1456801420,7.02,7.02,1456801420 +KODEX 레버리지,122630,21,20570,2,70,0.34,19955161,23760124,119500000,19955161,0.34,83.99,16.70,16.70,411905734883,16.76,16.76,411905734883 +위니아,071460,22,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +인디에프,014990,23,1225,2,136,12.49,19479694,1121717,75112995,19479694,12.49,1736.60,25.93,25.93,24177772425,26.28,26.28,24177772425 +미투온,201490,24,3295,1,760,29.98,18902418,12596435,30390092,18902418,29.98,150.06,62.20,62.20,55680401160,55.61,55.61,55680401160 +아톤,158430,25,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +한화투자증권,003530,26,6380,2,820,14.75,17826311,3724789,214547775,17826311,14.75,478.59,8.31,8.31,110709528995,8.09,8.09,110709528995 +케이엘넷,039420,27,3500,2,295,9.20,17023686,11788523,24154730,17023686,9.20,144.41,70.48,70.48,62173174809,73.54,73.54,62173174809 +제넨바이오,072520,28,38,5,-24,-38.71,16389200,37120144,74163194,16389200,-38.71,44.15,22.10,22.10,731077314,25.94,25.94,731077314 +두산에너빌리티,034020,29,54900,2,3800,7.44,15283623,14201108,640561146,15283623,7.44,107.62,2.39,2.39,828833816750,2.36,2.36,828833816750 +한송네오텍,226440,30,55,5,-4,-6.78,14640031,21460076,65739186,14640031,-6.78,68.22,22.27,22.27,953785268,26.38,26.38,953785268 diff --git a/top30/20250612/top30-av-20250612-154000.csv b/top30/20250612/top30-av-20250612-154000.csv new file mode 100644 index 000000000000..960e8e5b1c88 --- /dev/null +++ b/top30/20250612/top30-av-20250612-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,299453364,288695296,798800000,299453364,-0.31,103.73,37.49,37.49,481762851788,37.37,37.37,481762851788 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151191563,19766408,1497000000,151191563,-7.87,764.89,10.10,10.10,12184955673,9.93,9.93,12184955673 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113080296,271628608,642650588,113080296,1.64,41.63,17.60,17.60,7254129657,18.21,18.21,7254129657 +우리기술,032820,4,2620,2,265,11.25,97887195,14170555,164677432,97887195,11.25,690.78,59.44,59.44,257571736036,59.70,59.70,257571736036 +일신석재,007110,5,2735,2,140,5.39,66535519,8782400,77456610,66535519,5.39,757.60,85.90,85.90,189720476438,89.56,89.56,189720476438 +좋은사람들,033340,6,1297,2,88,7.28,58168400,12947118,96950558,58168400,7.28,449.28,60.00,60.00,82431729899,65.55,65.55,82431729899 +한국ANKOR유전,152550,7,259,2,31,13.60,55094587,1172788,70020000,55094587,13.60,4697.74,78.68,78.68,15232830112,84.00,84.00,15232830112 +파루,043200,8,1683,2,9,0.54,45610427,32402848,41804315,45610427,0.54,140.76,109.10,109.10,81206380708,115.42,115.42,81206380708 +KODEX 인버스,114800,9,3850,5,-10,-0.26,33762722,39375072,156500000,33762722,-0.26,85.75,21.57,21.57,129972448817,21.57,21.57,129972448817 +신원,009270,10,1912,2,145,8.21,32587427,3344611,104891065,32587427,8.21,974.33,31.07,31.07,62966532917,31.40,31.40,62966532917 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30885741,17775120,44176320,30885741,2.79,173.76,69.91,69.91,116190478902,71.28,71.28,116190478902 +아난티,025980,12,9870,2,2080,26.70,28571289,605361,88629478,28571289,26.70,4719.71,32.24,32.24,277869289950,31.76,31.76,277869289950 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27385756,31562978,66000000,27385756,-0.28,86.77,41.49,41.49,97891584566,41.37,41.37,97891584566 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27102415,34485836,249200000,27102415,0.73,78.59,10.88,10.88,226976104080,10.96,10.96,226976104080 +인스코비,006490,15,1957,2,130,7.12,24202374,13922571,121426522,24202374,7.12,173.84,19.93,19.93,48059886411,20.22,20.22,48059886411 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23483613,24572394,255300000,23483613,2.28,95.57,9.20,9.20,19192022787,9.29,9.29,19192022787 +자연과환경,043910,17,841,2,60,7.68,22185503,1445798,113391457,22185503,7.68,1534.48,19.57,19.57,18650404023,19.56,19.56,18650404023 +씨씨에스,066790,18,1583,2,149,10.39,22126428,1682001,65152039,22126428,10.39,1315.48,33.96,33.96,35684495215,34.60,34.60,35684495215 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21970242,3021539,633000000,21970242,-7.89,727.12,3.47,3.47,1515460177,3.42,3.42,1515460177 +씨엑스아이,900120,20,69,2,4,6.15,21093863,64512432,300577845,21093863,6.15,32.70,7.02,7.02,1466001190,7.07,7.07,1466001190 +위니아,071460,21,48,2,8,20.00,20902021,28813052,35967295,20902021,20.00,72.54,58.11,58.11,1119439056,64.84,64.84,1119439056 +KODEX 레버리지,122630,22,20575,2,75,0.37,20231687,23760124,119500000,20231687,0.37,85.15,16.93,16.93,417595257333,16.98,16.98,417595257333 +인디에프,014990,23,1227,2,138,12.67,19575671,1121717,75112995,19575671,12.67,1745.15,26.06,26.06,24295536204,26.36,26.36,24295536204 +미투온,201490,24,3295,1,760,29.98,18907505,12596435,30390092,18907505,29.98,150.10,62.22,62.22,55697162825,55.62,55.62,55697162825 +아톤,158430,25,8070,2,380,4.94,18128992,21940492,24798851,18128992,4.94,82.63,73.10,73.10,150417421820,75.16,75.16,150417421820 +한화투자증권,003530,26,6350,2,790,14.21,18070234,3724789,214547775,18070234,14.21,485.13,8.42,8.42,112258440045,8.24,8.24,112258440045 +삼성전자,005930,27,59500,5,-400,-0.67,17754280,13610734,5919637922,17754280,-0.67,130.44,0.30,0.30,1057587485300,0.30,0.30,1057587485300 +제넨바이오,072520,28,37,5,-25,-40.32,17655547,37120144,74163194,17655547,-40.32,47.56,23.81,23.81,777932153,28.35,28.35,777932153 +케이엘넷,039420,29,3530,2,325,10.14,17076845,11788523,24154730,17076845,10.14,144.86,70.70,70.70,62360826079,73.14,73.14,62360826079 +두산에너빌리티,034020,30,54600,2,3500,6.85,16420655,14201108,640561146,16420655,6.85,115.63,2.56,2.56,890915763950,2.55,2.55,890915763950 diff --git a/top30/20250612/top30-av-20250612-155001.csv b/top30/20250612/top30-av-20250612-155001.csv new file mode 100644 index 000000000000..a8e62f8fa1c9 --- /dev/null +++ b/top30/20250612/top30-av-20250612-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,299492238,288695296,798800000,299492238,-0.31,103.74,37.49,37.49,481825594424,37.37,37.37,481825594424 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151338667,19766408,1497000000,151338667,-7.87,765.64,10.11,10.11,12197018201,9.94,9.94,12197018201 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113090893,271628608,642650588,113090893,1.64,41.63,17.60,17.60,7254786671,18.21,18.21,7254786671 +우리기술,032820,4,2620,2,265,11.25,97912043,14170555,164677432,97912043,11.25,690.95,59.46,59.46,257636837796,59.71,59.71,257636837796 +일신석재,007110,5,2735,2,140,5.39,66545579,8782400,77456610,66545579,5.39,757.72,85.91,85.91,189747990538,89.57,89.57,189747990538 +좋은사람들,033340,6,1297,2,88,7.28,58169868,12947118,96950558,58169868,7.28,449.29,60.00,60.00,82433633895,65.56,65.56,82433633895 +한국ANKOR유전,152550,7,259,2,31,13.60,55121843,1172788,70020000,55121843,13.60,4700.07,78.72,78.72,15239889416,84.03,84.03,15239889416 +파루,043200,8,1683,2,9,0.54,45613556,32402848,41804315,45613556,0.54,140.77,109.11,109.11,81211646815,115.43,115.43,81211646815 +KODEX 인버스,114800,9,3850,5,-10,-0.26,33798162,39375072,156500000,33798162,-0.26,85.84,21.60,21.60,130108892817,21.59,21.59,130108892817 +신원,009270,10,1912,2,145,8.21,32587533,3344611,104891065,32587533,8.21,974.33,31.07,31.07,62966735589,31.40,31.40,62966735589 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30890798,17775120,44176320,30890798,2.79,173.79,69.93,69.93,116209139232,71.29,71.29,116209139232 +아난티,025980,12,9870,2,2080,26.70,28573161,605361,88629478,28573161,26.70,4720.02,32.24,32.24,277887766590,31.77,31.77,277887766590 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27389769,31562978,66000000,27389769,-0.28,86.78,41.50,41.50,97905971171,41.38,41.38,97905971171 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27114216,34485836,249200000,27114216,0.73,78.62,10.88,10.88,227074170390,10.97,10.97,227074170390 +인스코비,006490,15,1957,2,130,7.12,24212376,13922571,121426522,24212376,7.12,173.91,19.94,19.94,48079460325,20.23,20.23,48079460325 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23517992,24572394,255300000,23517992,2.28,95.71,9.21,9.21,19219835398,9.31,9.31,19219835398 +자연과환경,043910,17,841,2,60,7.68,22188058,1445798,113391457,22188058,7.68,1534.66,19.57,19.57,18652552778,19.56,19.56,18652552778 +씨씨에스,066790,18,1583,2,149,10.39,22138403,1682001,65152039,22138403,10.39,1316.19,33.98,33.98,35703451640,34.62,34.62,35703451640 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21970242,3021539,633000000,21970242,-7.89,727.12,3.47,3.47,1515460177,3.42,3.42,1515460177 +씨엑스아이,900120,20,69,2,4,6.15,21108873,64512432,300577845,21108873,6.15,32.72,7.02,7.02,1467036880,7.07,7.07,1467036880 +위니아,071460,21,48,2,8,20.00,20973078,28813052,35967295,20973078,20.00,72.79,58.31,58.31,1122849792,65.04,65.04,1122849792 +KODEX 레버리지,122630,22,20575,2,75,0.37,20272539,23760124,119500000,20272539,0.37,85.32,16.96,16.96,418435787233,17.02,17.02,418435787233 +인디에프,014990,23,1227,2,138,12.67,19580465,1121717,75112995,19580465,12.67,1745.58,26.07,26.07,24301418442,26.37,26.37,24301418442 +미투온,201490,24,3295,1,760,29.98,18908793,12596435,30390092,18908793,29.98,150.11,62.22,62.22,55701406785,55.63,55.63,55701406785 +아톤,158430,25,8070,2,380,4.94,18131575,21940492,24798851,18131575,4.94,82.64,73.11,73.11,150438266630,75.17,75.17,150438266630 +한화투자증권,003530,26,6350,2,790,14.21,18072040,3724789,214547775,18072040,14.21,485.18,8.42,8.42,112269908145,8.24,8.24,112269908145 +제넨바이오,072520,27,37,5,-25,-40.32,17788391,37120144,74163194,17788391,-40.32,47.92,23.99,23.99,782847381,28.53,28.53,782847381 +삼성전자,005930,28,59500,5,-400,-0.67,17755031,13610734,5919637922,17755031,-0.67,130.45,0.30,0.30,1057632169800,0.30,0.30,1057632169800 +케이엘넷,039420,29,3530,2,325,10.14,17081961,11788523,24154730,17081961,10.14,144.90,70.72,70.72,62378885559,73.16,73.16,62378885559 +두산에너빌리티,034020,30,54600,2,3500,6.85,16426072,14201108,640561146,16426072,6.85,115.67,2.56,2.56,891211532150,2.55,2.55,891211532150 diff --git a/top30/20250612/top30-av-20250612-160000.csv b/top30/20250612/top30-av-20250612-160000.csv new file mode 100644 index 000000000000..da618307e817 --- /dev/null +++ b/top30/20250612/top30-av-20250612-160000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,299539462,288695296,798800000,299539462,-0.31,103.76,37.50,37.50,481901813960,37.38,37.38,481901813960 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151339167,19766408,1497000000,151339167,-7.87,765.64,10.11,10.11,12197059201,9.94,9.94,12197059201 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113090893,271628608,642650588,113090893,1.64,41.63,17.60,17.60,7254786671,18.21,18.21,7254786671 +우리기술,032820,4,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +일신석재,007110,5,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +좋은사람들,033340,6,1297,2,88,7.28,58170923,12947118,96950558,58170923,7.28,449.30,60.00,60.00,82435002230,65.56,65.56,82435002230 +한국ANKOR유전,152550,7,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 +파루,043200,8,1683,2,9,0.54,45618584,32402848,41804315,45618584,0.54,140.79,109.12,109.12,81220108939,115.44,115.44,81220108939 +KODEX 인버스,114800,9,3850,5,-10,-0.26,33969557,39375072,156500000,33969557,-0.26,86.27,21.71,21.71,130768763567,21.70,21.70,130768763567 +신원,009270,10,1912,2,145,8.21,32587580,3344611,104891065,32587580,8.21,974.33,31.07,31.07,62966825453,31.40,31.40,62966825453 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30891578,17775120,44176320,30891578,2.79,173.79,69.93,69.93,116212017432,71.29,71.29,116212017432 +아난티,025980,12,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27393503,31562978,66000000,27393503,-0.28,86.79,41.51,41.51,97919357561,41.38,41.38,97919357561 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27158579,34485836,249200000,27158579,0.73,78.75,10.90,10.90,227442826920,10.98,10.98,227442826920 +인스코비,006490,15,1957,2,130,7.12,24215109,13922571,121426522,24215109,7.12,173.93,19.94,19.94,48084808806,20.24,20.24,48084808806 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23517992,24572394,255300000,23517992,2.28,95.71,9.21,9.21,19219835398,9.31,9.31,19219835398 +자연과환경,043910,17,841,2,60,7.68,22188806,1445798,113391457,22188806,7.68,1534.71,19.57,19.57,18653181846,19.56,19.56,18653181846 +씨씨에스,066790,18,1583,2,149,10.39,22138849,1682001,65152039,22138849,10.39,1316.22,33.98,33.98,35704157658,34.62,34.62,35704157658 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21970242,3021539,633000000,21970242,-7.89,727.12,3.47,3.47,1515460177,3.42,3.42,1515460177 +씨엑스아이,900120,20,69,2,4,6.15,21109073,64512432,300577845,21109073,6.15,32.72,7.02,7.02,1467050680,7.07,7.07,1467050680 +위니아,071460,21,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +KODEX 레버리지,122630,22,20575,2,75,0.37,20273481,23760124,119500000,20273481,0.37,85.33,16.97,16.97,418455168883,17.02,17.02,418455168883 +인디에프,014990,23,1227,2,138,12.67,19582944,1121717,75112995,19582944,12.67,1745.80,26.07,26.07,24304460175,26.37,26.37,24304460175 +미투온,201490,24,3295,1,760,29.98,18908879,12596435,30390092,18908879,29.98,150.11,62.22,62.22,55701690155,55.63,55.63,55701690155 +아톤,158430,25,8070,2,380,4.94,18131871,21940492,24798851,18131871,4.94,82.64,73.12,73.12,150440655350,75.17,75.17,150440655350 +한화투자증권,003530,26,6350,2,790,14.21,18072335,3724789,214547775,18072335,14.21,485.19,8.42,8.42,112271781395,8.24,8.24,112271781395 +제넨바이오,072520,27,37,5,-25,-40.32,17839592,37120144,74163194,17839592,-40.32,48.06,24.05,24.05,784741818,28.60,28.60,784741818 +삼성전자,005930,28,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +케이엘넷,039420,29,3530,2,325,10.14,17082041,11788523,24154730,17082041,10.14,144.90,70.72,70.72,62379167959,73.16,73.16,62379167959 +두산에너빌리티,034020,30,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 diff --git a/top30/20250612/top30-av-20250612-161000.csv b/top30/20250612/top30-av-20250612-161000.csv new file mode 100644 index 000000000000..da618307e817 --- /dev/null +++ b/top30/20250612/top30-av-20250612-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,299539462,288695296,798800000,299539462,-0.31,103.76,37.50,37.50,481901813960,37.38,37.38,481901813960 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151339167,19766408,1497000000,151339167,-7.87,765.64,10.11,10.11,12197059201,9.94,9.94,12197059201 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113090893,271628608,642650588,113090893,1.64,41.63,17.60,17.60,7254786671,18.21,18.21,7254786671 +우리기술,032820,4,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +일신석재,007110,5,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +좋은사람들,033340,6,1297,2,88,7.28,58170923,12947118,96950558,58170923,7.28,449.30,60.00,60.00,82435002230,65.56,65.56,82435002230 +한국ANKOR유전,152550,7,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 +파루,043200,8,1683,2,9,0.54,45618584,32402848,41804315,45618584,0.54,140.79,109.12,109.12,81220108939,115.44,115.44,81220108939 +KODEX 인버스,114800,9,3850,5,-10,-0.26,33969557,39375072,156500000,33969557,-0.26,86.27,21.71,21.71,130768763567,21.70,21.70,130768763567 +신원,009270,10,1912,2,145,8.21,32587580,3344611,104891065,32587580,8.21,974.33,31.07,31.07,62966825453,31.40,31.40,62966825453 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30891578,17775120,44176320,30891578,2.79,173.79,69.93,69.93,116212017432,71.29,71.29,116212017432 +아난티,025980,12,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27393503,31562978,66000000,27393503,-0.28,86.79,41.51,41.51,97919357561,41.38,41.38,97919357561 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27158579,34485836,249200000,27158579,0.73,78.75,10.90,10.90,227442826920,10.98,10.98,227442826920 +인스코비,006490,15,1957,2,130,7.12,24215109,13922571,121426522,24215109,7.12,173.93,19.94,19.94,48084808806,20.24,20.24,48084808806 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23517992,24572394,255300000,23517992,2.28,95.71,9.21,9.21,19219835398,9.31,9.31,19219835398 +자연과환경,043910,17,841,2,60,7.68,22188806,1445798,113391457,22188806,7.68,1534.71,19.57,19.57,18653181846,19.56,19.56,18653181846 +씨씨에스,066790,18,1583,2,149,10.39,22138849,1682001,65152039,22138849,10.39,1316.22,33.98,33.98,35704157658,34.62,34.62,35704157658 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21970242,3021539,633000000,21970242,-7.89,727.12,3.47,3.47,1515460177,3.42,3.42,1515460177 +씨엑스아이,900120,20,69,2,4,6.15,21109073,64512432,300577845,21109073,6.15,32.72,7.02,7.02,1467050680,7.07,7.07,1467050680 +위니아,071460,21,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +KODEX 레버리지,122630,22,20575,2,75,0.37,20273481,23760124,119500000,20273481,0.37,85.33,16.97,16.97,418455168883,17.02,17.02,418455168883 +인디에프,014990,23,1227,2,138,12.67,19582944,1121717,75112995,19582944,12.67,1745.80,26.07,26.07,24304460175,26.37,26.37,24304460175 +미투온,201490,24,3295,1,760,29.98,18908879,12596435,30390092,18908879,29.98,150.11,62.22,62.22,55701690155,55.63,55.63,55701690155 +아톤,158430,25,8070,2,380,4.94,18131871,21940492,24798851,18131871,4.94,82.64,73.12,73.12,150440655350,75.17,75.17,150440655350 +한화투자증권,003530,26,6350,2,790,14.21,18072335,3724789,214547775,18072335,14.21,485.19,8.42,8.42,112271781395,8.24,8.24,112271781395 +제넨바이오,072520,27,37,5,-25,-40.32,17839592,37120144,74163194,17839592,-40.32,48.06,24.05,24.05,784741818,28.60,28.60,784741818 +삼성전자,005930,28,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +케이엘넷,039420,29,3530,2,325,10.14,17082041,11788523,24154730,17082041,10.14,144.90,70.72,70.72,62379167959,73.16,73.16,62379167959 +두산에너빌리티,034020,30,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 diff --git a/top30/20250612/top30-av-20250612-162001.csv b/top30/20250612/top30-av-20250612-162001.csv new file mode 100644 index 000000000000..7f3346e4ab14 --- /dev/null +++ b/top30/20250612/top30-av-20250612-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,299737823,288695296,798800000,299737823,-0.31,103.82,37.52,37.52,482220976809,37.40,37.40,482220976809 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151394167,19766408,1497000000,151394167,-7.87,765.92,10.11,10.11,12201569201,9.94,9.94,12201569201 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113199870,271628608,642650588,113199870,1.64,41.67,17.61,17.61,7261434268,18.22,18.22,7261434268 +우리기술,032820,4,2620,2,265,11.25,97967039,14170555,164677432,97967039,11.25,691.34,59.49,59.49,257781310576,59.75,59.75,257781310576 +일신석재,007110,5,2735,2,140,5.39,66574143,8782400,77456610,66574143,5.39,758.04,85.95,85.95,189826113078,89.61,89.61,189826113078 +좋은사람들,033340,6,1297,2,88,7.28,58182777,12947118,96950558,58182777,7.28,449.39,60.01,60.01,82450353160,65.57,65.57,82450353160 +한국ANKOR유전,152550,7,259,2,31,13.60,55183499,1172788,70020000,55183499,13.60,4705.33,78.81,78.81,15255621488,84.12,84.12,15255621488 +파루,043200,8,1683,2,9,0.54,45635196,32402848,41804315,45635196,0.54,140.84,109.16,109.16,81248066935,115.48,115.48,81248066935 +KODEX 인버스,114800,9,3850,5,-10,-0.26,34089945,39375072,156500000,34089945,-0.26,86.58,21.78,21.78,131231655427,21.78,21.78,131231655427 +신원,009270,10,1912,2,145,8.21,32601932,3344611,104891065,32601932,8.21,974.76,31.08,31.08,62994424349,31.41,31.41,62994424349 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30892443,17775120,44176320,30892443,2.79,173.80,69.93,69.93,116215213607,71.29,71.29,116215213607 +아난티,025980,12,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27439464,31562978,66000000,27439464,-0.28,86.94,41.57,41.57,98084357551,41.45,41.45,98084357551 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27176750,34485836,249200000,27176750,0.73,78.81,10.91,10.91,227593827930,10.99,10.99,227593827930 +인스코비,006490,15,1957,2,130,7.12,24240122,13922571,121426522,24240122,7.12,174.11,19.96,19.96,48132883792,20.26,20.26,48132883792 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23527999,24572394,255300000,23527999,2.28,95.75,9.22,9.22,19227961082,9.31,9.31,19227961082 +자연과환경,043910,17,841,2,60,7.68,22190736,1445798,113391457,22190736,7.68,1534.84,19.57,19.57,18654806906,19.56,19.56,18654806906 +씨씨에스,066790,18,1583,2,149,10.39,22140026,1682001,65152039,22140026,10.39,1316.29,33.98,33.98,35706020849,34.62,34.62,35706020849 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21970242,3021539,633000000,21970242,-7.89,727.12,3.47,3.47,1515460177,3.42,3.42,1515460177 +씨엑스아이,900120,20,69,2,4,6.15,21110681,64512432,300577845,21110681,6.15,32.72,7.02,7.02,1467161632,7.07,7.07,1467161632 +위니아,071460,21,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +KODEX 레버리지,122630,22,20575,2,75,0.37,20286206,23760124,119500000,20286206,0.37,85.38,16.98,16.98,418717431133,17.03,17.03,418717431133 +인디에프,014990,23,1227,2,138,12.67,19584846,1121717,75112995,19584846,12.67,1745.97,26.07,26.07,24306793929,26.37,26.37,24306793929 +미투온,201490,24,3295,1,760,29.98,18908921,12596435,30390092,18908921,29.98,150.11,62.22,62.22,55701828545,55.63,55.63,55701828545 +아톤,158430,25,8070,2,380,4.94,18147155,21940492,24798851,18147155,4.94,82.71,73.18,73.18,150565678470,75.24,75.24,150565678470 +한화투자증권,003530,26,6350,2,790,14.21,18072335,3724789,214547775,18072335,14.21,485.19,8.42,8.42,112271781395,8.24,8.24,112271781395 +제넨바이오,072520,27,37,5,-25,-40.32,17839592,37120144,74163194,17839592,-40.32,48.06,24.05,24.05,784741818,28.60,28.60,784741818 +삼성전자,005930,28,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +케이엘넷,039420,29,3530,2,325,10.14,17083839,11788523,24154730,17083839,10.14,144.92,70.73,70.73,62385460959,73.17,73.17,62385460959 +두산에너빌리티,034020,30,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 diff --git a/top30/20250612/top30-av-20250612-163000.csv b/top30/20250612/top30-av-20250612-163000.csv new file mode 100644 index 000000000000..937a0486f6c2 --- /dev/null +++ b/top30/20250612/top30-av-20250612-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,300010592,288695296,798800000,300010592,-0.31,103.92,37.56,37.56,482659589361,37.44,37.44,482659589361 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151506577,19766408,1497000000,151506577,-7.87,766.49,10.12,10.12,12210786821,9.95,9.95,12210786821 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113212244,271628608,642650588,113212244,1.64,41.68,17.62,17.62,7262189082,18.23,18.23,7262189082 +우리기술,032820,4,2620,2,265,11.25,98017144,14170555,164677432,98017144,11.25,691.70,59.52,59.52,257912836201,59.78,59.78,257912836201 +일신석재,007110,5,2735,2,140,5.39,66594128,8782400,77456610,66594128,5.39,758.27,85.98,85.98,189880572203,89.63,89.63,189880572203 +좋은사람들,033340,6,1297,2,88,7.28,58197407,12947118,96950558,58197407,7.28,449.50,60.03,60.03,82469152710,65.58,65.58,82469152710 +한국ANKOR유전,152550,7,259,2,31,13.60,55216955,1172788,70020000,55216955,13.60,4708.18,78.86,78.86,15264186224,84.17,84.17,15264186224 +파루,043200,8,1683,2,9,0.54,45642389,32402848,41804315,45642389,0.54,140.86,109.18,109.18,81260172754,115.50,115.50,81260172754 +KODEX 인버스,114800,9,3850,5,-10,-0.26,34128618,39375072,156500000,34128618,-0.26,86.68,21.81,21.81,131380546477,21.80,21.80,131380546477 +신원,009270,10,1912,2,145,8.21,32609802,3344611,104891065,32609802,8.21,975.00,31.09,31.09,63009463919,31.42,31.42,63009463919 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30897017,17775120,44176320,30897017,2.79,173.82,69.94,69.94,116232091667,71.30,71.30,116232091667 +아난티,025980,12,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27459075,31562978,66000000,27459075,-0.28,87.00,41.60,41.60,98154761041,41.48,41.48,98154761041 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27186296,34485836,249200000,27186296,0.73,78.83,10.91,10.91,227673155190,10.99,10.99,227673155190 +인스코비,006490,15,1957,2,130,7.12,24268063,13922571,121426522,24268063,7.12,174.31,19.99,19.99,48186390807,20.28,20.28,48186390807 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23529806,24572394,255300000,23529806,2.28,95.76,9.22,9.22,19229428366,9.31,9.31,19229428366 +자연과환경,043910,17,841,2,60,7.68,22206943,1445798,113391457,22206943,7.68,1535.96,19.58,19.58,18668436993,19.58,19.58,18668436993 +씨씨에스,066790,18,1583,2,149,10.39,22141728,1682001,65152039,22141728,10.39,1316.39,33.98,33.98,35708723625,34.62,34.62,35708723625 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21970242,3021539,633000000,21970242,-7.89,727.12,3.47,3.47,1515460177,3.42,3.42,1515460177 +씨엑스아이,900120,20,69,2,4,6.15,21111598,64512432,300577845,21111598,6.15,32.72,7.02,7.02,1467224905,7.07,7.07,1467224905 +위니아,071460,21,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +KODEX 레버리지,122630,22,20575,2,75,0.37,20303415,23760124,119500000,20303415,0.37,85.45,16.99,16.99,419072366758,17.04,17.04,419072366758 +인디에프,014990,23,1227,2,138,12.67,19593503,1121717,75112995,19593503,12.67,1746.74,26.09,26.09,24317416068,26.39,26.39,24317416068 +미투온,201490,24,3295,1,760,29.98,18909621,12596435,30390092,18909621,29.98,150.12,62.22,62.22,55704135045,55.63,55.63,55704135045 +아톤,158430,25,8070,2,380,4.94,18198394,21940492,24798851,18198394,4.94,82.94,73.38,73.38,150987375440,75.45,75.45,150987375440 +한화투자증권,003530,26,6350,2,790,14.21,18072335,3724789,214547775,18072335,14.21,485.19,8.42,8.42,112271781395,8.24,8.24,112271781395 +제넨바이오,072520,27,37,5,-25,-40.32,17839592,37120144,74163194,17839592,-40.32,48.06,24.05,24.05,784741818,28.60,28.60,784741818 +삼성전자,005930,28,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +케이엘넷,039420,29,3530,2,325,10.14,17093254,11788523,24154730,17093254,10.14,145.00,70.77,70.77,62418272234,73.20,73.20,62418272234 +두산에너빌리티,034020,30,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 diff --git a/top30/20250612/top30-av-20250612-164000.csv b/top30/20250612/top30-av-20250612-164000.csv new file mode 100644 index 000000000000..19d8632b8eac --- /dev/null +++ b/top30/20250612/top30-av-20250612-164000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,300237032,288695296,798800000,300237032,-0.31,104.00,37.59,37.59,483023704881,37.47,37.47,483023704881 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151563649,19766408,1497000000,151563649,-7.87,766.77,10.12,10.12,12215466725,9.95,9.95,12215466725 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113283750,271628608,642650588,113283750,1.64,41.71,17.63,17.63,7266622454,18.24,18.24,7266622454 +우리기술,032820,4,2620,2,265,11.25,98062840,14170555,164677432,98062840,11.25,692.02,59.55,59.55,258032559721,59.81,59.81,258032559721 +일신석재,007110,5,2735,2,140,5.39,66629789,8782400,77456610,66629789,5.39,758.67,86.02,86.02,189977213513,89.68,89.68,189977213513 +좋은사람들,033340,6,1297,2,88,7.28,58219892,12947118,96950558,58219892,7.28,449.67,60.05,60.05,82497911025,65.61,65.61,82497911025 +한국ANKOR유전,152550,7,259,2,31,13.60,55230582,1172788,70020000,55230582,13.60,4709.34,78.88,78.88,15267674736,84.19,84.19,15267674736 +파루,043200,8,1683,2,9,0.54,45649915,32402848,41804315,45649915,0.54,140.88,109.20,109.20,81272839012,115.52,115.52,81272839012 +KODEX 인버스,114800,9,3850,5,-10,-0.26,34147824,39375072,156500000,34147824,-0.26,86.72,21.82,21.82,131454489577,21.82,21.82,131454489577 +신원,009270,10,1912,2,145,8.21,32613100,3344611,104891065,32613100,8.21,975.09,31.09,31.09,63015772993,31.42,31.42,63015772993 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30912982,17775120,44176320,30912982,2.79,173.91,69.98,69.98,116291481467,71.34,71.34,116291481467 +아난티,025980,12,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27510490,31562978,66000000,27510490,-0.28,87.16,41.68,41.68,98339340891,41.56,41.56,98339340891 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27193666,34485836,249200000,27193666,0.73,78.85,10.91,10.91,227734399890,11.00,11.00,227734399890 +인스코비,006490,15,1957,2,130,7.12,24327707,13922571,121426522,24327707,7.12,174.74,20.03,20.03,48300370491,20.33,20.33,48300370491 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23531306,24572394,255300000,23531306,2.28,95.76,9.22,9.22,19230646366,9.31,9.31,19230646366 +자연과환경,043910,17,841,2,60,7.68,22210028,1445798,113391457,22210028,7.68,1536.18,19.59,19.59,18671034563,19.58,19.58,18671034563 +씨씨에스,066790,18,1583,2,149,10.39,22142482,1682001,65152039,22142482,10.39,1316.44,33.99,33.99,35709922485,34.62,34.62,35709922485 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21971242,3021539,633000000,21971242,-7.89,727.15,3.47,3.47,1515530177,3.42,3.42,1515530177 +위니아,071460,20,48,2,8,20.00,21457937,28813052,35967295,21457937,20.00,74.47,59.66,59.66,1144701453,66.30,66.30,1144701453 +씨엑스아이,900120,21,69,2,4,6.15,21127199,64512432,300577845,21127199,6.15,32.75,7.03,7.03,1468301374,7.08,7.08,1468301374 +KODEX 레버리지,122630,22,20575,2,75,0.37,20320196,23760124,119500000,20320196,0.37,85.52,17.00,17.00,419418474883,17.06,17.06,419418474883 +인디에프,014990,23,1227,2,138,12.67,19596072,1121717,75112995,19596072,12.67,1746.97,26.09,26.09,24320563093,26.39,26.39,24320563093 +미투온,201490,24,3295,1,760,29.98,18911514,12596435,30390092,18911514,29.98,150.13,62.23,62.23,55710372480,55.64,55.64,55710372480 +아톤,158430,25,8070,2,380,4.94,18254419,21940492,24798851,18254419,4.94,83.20,73.61,73.61,151449581690,75.68,75.68,151449581690 +제넨바이오,072520,26,37,5,-25,-40.32,18100493,37120144,74163194,18100493,-40.32,48.76,24.41,24.41,794916957,28.97,28.97,794916957 +한화투자증권,003530,27,6350,2,790,14.21,18072335,3724789,214547775,18072335,14.21,485.19,8.42,8.42,112271781395,8.24,8.24,112271781395 +삼성전자,005930,28,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +케이엘넷,039420,29,3530,2,325,10.14,17107250,11788523,24154730,17107250,10.14,145.12,70.82,70.82,62467048294,73.26,73.26,62467048294 +두산에너빌리티,034020,30,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 diff --git a/top30/20250612/top30-av-20250612-165000.csv b/top30/20250612/top30-av-20250612-165000.csv new file mode 100644 index 000000000000..65e5c5cd3872 --- /dev/null +++ b/top30/20250612/top30-av-20250612-165000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +KODEX 200선물인버스2X,252670,1,1614,5,-5,-0.31,300366617,288695296,798800000,300366617,-0.31,104.04,37.60,37.60,483232466316,37.48,37.48,483232466316 +삼성 인버스 2X WTI원유 선물 ETN,Q530036,2,82,5,-7,-7.87,151831897,19766408,1497000000,151831897,-7.87,768.13,10.14,10.14,12237463061,9.97,9.97,12237463061 +이스트아시아홀딩스,900110,3,62,2,1,1.64,113293482,271628608,642650588,113293482,1.64,41.71,17.63,17.63,7267216106,18.24,18.24,7267216106 +우리기술,032820,4,2620,2,265,11.25,98092697,14170555,164677432,98092697,11.25,692.23,59.57,59.57,258110934346,59.82,59.82,258110934346 +일신석재,007110,5,2735,2,140,5.39,66695568,8782400,77456610,66695568,5.39,759.42,86.11,86.11,190159750238,89.76,89.76,190159750238 +좋은사람들,033340,6,1297,2,88,7.28,58274028,12947118,96950558,58274028,7.28,450.09,60.11,60.11,82568341961,65.66,65.66,82568341961 +한국ANKOR유전,152550,7,259,2,31,13.60,55234452,1172788,70020000,55234452,13.60,4709.67,78.88,78.88,15268665456,84.19,84.19,15268665456 +파루,043200,8,1683,2,9,0.54,45653165,32402848,41804315,45653165,0.54,140.89,109.21,109.21,81278308762,115.52,115.52,81278308762 +KODEX 인버스,114800,9,3850,5,-10,-0.26,34184308,39375072,156500000,34184308,-0.26,86.82,21.84,21.84,131594952977,21.84,21.84,131594952977 +신원,009270,10,1912,2,145,8.21,32622057,3344611,104891065,32622057,8.21,975.36,31.10,31.10,63032916691,31.43,31.43,63032916691 +PS일렉트로닉스,332570,11,3690,2,100,2.79,30922670,17775120,44176320,30922670,2.79,173.97,70.00,70.00,116327617707,71.36,71.36,116327617707 +아난티,025980,12,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +KODEX 코스닥150선물인버스,251340,13,3585,5,-10,-0.28,27585848,31562978,66000000,27585848,-0.28,87.40,41.80,41.80,98609876111,41.68,41.68,98609876111 +KODEX 코스닥150레버리지,233740,14,8310,2,60,0.73,27202668,34485836,249200000,27202668,0.73,78.88,10.92,10.92,227809161500,11.00,11.00,227809161500 +인스코비,006490,15,1957,2,130,7.12,24347184,13922571,121426522,24347184,7.12,174.88,20.05,20.05,48337785808,20.34,20.34,48337785808 +KODEX 2차전지산업레버리지,462330,16,809,2,18,2.28,23531407,24572394,255300000,23531407,2.28,95.76,9.22,9.22,19230728378,9.31,9.31,19230728378 +자연과환경,043910,17,841,2,60,7.68,22216206,1445798,113391457,22216206,7.68,1536.61,19.59,19.59,18676242617,19.58,19.58,18676242617 +씨씨에스,066790,18,1583,2,149,10.39,22145035,1682001,65152039,22145035,10.39,1316.59,33.99,33.99,35713984308,34.63,34.63,35713984308 +신한 인버스 2X WTI원유 선물 ETN(H),Q500027,19,70,5,-6,-7.89,21971242,3021539,633000000,21971242,-7.89,727.15,3.47,3.47,1515530177,3.42,3.42,1515530177 +위니아,071460,20,48,2,8,20.00,21457937,28813052,35967295,21457937,20.00,74.47,59.66,59.66,1144701453,66.30,66.30,1144701453 +씨엑스아이,900120,21,69,2,4,6.15,21127259,64512432,300577845,21127259,6.15,32.75,7.03,7.03,1468305514,7.08,7.08,1468305514 +KODEX 레버리지,122630,22,20575,2,75,0.37,20333713,23760124,119500000,20333713,0.37,85.58,17.02,17.02,419697127838,17.07,17.07,419697127838 +인디에프,014990,23,1227,2,138,12.67,19604999,1121717,75112995,19604999,12.67,1747.77,26.10,26.10,24331489741,26.40,26.40,24331489741 +미투온,201490,24,3295,1,760,29.98,18912068,12596435,30390092,18912068,29.98,150.14,62.23,62.23,55712197910,55.64,55.64,55712197910 +아톤,158430,25,8070,2,380,4.94,18276545,21940492,24798851,18276545,4.94,83.30,73.70,73.70,151631014890,75.77,75.77,151631014890 +제넨바이오,072520,26,37,5,-25,-40.32,18100493,37120144,74163194,18100493,-40.32,48.76,24.41,24.41,794916957,28.97,28.97,794916957 +한화투자증권,003530,27,6350,2,790,14.21,18072335,3724789,214547775,18072335,14.21,485.19,8.42,8.42,112271781395,8.24,8.24,112271781395 +삼성전자,005930,28,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +케이엘넷,039420,29,3530,2,325,10.14,17113867,11788523,24154730,17113867,10.14,145.17,70.85,70.85,62490141624,73.29,73.29,62490141624 +두산에너빌리티,034020,30,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 diff --git a/top30/20250612/top30-avtr-20250612-090001.csv b/top30/20250612/top30-avtr-20250612-090001.csv new file mode 100644 index 000000000000..6f28ffa22b81 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4195,3,0,0.00,151442,1010305,11359544,151442,0.00,14.99,1.33,1.33,635299190,1.33,1.33,635299190 +웰크론한텍,076080,2,1777,2,25,1.43,203236,4006609,22594156,203236,1.43,5.07,0.90,0.90,357707948,0.89,0.89,357707948 +보락,002760,3,1092,3,0,0.00,100000,128915,59900000,100000,0.00,77.57,0.17,0.17,109200000,0.17,0.17,109200000 +솔트룩스,304100,4,56000,3,0,0.00,14509,1540160,12130568,14509,0.00,0.94,0.12,0.12,812504000,0.12,0.12,812504000 +아톤,158430,5,7690,3,0,0.00,26603,21940492,24798851,26603,0.00,0.12,0.11,0.11,204577070,0.11,0.11,204577070 +TREX 200,108590,6,39195,3,0,0.00,181,152,200000,181,0.00,119.08,0.09,0.09,7094295,0.09,0.09,7094295 +한화우,000885,7,69900,3,0,0.00,180,10513,199033,180,0.00,1.71,0.09,0.09,12582000,0.09,0.09,12582000 +KB제28호스팩,476470,8,2045,5,-20,-0.97,4905,85768,5505000,4905,-0.97,5.72,0.09,0.09,10032225,0.09,0.09,10032225 +피엔케이피부임상연구센타,347740,9,3035,3,0,0.00,23000,228305,30010576,23000,0.00,10.07,0.08,0.08,69805000,0.08,0.08,69805000 +흥국화재우,000545,10,7740,3,0,0.00,574,28806,768000,574,0.00,1.99,0.07,0.07,4442760,0.07,0.07,4442760 +TREX 펀더멘탈 200,145850,11,43680,3,0,0.00,163,83,250000,163,0.00,196.39,0.07,0.07,7119840,0.07,0.07,7119840 +KoAct 미국천연가스인프라액티브,497780,12,8780,5,-135,-1.51,1637,37142,2650000,1637,-1.51,4.41,0.06,0.06,14372860,0.06,0.06,14372860 +한국수출포장,002200,13,3045,3,0,0.00,21000,146441,40000000,21000,0.00,14.34,0.05,0.05,63945000,0.05,0.05,63945000 +HANARO K-뷰티,479850,14,16010,5,-60,-0.37,637,240830,1300000,637,-0.37,0.26,0.05,0.05,10198370,0.05,0.05,10198370 +시선AI,340810,15,5610,2,30,0.54,5069,736474,10692194,5069,0.54,0.69,0.05,0.05,28386340,0.05,0.05,28386340 +녹십자홀딩스2우,005257,16,60000,3,0,0.00,396,36231,845990,396,0.00,1.09,0.05,0.05,23760000,0.05,0.05,23760000 +한송네오텍,226440,17,59,3,0,0.00,29536,21460076,65739186,29536,0.00,0.14,0.04,0.04,1742624,0.04,0.04,1742624 +KODEX 200선물인버스2X,252670,18,1619,3,0,0.00,325902,288695296,798800000,325902,0.00,0.11,0.04,0.04,527635338,0.04,0.04,527635338 +티와이홀딩스우,36328K,19,5530,3,0,0.00,421,603113,1243014,421,0.00,0.07,0.03,0.03,2328130,0.03,0.03,2328130 +리드코프,012700,20,6090,3,0,0.00,8524,20451064,26446135,8524,0.00,0.04,0.03,0.03,51911160,0.03,0.03,51911160 +동양철관,008970,21,1495,3,0,0.00,51136,8132544,159323019,51136,0.00,0.63,0.03,0.03,76448320,0.03,0.03,76448320 +WON 200,448100,22,40035,3,0,0.00,59,4103,200000,59,0.00,1.44,0.03,0.03,2362065,0.03,0.03,2362065 +SK이터닉스,475150,23,23000,5,-250,-1.08,8933,1710226,33754042,8933,-1.08,0.52,0.03,0.03,205846350,0.03,0.03,205846350 +인스피언,465480,24,7150,5,-10,-0.14,2477,88304,10137772,2477,-0.14,2.81,0.02,0.02,17710220,0.02,0.02,17710220 +KODEX 인버스,114800,25,3860,3,0,0.00,35704,39375072,156500000,35704,0.00,0.09,0.02,0.02,137817440,0.02,0.02,137817440 +씨에스윈드,112610,26,52600,2,1300,2.53,9465,680951,42171403,9465,2.53,1.39,0.02,0.02,498341400,0.02,0.02,498341400 +미투온,201490,27,2535,3,0,0.00,6793,12596435,30390092,6793,0.00,0.05,0.02,0.02,17220255,0.02,0.02,17220255 +지엔코,065060,28,1890,3,0,0.00,2398,5472151,10800804,2398,0.00,0.04,0.02,0.02,4532220,0.02,0.02,4532220 +일성건설,013360,29,2025,2,33,1.66,11668,774272,54024880,11668,1.66,1.51,0.02,0.02,23349255,0.02,0.02,23349255 +서원,021050,30,1290,2,1,0.08,10240,199072,47474590,10240,0.08,5.14,0.02,0.02,13220760,0.02,0.02,13220760 diff --git a/top30/20250612/top30-avtr-20250612-091002.csv b/top30/20250612/top30-avtr-20250612-091002.csv new file mode 100644 index 000000000000..962c45454aca --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4320,2,125,2.98,3152884,1010305,11359544,3152884,2.98,312.07,27.76,27.76,13929177921,28.38,28.38,13929177921 +일신석재,007110,2,2745,2,150,5.78,15292714,8782400,77456610,15292714,5.78,174.13,19.74,19.74,43256458969,20.34,20.34,43256458969 +한국ANKOR유전,152550,3,296,1,68,29.82,11649050,1172788,70020000,11649050,29.82,993.28,16.64,16.64,3372799173,16.27,16.27,3372799173 +지투파워,388050,4,11830,2,2170,22.46,2718552,844677,18709437,2718552,22.46,321.85,14.53,14.53,31492124425,14.23,14.23,31492124425 +좋은사람들,033340,5,1386,2,177,14.64,13155352,12947118,96950558,13155352,14.64,101.61,13.57,13.57,18849247579,14.03,14.03,18849247579 +파루,043200,6,1618,5,-56,-3.35,5205721,32402848,41804315,5205721,-3.35,16.07,12.45,12.45,8635938593,12.77,12.77,8635938593 +케이사인,192250,7,12720,5,-210,-1.62,822698,1680480,7067125,822698,-1.62,48.96,11.64,11.64,10849977970,12.07,12.07,10849977970 +PS일렉트로닉스,332570,8,3630,2,40,1.11,5082356,17775120,44176320,5082356,1.11,28.59,11.50,11.50,18238765166,11.37,11.37,18238765166 +웰크론한텍,076080,9,1926,2,174,9.93,2349377,4006609,22594156,2349377,9.93,58.64,10.40,10.40,4391256094,10.09,10.09,4391256094 +로킷헬스케어,376900,10,15970,5,-1120,-6.55,1514506,4263040,15417639,1514506,-6.55,35.53,9.82,9.82,23063538225,9.37,9.37,23063538225 +상지건설,042940,11,13870,2,1830,15.20,658973,1434499,6828712,658973,15.20,45.94,9.65,9.65,8464544190,8.94,8.94,8464544190 +에너토크,019990,12,8130,2,800,10.91,847560,360932,9756088,847560,10.91,234.83,8.69,8.69,6782654200,8.55,8.55,6782654200 +오브젠,417860,13,17600,2,1480,9.18,384221,337990,4430614,384221,9.18,113.68,8.67,8.67,6947253465,8.91,8.91,6947253465 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,14435,5,-1775,-10.95,80162,52836,1000000,80162,-10.95,151.72,8.02,8.02,1161661080,8.05,8.05,1161661080 +제이에스티나,026040,15,3480,2,295,9.26,1153455,994269,16503790,1153455,9.26,116.01,6.99,6.99,4143811268,7.22,7.22,4143811268 +아세아텍,050860,16,2495,2,220,9.67,1483855,429604,22500000,1483855,9.67,345.40,6.59,6.59,3743536459,6.67,6.67,3743536459 +위니아,071460,17,69,2,29,72.50,2371918,28813052,35967295,2371918,72.50,8.23,6.59,6.59,163662342,6.59,6.59,163662342 +그린생명과학,114450,18,4170,2,105,2.58,1311936,8378137,20000000,1311936,2.58,15.66,6.56,6.56,5342094564,6.41,6.41,5342094564 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,19,10165,2,10,0.10,132290,215839,2050000,132290,0.10,61.29,6.45,6.45,1347411780,6.47,6.47,1347411780 +RISE 미국휴머노이드로봇,0036R0,20,11560,5,-160,-1.37,56168,117747,900000,56168,-1.37,47.70,6.24,6.24,649596295,6.24,6.24,649596295 +1Q 미국S&P500미국채혼합50액티브,0052S0,21,10075,5,-65,-0.64,100033,254618,1700000,100033,-0.64,39.29,5.88,5.88,1007725865,5.88,5.88,1007725865 +지씨지놈,340450,22,11480,2,380,3.42,1363257,30744214,23650793,1363257,3.42,4.43,5.76,5.76,15784935035,5.81,5.81,15784935035 +한신기계,011700,23,3680,2,335,10.01,1864611,1088526,32446151,1864611,10.01,171.30,5.75,5.75,6713617093,5.62,5.62,6713617093 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,24,14460,5,-1805,-11.10,56552,181309,1000000,56552,-11.10,31.19,5.66,5.66,820188265,5.67,5.67,820188265 +인디에프,014990,25,1162,2,73,6.70,4063671,1121717,75112995,4063671,6.70,362.27,5.41,5.41,4903383500,5.62,5.62,4903383500 +TIGER 200 건설,139220,26,4530,2,180,4.14,400890,917121,8820000,400890,4.14,43.71,4.55,4.55,1800714995,4.51,4.51,1800714995 +SOL 머니마켓액티브,484890,27,51605,3,0,0.00,10112,2150,224000,10112,0.00,470.33,4.51,4.51,521879820,4.51,4.51,521879820 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,23100,2,2185,10.45,44934,61952,1000000,44934,10.45,72.53,4.49,4.49,1038122610,4.49,4.49,1038122610 +KODEX WTI원유선물인버스(H),271050,29,4080,5,-220,-5.12,204750,138093,4750000,204750,-5.12,148.27,4.31,4.31,836199470,4.31,4.31,836199470 +RISE 수소경제테마,367770,30,13710,2,210,1.56,762037,1789109,17850000,762037,1.56,42.59,4.27,4.27,10417480150,4.26,4.26,10417480150 diff --git a/top30/20250612/top30-avtr-20250612-092001.csv b/top30/20250612/top30-avtr-20250612-092001.csv new file mode 100644 index 000000000000..7c695449e97e --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4465,2,270,6.44,3963019,1010305,11359544,3963019,6.44,392.26,34.89,34.89,17419448921,34.34,34.34,17419448921 +한국ANKOR유전,152550,2,280,2,52,22.81,21954137,1172788,70020000,21954137,22.81,1871.96,31.35,31.35,6385597868,32.57,32.57,6385597868 +상지건설,042940,3,14030,2,1990,16.53,1728482,1434499,6828712,1728482,16.53,120.49,25.31,25.31,23628731805,24.66,24.66,23628731805 +일신석재,007110,4,2800,2,205,7.90,19382005,8782400,77456610,19382005,7.90,220.69,25.02,25.02,54651544161,25.20,25.20,54651544161 +지투파워,388050,5,11940,2,2280,23.60,4640181,844677,18709437,4640181,23.60,549.34,24.80,24.80,54657468660,24.47,24.47,54657468660 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,6,22995,2,2080,9.95,242474,61952,1000000,242474,9.95,391.39,24.25,24.25,5589395660,24.31,24.31,5589395660 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,7,14500,5,-1710,-10.55,219436,52836,1000000,219436,-10.55,415.32,21.94,21.94,3180530140,21.93,21.93,3180530140 +좋은사람들,033340,8,1407,2,198,16.38,18748053,12947118,96950558,18748053,16.38,144.80,19.34,19.34,26696644449,19.57,19.57,26696644449 +에너토크,019990,9,7960,2,630,8.59,1592474,360932,9756088,1592474,8.59,441.21,16.32,16.32,12885928935,16.59,16.59,12885928935 +웰크론한텍,076080,10,1916,2,164,9.36,3658553,4006609,22594156,3658553,9.36,91.31,16.19,16.19,6969095491,16.10,16.10,6969095491 +파루,043200,11,1591,5,-83,-4.96,6389255,32402848,41804315,6389255,-4.96,19.72,15.28,15.28,10545317524,15.86,15.86,10545317524 +PS일렉트로닉스,332570,12,3635,2,45,1.25,6202078,17775120,44176320,6202078,1.25,34.89,14.04,14.04,22294469742,13.88,13.88,22294469742 +케이사인,192250,13,12740,5,-190,-1.47,967815,1680480,7067125,967815,-1.47,57.59,13.69,13.69,12690851270,14.10,14.10,12690851270 +로킷헬스케어,376900,14,15670,5,-1420,-8.31,1918392,4263040,15417639,1918392,-8.31,45.00,12.44,12.44,29436886000,12.18,12.18,29436886000 +오브젠,417860,15,17300,2,1180,7.32,463533,337990,4430614,463533,7.32,137.14,10.46,10.46,8321120395,10.86,10.86,8321120395 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,14430,5,-1835,-11.28,99743,181309,1000000,99743,-11.28,55.01,9.97,9.97,1443917070,10.01,10.01,1443917070 +그린생명과학,114450,17,3870,5,-195,-4.80,1961197,8378137,20000000,1961197,-4.80,23.41,9.81,9.81,7909561355,10.22,10.22,7909561355 +제이에스티나,026040,18,3575,2,390,12.24,1601640,994269,16503790,1601640,12.24,161.09,9.70,9.70,5742547634,9.73,9.73,5742547634 +한신기계,011700,19,3640,2,295,8.82,2952366,1088526,32446151,2952366,8.82,271.23,9.10,9.10,10714091886,9.07,9.07,10714091886 +아세아텍,050860,20,2385,2,110,4.84,1945106,429604,22500000,1945106,4.84,452.77,8.64,8.64,4867542179,9.07,9.07,4867542179 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,21,23045,2,2105,10.05,85695,141104,1000000,85695,10.05,60.73,8.57,8.57,1978375905,8.58,8.58,1978375905 +지씨지놈,340450,22,11300,2,200,1.80,1913854,30744214,23650793,1913854,1.80,6.23,8.09,8.09,22016438120,8.24,8.24,22016438120 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9972,5,-43,-0.43,121202,223729,1550000,121202,-0.43,54.17,7.82,7.82,1208914260,7.82,7.82,1208914260 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,24,10185,2,30,0.30,160230,215839,2050000,160230,0.30,74.24,7.82,7.82,1631967250,7.82,7.82,1631967250 +나인테크,267320,25,4335,2,590,15.75,4049825,2676526,53398327,4049825,15.75,151.31,7.58,7.58,16772789394,7.25,7.25,16772789394 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,26,14505,5,-1625,-10.07,72895,41347,1000000,72895,-10.07,176.30,7.29,7.29,1057796380,7.29,7.29,1057796380 +KODEX 200선물인버스2X,252670,27,1605,5,-14,-0.86,55405202,288695296,798800000,55405202,-0.86,19.19,6.94,6.94,89153946776,6.95,6.95,89153946776 +TIGER 200 건설,139220,28,4560,2,210,4.83,594696,917121,8820000,594696,4.83,64.84,6.74,6.74,2683000294,6.67,6.67,2683000294 +인디에프,014990,29,1183,2,94,8.63,4974102,1121717,75112995,4974102,8.63,443.44,6.62,6.62,5969278466,6.72,6.72,5969278466 +위니아,071460,30,69,2,29,72.50,2371918,28813052,35967295,2371918,72.50,8.23,6.59,6.59,163662342,6.59,6.59,163662342 diff --git a/top30/20250612/top30-avtr-20250612-093001.csv b/top30/20250612/top30-avtr-20250612-093001.csv new file mode 100644 index 000000000000..1716fc673f15 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +애드바이오텍,179530,1,4465,2,270,6.44,4573571,1010305,11359544,4573571,6.44,452.69,40.26,40.26,20199442968,39.83,39.83,20199442968 +한국ANKOR유전,152550,2,269,2,41,17.98,27475320,1172788,70020000,27475320,17.98,2342.74,39.24,39.24,7911487345,42.00,42.00,7911487345 +상지건설,042940,3,14650,2,2610,21.68,2514660,1434499,6828712,2514660,21.68,175.30,36.82,36.82,35000910905,34.99,34.99,35000910905 +일신석재,007110,4,2820,2,225,8.67,27095451,8782400,77456610,27095451,8.67,308.52,34.98,34.98,76721381360,35.12,35.12,76721381360 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,5,22880,2,1965,9.40,292826,61952,1000000,292826,9.40,472.67,29.28,29.28,6745325055,29.48,29.48,6745325055 +지투파워,388050,6,11830,2,2170,22.46,5342056,844677,18709437,5342056,22.46,632.44,28.55,28.55,62942413590,28.44,28.44,62942413590 +PS일렉트로닉스,332570,7,3875,2,285,7.94,10877756,17775120,44176320,10877756,7.94,61.20,24.62,24.62,39971147426,23.35,23.35,39971147426 +좋은사람들,033340,8,1405,2,196,16.21,22188848,12947118,96950558,22188848,16.21,171.38,22.89,22.89,31556893826,23.17,23.17,31556893826 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14580,5,-1630,-10.06,228231,52836,1000000,228231,-10.06,431.96,22.82,22.82,3308496865,22.69,22.69,3308496865 +에너토크,019990,10,7930,2,600,8.19,1735509,360932,9756088,1735509,8.19,480.84,17.79,17.79,14020971560,18.12,18.12,14020971560 +웰크론한텍,076080,11,1908,2,156,8.90,4000149,4006609,22594156,4000149,8.90,99.84,17.70,17.70,7625389452,17.69,17.69,7625389452 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14565,5,-1700,-10.45,175869,181309,1000000,175869,-10.45,97.00,17.59,17.59,2552041495,17.52,17.52,2552041495 +파루,043200,13,1610,5,-64,-3.82,7251848,32402848,41804315,7251848,-3.82,22.38,17.35,17.35,11919866396,17.71,17.71,11919866396 +케이사인,192250,14,12700,5,-230,-1.78,1033228,1680480,7067125,1033228,-1.78,61.48,14.62,14.62,13523418670,15.07,15.07,13523418670 +로킷헬스케어,376900,15,15600,5,-1490,-8.72,2159937,4263040,15417639,2159937,-8.72,50.67,14.01,14.01,33198419385,13.80,13.80,33198419385 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,16,22965,2,2025,9.67,137091,141104,1000000,137091,9.67,97.16,13.71,13.71,3160295105,13.76,13.76,3160295105 +한신기계,011700,17,3705,2,360,10.76,4409580,1088526,32446151,4409580,10.76,405.10,13.59,13.59,16148207065,13.43,13.43,16148207065 +나인테크,267320,18,4280,2,535,14.29,6599175,2676526,53398327,6599175,14.29,246.56,12.36,12.36,27967181087,12.24,12.24,27967181087 +제이에스티나,026040,19,3480,2,295,9.26,1981634,994269,16503790,1981634,9.26,199.31,12.01,12.01,7100474006,12.36,12.36,7100474006 +오브젠,417860,20,16870,2,750,4.65,529246,337990,4430614,529246,4.65,156.59,11.95,11.95,9421886850,12.61,12.61,9421886850 +인디에프,014990,21,1266,2,177,16.25,8550476,1121717,75112995,8550476,16.25,762.27,11.38,11.38,10513897001,11.06,11.06,10513897001 +KODEX 200선물인버스2X,252670,22,1618,5,-1,-0.06,89526086,288695296,798800000,89526086,-0.06,31.01,11.21,11.21,144156593298,11.15,11.15,144156593298 +TIMEFOLIO 미국배당다우존스액티브,0036D0,23,9960,5,-55,-0.55,173544,223729,1550000,173544,-0.55,77.57,11.20,11.20,1730785615,11.21,11.21,1730785615 +그린생명과학,114450,24,3890,5,-175,-4.31,2168341,8378137,20000000,2168341,-4.31,25.88,10.84,10.84,8718392131,11.21,11.21,8718392131 +아세아텍,050860,25,2450,2,175,7.69,2348294,429604,22500000,2348294,7.69,546.62,10.44,10.44,5841865364,10.60,10.60,5841865364 +지씨지놈,340450,26,11330,2,230,2.07,2188130,30744214,23650793,2188130,2.07,7.12,9.25,9.25,25112478720,9.37,9.37,25112478720 +아난티,025980,27,9560,2,1770,22.72,8023443,605361,88629478,8023443,22.72,1325.40,9.05,9.05,74869981910,8.84,8.84,74869981910 +신원,009270,28,1886,2,119,6.73,9450920,3344611,104891065,9450920,6.73,282.57,9.01,9.01,17825411996,9.01,9.01,17825411996 +TIMEFOLIO 미국나스닥100채권혼합50액티브,0019K0,29,10180,2,25,0.25,170645,215839,2050000,170645,0.25,79.06,8.32,8.32,1738041662,8.33,8.33,1738041662 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,30,14560,5,-1570,-9.73,79548,41347,1000000,79548,-9.73,192.39,7.95,7.95,1154509560,7.93,7.93,1154509560 diff --git a/top30/20250612/top30-avtr-20250612-094001.csv b/top30/20250612/top30-avtr-20250612-094001.csv new file mode 100644 index 000000000000..0e55d7111948 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +일신석재,007110,1,2860,2,265,10.21,38331406,8782400,77456610,38331406,10.21,436.46,49.49,49.49,109438348819,49.40,49.40,109438348819 +상지건설,042940,2,14730,2,2690,22.34,3159781,1434499,6828712,3159781,22.34,220.27,46.27,46.27,44408146820,44.15,44.15,44408146820 +한국ANKOR유전,152550,3,267,2,39,17.11,30306369,1172788,70020000,30306369,17.11,2584.13,43.28,43.28,8675313680,46.40,46.40,8675313680 +애드바이오텍,179530,4,4515,2,320,7.63,4832625,1010305,11359544,4832625,7.63,478.33,42.54,42.54,21365617302,41.66,41.66,21365617302 +PS일렉트로닉스,332570,5,3690,2,100,2.79,14177906,17775120,44176320,14177906,2.79,79.76,32.09,32.09,52263179713,32.06,32.06,52263179713 +지투파워,388050,6,11660,2,2000,20.70,5968844,844677,18709437,5968844,20.70,706.64,31.90,31.90,70317518025,32.23,32.23,70317518025 +좋은사람들,033340,7,1423,2,214,17.70,29379286,12947118,96950558,29379286,17.70,226.92,30.30,30.30,41925491420,30.39,30.39,41925491420 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22965,2,2050,9.80,294601,61952,1000000,294601,9.80,475.53,29.46,29.46,6785932020,29.55,29.55,6785932020 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14540,5,-1670,-10.30,234430,52836,1000000,234430,-10.30,443.69,23.44,23.44,3398885720,23.38,23.38,3398885720 +파루,043200,10,1611,5,-63,-3.76,8230264,32402848,41804315,8230264,-3.76,25.40,19.69,19.69,13507194621,20.06,20.06,13507194621 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14570,5,-1695,-10.42,196293,181309,1000000,196293,-10.42,108.26,19.63,19.63,2850157090,19.56,19.56,2850157090 +에너토크,019990,12,7940,2,610,8.32,1836154,360932,9756088,1836154,8.32,508.73,18.82,18.82,14822713775,19.14,19.14,14822713775 +웰크론한텍,076080,13,1886,2,134,7.65,4218990,4006609,22594156,4218990,7.65,105.30,18.67,18.67,8040223675,18.87,18.87,8040223675 +케이사인,192250,14,12430,5,-500,-3.87,1205186,1680480,7067125,1205186,-3.87,71.72,17.05,17.05,15677222830,17.85,17.85,15677222830 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,15,22955,2,2015,9.62,158537,141104,1000000,158537,9.62,112.35,15.85,15.85,3652122740,15.91,15.91,3652122740 +한신기계,011700,16,3670,2,325,9.72,5023890,1088526,32446151,5023890,9.72,461.53,15.48,15.48,18436602993,15.48,15.48,18436602993 +인디에프,014990,17,1247,2,158,14.51,11499242,1121717,75112995,11499242,14.51,1025.15,15.31,15.31,14209401460,15.17,15.17,14209401460 +아난티,025980,18,9800,2,2010,25.80,13430531,605361,88629478,13430531,25.80,2218.60,15.15,15.15,128571874815,14.80,14.80,128571874815 +로킷헬스케어,376900,19,15570,5,-1520,-8.89,2289493,4263040,15417639,2289493,-8.89,53.71,14.85,14.85,35219454715,14.67,14.67,35219454715 +제이에스티나,026040,20,3410,2,225,7.06,2441106,994269,16503790,2441106,7.06,245.52,14.79,14.79,8712910220,15.48,15.48,8712910220 +나인테크,267320,21,4260,2,515,13.75,7772153,2676526,53398327,7772153,13.75,290.38,14.56,14.56,32955682865,14.49,14.49,32955682865 +지씨지놈,340450,22,11580,2,480,4.32,3250377,30744214,23650793,3250377,4.32,10.57,13.74,13.74,37424848465,13.66,13.66,37424848465 +위니아,071460,23,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +KODEX 200선물인버스2X,252670,24,1612,5,-7,-0.43,106036934,288695296,798800000,106036934,-0.43,36.73,13.27,13.27,170790731592,13.26,13.26,170790731592 +오브젠,417860,25,16790,2,670,4.16,581685,337990,4430614,581685,4.16,172.10,13.13,13.13,10321395210,13.87,13.87,10321395210 +아세아텍,050860,26,2470,2,195,8.57,2793997,429604,22500000,2793997,8.57,650.37,12.42,12.42,6943169921,12.49,12.49,6943169921 +신원,009270,27,1927,2,160,9.05,12902556,3344611,104891065,12902556,9.05,385.77,12.30,12.30,24456824866,12.10,12.10,24456824866 +그린생명과학,114450,28,3805,5,-260,-6.40,2327624,8378137,20000000,2327624,-6.40,27.78,11.64,11.64,9331350243,12.26,12.26,9331350243 +TIMEFOLIO 미국배당다우존스액티브,0036D0,29,9970,5,-45,-0.45,173756,223729,1550000,173756,-0.45,77.66,11.21,11.21,1732899255,11.21,11.21,1732899255 +RISE 미국휴머노이드로봇,0036R0,30,11550,5,-170,-1.45,89254,117747,900000,89254,-1.45,75.80,9.92,9.92,1032000485,9.93,9.93,1032000485 diff --git a/top30/20250612/top30-avtr-20250612-095001.csv b/top30/20250612/top30-avtr-20250612-095001.csv new file mode 100644 index 000000000000..1fb264695cfd --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-095001.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,042940,1,14740,2,2700,22.43,3705756,1434499,6828712,3705756,22.43,258.33,54.27,54.27,52495756450,52.15,52.15,52495756450 +일신석재,007110,2,2845,2,250,9.63,40515809,8782400,77456610,40515809,9.63,461.33,52.31,52.31,115643389725,52.48,52.48,115643389725 +애드바이오텍,179530,3,5120,2,925,22.05,5881335,1010305,11359544,5881335,22.05,582.13,51.77,51.77,26487464819,45.54,45.54,26487464819 +한국ANKOR유전,152550,4,270,2,42,18.42,32541924,1172788,70020000,32541924,18.42,2774.75,46.48,46.48,9279454030,49.08,49.08,9279454030 +PS일렉트로닉스,332570,5,4005,2,415,11.56,19795521,17775120,44176320,19795521,11.56,111.37,44.81,44.81,74064995052,41.86,41.86,74064995052 +지투파워,388050,6,11550,2,1890,19.57,6302298,844677,18709437,6302298,19.57,746.12,33.69,33.69,74176945715,34.33,34.33,74176945715 +좋은사람들,033340,7,1415,2,206,17.04,31033360,12947118,96950558,31033360,17.04,239.69,32.01,32.01,44263256071,32.27,32.27,44263256071 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22800,2,1885,9.01,294812,61952,1000000,294812,9.01,475.87,29.48,29.48,6790752175,29.78,29.78,6790752175 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14610,5,-1600,-9.87,257520,52836,1000000,257520,-9.87,487.39,25.75,25.75,3736045135,25.57,25.57,3736045135 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,14630,5,-1635,-10.05,235906,181309,1000000,235906,-10.05,130.11,23.59,23.59,3428941850,23.44,23.44,3428941850 +파루,043200,11,1616,5,-58,-3.46,8415598,32402848,41804315,8415598,-3.46,25.97,20.13,20.13,13805976905,20.44,20.44,13805976905 +에너토크,019990,12,7860,2,530,7.23,1900870,360932,9756088,1900870,7.23,526.66,19.48,19.48,15331904165,19.99,19.99,15331904165 +웰크론한텍,076080,13,1815,2,63,3.60,4391114,4006609,22594156,4391114,3.60,109.60,19.43,19.43,8358784640,20.38,20.38,8358784640 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,22925,2,1985,9.48,177212,141104,1000000,177212,9.48,125.59,17.72,17.72,4079964215,17.80,17.80,4079964215 +케이사인,192250,15,12450,5,-480,-3.71,1236143,1680480,7067125,1236143,-3.71,73.56,17.49,17.49,16062113100,18.26,18.26,16062113100 +한신기계,011700,16,3680,2,335,10.01,5637704,1088526,32446151,5637704,10.01,517.92,17.38,17.38,20721562051,17.35,17.35,20721562051 +아난티,025980,17,9770,2,1980,25.42,14548227,605361,88629478,14548227,25.42,2403.23,16.41,16.41,139453002540,16.10,16.10,139453002540 +나인테크,267320,18,4310,2,565,15.09,8708196,2676526,53398327,8708196,15.09,325.35,16.31,16.31,36989596873,16.07,16.07,36989596873 +제이에스티나,026040,19,3405,2,220,6.91,2648916,994269,16503790,2648916,6.91,266.42,16.05,16.05,9424980619,16.77,16.77,9424980619 +인디에프,014990,20,1240,2,151,13.87,12053677,1121717,75112995,12053677,13.87,1074.57,16.05,16.05,14900117353,16.00,16.00,14900117353 +로킷헬스케어,376900,21,15510,5,-1580,-9.25,2382678,4263040,15417639,2382678,-9.25,55.89,15.45,15.45,36669371410,15.33,15.33,36669371410 +지씨지놈,340450,22,11470,2,370,3.33,3534128,30744214,23650793,3534128,3.33,11.50,14.94,14.94,40684862370,15.00,15.00,40684862370 +아세아텍,050860,23,2500,2,225,9.89,3358375,429604,22500000,3358375,9.89,781.74,14.93,14.93,8354063085,14.85,14.85,8354063085 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,24,14600,5,-1530,-9.49,140237,41347,1000000,140237,-9.49,339.17,14.02,14.02,2040074475,13.97,13.97,2040074475 +KODEX 200선물인버스2X,252670,25,1615,5,-4,-0.25,110440578,288695296,798800000,110440578,-0.25,38.26,13.83,13.83,177896835874,13.79,13.79,177896835874 +오브젠,417860,26,17280,2,1160,7.20,607638,337990,4430614,607638,7.20,179.78,13.71,13.71,10765016925,14.06,14.06,10765016925 +위니아,071460,27,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 +신원,009270,28,1917,2,150,8.49,14303270,3344611,104891065,14303270,8.49,427.65,13.64,13.64,27140237565,13.50,13.50,27140237565 +그린생명과학,114450,29,3870,5,-195,-4.80,2394665,8378137,20000000,2394665,-4.80,28.58,11.97,11.97,9590251220,12.39,12.39,9590251220 +TIMEFOLIO 미국배당다우존스액티브,0036D0,30,9970,5,-45,-0.45,176131,223729,1550000,176131,-0.45,78.73,11.36,11.36,1756585735,11.37,11.37,1756585735 diff --git a/top30/20250612/top30-avtr-20250612-100001.csv b/top30/20250612/top30-avtr-20250612-100001.csv new file mode 100644 index 000000000000..8bf0b762b108 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-100001.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,042940,1,14920,2,2880,23.92,4267257,1434499,6828712,4267257,23.92,297.47,62.49,62.49,60915317560,59.79,59.79,60915317560 +애드바이오텍,179530,2,5450,1,1255,29.92,7098333,1010305,11359544,7098333,29.92,702.59,62.49,62.49,33031723779,53.35,53.35,33031723779 +일신석재,007110,3,2945,2,350,13.49,45202033,8782400,77456610,45202033,13.49,514.69,58.36,58.36,129279734608,56.67,56.67,129279734608 +PS일렉트로닉스,332570,4,3920,2,330,9.19,23244866,17775120,44176320,23244866,9.19,130.77,52.62,52.62,87621164445,50.60,50.60,87621164445 +한국ANKOR유전,152550,5,261,2,33,14.47,35292898,1172788,70020000,35292898,14.47,3009.32,50.40,50.40,10005411700,54.75,54.75,10005411700 +좋은사람들,033340,6,1476,2,267,22.08,36068799,12947118,96950558,36068799,22.08,278.59,37.20,37.20,51630714205,36.08,36.08,51630714205 +지투파워,388050,7,11520,2,1860,19.25,6622236,844677,18709437,6622236,19.25,784.00,35.40,35.40,77849213390,36.12,36.12,77849213390 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,8,22800,2,1885,9.01,294812,61952,1000000,294812,9.01,475.87,29.48,29.48,6790752175,29.78,29.78,6790752175 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14610,5,-1600,-9.87,274516,52836,1000000,274516,-9.87,519.56,27.45,27.45,3984128820,27.27,27.27,3984128820 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,10,14640,5,-1625,-9.99,248266,181309,1000000,248266,-9.99,136.93,24.83,24.83,3609722890,24.66,24.66,3609722890 +파루,043200,11,1638,5,-36,-2.15,8759933,32402848,41804315,8759933,-2.15,27.03,20.95,20.95,14365207341,20.98,20.98,14365207341 +웰크론한텍,076080,12,1817,2,65,3.71,4550157,4006609,22594156,4550157,3.71,113.57,20.14,20.14,8646584519,21.06,21.06,8646584519 +에너토크,019990,13,7880,2,550,7.50,1931417,360932,9756088,1931417,7.50,535.12,19.80,19.80,15572077080,20.26,20.26,15572077080 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,14,22890,2,1950,9.31,183212,141104,1000000,183212,9.31,129.84,18.32,18.32,4217289215,18.42,18.42,4217289215 +아난티,025980,15,9940,2,2150,27.60,16129898,605361,88629478,16129898,27.60,2664.51,18.20,18.20,155128429080,17.61,17.61,155128429080 +한신기계,011700,16,3690,2,345,10.31,5840225,1088526,32446151,5840225,10.31,536.53,18.00,18.00,21469176494,17.93,17.93,21469176494 +케이사인,192250,17,12450,5,-480,-3.71,1256361,1680480,7067125,1256361,-3.71,74.76,17.78,17.78,16313732175,18.54,18.54,16313732175 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,18,14615,5,-1515,-9.39,175685,41347,1000000,175685,-9.39,424.90,17.57,17.57,2557666200,17.50,17.50,2557666200 +인디에프,014990,19,1276,2,187,17.17,13161247,1121717,75112995,13161247,17.17,1173.31,17.52,17.52,16318064522,17.03,17.03,16318064522 +나인테크,267320,20,4290,2,545,14.55,9173098,2676526,53398327,9173098,14.55,342.72,17.18,17.18,38979903403,17.02,17.02,38979903403 +제이에스티나,026040,21,3480,2,295,9.26,2822707,994269,16503790,2822707,9.26,283.90,17.10,17.10,10031677165,17.47,17.47,10031677165 +신원,009270,22,1972,2,205,11.60,17062085,3344611,104891065,17062085,11.60,510.14,16.27,16.27,32508287543,15.72,15.72,32508287543 +지씨지놈,340450,23,11310,2,210,1.89,3795721,30744214,23650793,3795721,1.89,12.35,16.05,16.05,43649630670,16.32,16.32,43649630670 +로킷헬스케어,376900,24,15500,5,-1590,-9.30,2449380,4263040,15417639,2449380,-9.30,57.46,15.89,15.89,37704005690,15.78,15.78,37704005690 +아세아텍,050860,25,2480,2,205,9.01,3556038,429604,22500000,3556038,9.01,827.75,15.80,15.80,8845954750,15.85,15.85,8845954750 +KODEX 200선물인버스2X,252670,26,1614,5,-5,-0.31,118379346,288695296,798800000,118379346,-0.31,41.00,14.82,14.82,190732450033,14.79,14.79,190732450033 +아톤,158430,27,8110,2,420,5.46,3628671,21940492,24798851,3628671,5.46,16.54,14.63,14.63,28630812375,14.24,14.24,28630812375 +조비,001550,28,16300,2,2900,21.64,747731,27041,5192239,747731,21.64,2765.18,14.40,14.40,11521941460,13.61,13.61,11521941460 +오브젠,417860,29,16850,2,730,4.53,620089,337990,4430614,620089,4.53,183.46,14.00,14.00,10976795920,14.70,14.70,10976795920 +위니아,071460,30,59,2,19,47.50,4918682,28813052,35967295,4918682,47.50,17.07,13.68,13.68,313921418,14.79,14.79,313921418 diff --git a/top30/20250612/top30-avtr-20250612-101001.csv b/top30/20250612/top30-avtr-20250612-101001.csv new file mode 100644 index 000000000000..e73b15e9506c --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-101001.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,042940,1,14990,2,2950,24.50,4478451,1434499,6828712,4478451,24.50,312.20,65.58,65.58,64060690840,62.58,62.58,64060690840 +애드바이오텍,179530,2,5450,1,1255,29.92,7134802,1010305,11359544,7134802,29.92,706.20,62.81,62.81,33230479829,53.68,53.68,33230479829 +일신석재,007110,3,2885,2,290,11.18,47731503,8782400,77456610,47731503,11.18,543.49,61.62,61.62,136637523271,61.15,61.15,136637523271 +PS일렉트로닉스,332570,4,3875,2,285,7.94,24358284,17775120,44176320,24358284,7.94,137.04,55.14,55.14,91916475903,53.69,53.69,91916475903 +한국ANKOR유전,152550,5,263,2,35,15.35,36388605,1172788,70020000,36388605,15.35,3102.74,51.97,51.97,10293870374,55.90,55.90,10293870374 +좋은사람들,033340,6,1442,2,233,19.27,38261385,12947118,96950558,38261385,19.27,295.52,39.46,39.46,54814707870,39.21,39.21,54814707870 +지투파워,388050,7,11640,2,1980,20.50,6907026,844677,18709437,6907026,20.50,817.71,36.92,36.92,81150159865,37.26,37.26,81150159865 +파루,043200,8,1693,2,19,1.14,12660140,32402848,41804315,12660140,1.14,39.07,30.28,30.28,20916859369,29.55,29.55,20916859369 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,9,22760,2,1845,8.82,294817,61952,1000000,294817,8.82,475.88,29.48,29.48,6790866015,29.84,29.84,6790866015 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,10,14620,5,-1590,-9.81,279172,52836,1000000,279172,-9.81,528.37,27.92,27.92,4052336970,27.72,27.72,4052336970 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14640,5,-1625,-9.99,254831,181309,1000000,254831,-9.99,140.55,25.48,25.48,3705910760,25.31,25.31,3705910760 +에너토크,019990,12,8120,2,790,10.78,2036560,360932,9756088,2036560,10.78,564.25,20.87,20.87,16412853840,20.72,20.72,16412853840 +웰크론한텍,076080,13,1879,2,127,7.25,4684645,4006609,22594156,4684645,7.25,116.92,20.73,20.73,8894492432,20.95,20.95,8894492432 +한신기계,011700,14,3825,2,480,14.35,6541809,1088526,32446151,6541809,14.35,600.98,20.16,20.16,24113112409,19.43,19.43,24113112409 +신원,009270,15,2010,2,243,13.75,21002973,3344611,104891065,21002973,13.75,627.96,20.02,20.02,40386954622,19.16,19.16,40386954622 +위니아,071460,16,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,17,14665,5,-1465,-9.08,194608,41347,1000000,194608,-9.08,470.67,19.46,19.46,2834590580,19.33,19.33,2834590580 +인디에프,014990,18,1284,2,195,17.91,14376370,1121717,75112995,14376370,17.91,1281.64,19.14,19.14,17875229472,18.53,18.53,17875229472 +아난티,025980,19,9840,2,2050,26.32,16720490,605361,88629478,16720490,26.32,2762.07,18.87,18.87,160968720335,18.46,18.46,160968720335 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,20,22830,2,1890,9.03,183792,141104,1000000,183792,9.03,130.25,18.38,18.38,4230561270,18.53,18.53,4230561270 +케이사인,192250,21,12330,5,-600,-4.64,1289349,1680480,7067125,1289349,-4.64,76.73,18.24,18.24,16722358975,19.19,19.19,16722358975 +나인테크,267320,22,4260,2,515,13.75,9666738,2676526,53398327,9666738,13.75,361.17,18.10,18.10,41087366628,18.06,18.06,41087366628 +제이에스티나,026040,23,3440,2,255,8.01,2936511,994269,16503790,2936511,8.01,295.34,17.79,17.79,10424532647,18.36,18.36,10424532647 +조비,001550,24,15630,2,2230,16.64,917927,27041,5192239,917927,16.64,3394.57,17.68,17.68,14249681825,17.56,17.56,14249681825 +아세아텍,050860,25,2450,2,175,7.69,3810948,429604,22500000,3810948,7.69,887.08,16.94,16.94,9474464075,17.19,17.19,9474464075 +로킷헬스케어,376900,26,15400,5,-1690,-9.89,2547247,4263040,15417639,2547247,-9.89,59.75,16.52,16.52,39215574810,16.52,16.52,39215574810 +지씨지놈,340450,27,11320,2,220,1.98,3886119,30744214,23650793,3886119,1.98,12.64,16.43,16.43,44673490765,16.69,16.69,44673490765 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,28,22835,2,1925,9.21,163090,34075,1000000,163090,9.21,478.62,16.31,16.31,3729665665,16.33,16.33,3729665665 +아톤,158430,29,8020,2,330,4.29,3994628,21940492,24798851,3994628,4.29,18.21,16.11,16.11,31568565875,15.87,15.87,31568565875 +KODEX 200선물인버스2X,252670,30,1604,5,-15,-0.93,127257231,288695296,798800000,127257231,-0.93,44.08,15.93,15.93,205018102561,16.00,16.00,205018102561 diff --git a/top30/20250612/top30-avtr-20250612-102001.csv b/top30/20250612/top30-avtr-20250612-102001.csv new file mode 100644 index 000000000000..6df80209eed7 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +상지건설,042940,1,14860,2,2820,23.42,4659359,1434499,6828712,4659359,23.42,324.81,68.23,68.23,66764449705,65.79,65.79,66764449705 +일신석재,007110,2,2900,2,305,11.75,49265004,8782400,77456610,49265004,11.75,560.95,63.60,63.60,141080315817,62.81,62.81,141080315817 +애드바이오텍,179530,3,5450,1,1255,29.92,7141947,1010305,11359544,7141947,29.92,706.91,62.87,62.87,33269420079,53.74,53.74,33269420079 +PS일렉트로닉스,332570,4,3740,2,150,4.18,25475047,17775120,44176320,25475047,4.18,143.32,57.67,57.67,96132193291,58.18,58.18,96132193291 +한국ANKOR유전,152550,5,266,2,38,16.67,36971112,1172788,70020000,36971112,16.67,3152.41,52.80,52.80,10448114298,56.10,56.10,10448114298 +좋은사람들,033340,6,1442,2,233,19.27,39227712,12947118,96950558,39227712,19.27,302.98,40.46,40.46,56205143618,40.20,40.20,56205143618 +파루,043200,7,1712,2,38,2.27,16083546,32402848,41804315,16083546,2.27,49.64,38.47,38.47,26816470879,37.47,37.47,26816470879 +지투파워,388050,8,11530,2,1870,19.36,7139984,844677,18709437,7139984,19.36,845.29,38.16,38.16,83852314470,38.87,38.87,83852314470 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,9,14735,5,-1475,-9.10,302896,52836,1000000,302896,-9.10,573.28,30.29,30.29,4400842190,29.87,29.87,4400842190 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14745,5,-1385,-8.59,299585,41347,1000000,299585,-8.59,724.56,29.96,29.96,4376642645,29.68,29.68,4376642645 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,22585,2,1670,7.98,296327,61952,1000000,296327,7.98,478.32,29.63,29.63,6825019510,30.22,30.22,6825019510 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14770,5,-1495,-9.19,277885,181309,1000000,277885,-9.19,153.27,27.79,27.79,4045326060,27.39,27.39,4045326060 +에너토크,019990,13,8150,2,820,11.19,2387769,360932,9756088,2387769,11.19,661.56,24.47,24.47,19302030520,24.28,24.28,19302030520 +한신기계,011700,14,3805,2,460,13.75,7691242,1088526,32446151,7691242,13.75,706.57,23.70,23.70,28517783249,23.10,23.10,28517783249 +신원,009270,15,1983,2,216,12.22,22740905,3344611,104891065,22740905,12.22,679.93,21.68,21.68,43851647597,21.08,21.08,43851647597 +웰크론한텍,076080,16,1838,2,86,4.91,4863238,4006609,22594156,4863238,4.91,121.38,21.52,21.52,9228024296,22.22,22.22,9228024296 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,17,22615,2,1705,8.15,214121,34075,1000000,214121,8.15,628.38,21.41,21.41,4884685795,21.60,21.60,4884685795 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,18,22655,2,1715,8.19,203154,141104,1000000,203154,8.19,143.97,20.32,20.32,4669415020,20.61,20.61,4669415020 +인디에프,014990,19,1266,2,177,16.25,14766156,1121717,75112995,14766156,16.25,1316.39,19.66,19.66,18372381441,19.32,19.32,18372381441 +위니아,071460,20,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +아난티,025980,21,9900,2,2110,27.09,17171164,605361,88629478,17171164,27.09,2836.52,19.37,19.37,165419973855,18.85,18.85,165419973855 +케이사인,192250,22,12430,5,-500,-3.87,1344175,1680480,7067125,1344175,-3.87,79.99,19.02,19.02,17396749640,19.80,19.80,17396749640 +조비,001550,23,15460,2,2060,15.37,969355,27041,5192239,969355,15.37,3584.76,18.67,18.67,15053295155,18.75,18.75,15053295155 +나인테크,267320,24,4245,2,500,13.35,9897876,2676526,53398327,9897876,13.35,369.80,18.54,18.54,42070792077,18.56,18.56,42070792077 +제이에스티나,026040,25,3460,2,275,8.63,3031180,994269,16503790,3031180,8.63,304.87,18.37,18.37,10752940444,18.83,18.83,10752940444 +아세아텍,050860,26,2480,2,205,9.01,4017789,429604,22500000,4017789,9.01,935.23,17.86,17.86,9986182395,17.90,17.90,9986182395 +지씨지놈,340450,27,11240,2,140,1.26,4094891,30744214,23650793,4094891,1.26,13.32,17.31,17.31,47036217830,17.69,17.69,47036217830 +아톤,158430,28,7970,2,280,3.64,4268385,21940492,24798851,4268385,3.64,19.45,17.21,17.21,33745819555,17.07,17.07,33745819555 +로킷헬스케어,376900,29,15320,5,-1770,-10.36,2634569,4263040,15417639,2634569,-10.36,61.80,17.09,17.09,40556903835,17.17,17.17,40556903835 +KODEX 200선물인버스2X,252670,30,1604,5,-15,-0.93,132145895,288695296,798800000,132145895,-0.93,45.77,16.54,16.54,212862131821,16.61,16.61,212862131821 diff --git a/top30/20250612/top30-avtr-20250612-103001.csv b/top30/20250612/top30-avtr-20250612-103001.csv new file mode 100644 index 000000000000..2a5099f4a256 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-103001.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,042940,1,14850,2,2810,23.34,4801453,1434499,6828712,4801453,23.34,334.71,70.31,70.31,68886024045,67.93,67.93,68886024045 +일신석재,007110,2,2850,2,255,9.83,51333194,8782400,77456610,51333194,9.83,584.50,66.27,66.27,147059441737,66.62,66.62,147059441737 +애드바이오텍,179530,3,5450,1,1255,29.92,7160493,1010305,11359544,7160493,29.92,708.75,63.04,63.04,33370495779,53.90,53.90,33370495779 +PS일렉트로닉스,332570,4,3720,2,130,3.62,26022775,17775120,44176320,26022775,3.62,146.40,58.91,58.91,98175989505,59.74,59.74,98175989505 +한국ANKOR유전,152550,5,262,2,34,14.91,37893943,1172788,70020000,37893943,14.91,3231.10,54.12,54.12,10690648149,58.27,58.27,10690648149 +파루,043200,6,1847,2,173,10.33,22595908,32402848,41804315,22595908,10.33,69.73,54.05,54.05,38655025148,50.06,50.06,38655025148 +좋은사람들,033340,7,1422,2,213,17.62,41022283,12947118,96950558,41022283,17.62,316.84,42.31,42.31,58790191895,42.64,42.64,58790191895 +지투파워,388050,8,11595,2,1935,20.03,7304111,844677,18709437,7304111,20.03,864.72,39.04,39.04,85752949120,39.53,39.53,85752949120 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14750,5,-1380,-8.56,322595,41347,1000000,322595,-8.56,780.21,32.26,32.26,4715990285,31.97,31.97,4715990285 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,10,14745,5,-1465,-9.04,305800,52836,1000000,305800,-9.04,578.77,30.58,30.58,4443667825,30.14,30.14,4443667825 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,11,22560,2,1645,7.87,296398,61952,1000000,296398,7.87,478.43,29.64,29.64,6826621205,30.26,30.26,6826621205 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14765,5,-1500,-9.22,284784,181309,1000000,284784,-9.22,157.07,28.48,28.48,4147279190,28.09,28.09,4147279190 +에너토크,019990,13,8200,2,870,11.87,2540247,360932,9756088,2540247,11.87,703.80,26.04,26.04,20549847915,25.69,25.69,20549847915 +한신기계,011700,14,3865,2,520,15.55,8442585,1088526,32446151,8442585,15.55,775.60,26.02,26.02,31408249258,25.05,25.05,31408249258 +신원,009270,15,1954,2,187,10.58,24150758,3344611,104891065,24150758,10.58,722.08,23.02,23.02,46644111979,22.76,22.76,46644111979 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22565,2,1655,7.91,221662,34075,1000000,221662,7.91,650.51,22.17,22.17,5054929245,22.40,22.40,5054929245 +웰크론한텍,076080,17,1860,2,108,6.16,4899222,4006609,22594156,4899222,6.16,122.28,21.68,21.68,9294525820,22.12,22.12,9294525820 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,18,22610,2,1670,7.98,203224,141104,1000000,203224,7.98,144.02,20.32,20.32,4670997720,20.66,20.66,4670997720 +아난티,025980,19,9780,2,1990,25.55,17815955,605361,88629478,17815955,25.55,2943.03,20.10,20.10,171772669200,19.82,19.82,171772669200 +인디에프,014990,20,1256,2,167,15.34,15042929,1121717,75112995,15042929,15.34,1341.06,20.03,20.03,18722800689,19.85,19.85,18722800689 +위니아,071460,21,56,2,16,40.00,7011720,28813052,35967295,7011720,40.00,24.34,19.49,19.49,431131546,21.40,21.40,431131546 +조비,001550,22,15460,2,2060,15.37,1006476,27041,5192239,1006476,15.37,3722.04,19.38,19.38,15635601925,19.48,19.48,15635601925 +케이사인,192250,23,12410,5,-520,-4.02,1363502,1680480,7067125,1363502,-4.02,81.14,19.29,19.29,17637156880,20.11,20.11,17637156880 +나인테크,267320,24,4265,2,520,13.89,10117736,2676526,53398327,10117736,13.89,378.02,18.95,18.95,43011888252,18.89,18.89,43011888252 +제이에스티나,026040,25,3410,2,225,7.06,3100555,994269,16503790,3100555,7.06,311.84,18.79,18.79,10991505771,19.53,19.53,10991505771 +지씨지놈,340450,26,11130,2,30,0.27,4419733,30744214,23650793,4419733,0.27,14.38,18.69,18.69,50663636205,19.25,19.25,50663636205 +아세아텍,050860,27,2430,2,155,6.81,4174784,429604,22500000,4174784,6.81,971.77,18.55,18.55,10371042945,18.97,18.97,10371042945 +아톤,158430,28,7900,2,210,2.73,4373932,21940492,24798851,4373932,2.73,19.94,17.64,17.64,34584471925,17.65,17.65,34584471925 +로킷헬스케어,376900,29,15370,5,-1720,-10.06,2693635,4263040,15417639,2693635,-10.06,63.19,17.47,17.47,41462972645,17.50,17.50,41462972645 +KODEX 200선물인버스2X,252670,30,1613,5,-6,-0.37,138402002,288695296,798800000,138402002,-0.37,47.94,17.33,17.33,222937798581,17.30,17.30,222937798581 diff --git a/top30/20250612/top30-avtr-20250612-104001.csv b/top30/20250612/top30-avtr-20250612-104001.csv new file mode 100644 index 000000000000..deb11d0e5880 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-104001.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,042940,1,14820,2,2780,23.09,4899361,1434499,6828712,4899361,23.09,341.54,71.75,71.75,70344367080,69.51,69.51,70344367080 +일신석재,007110,2,2850,2,255,9.83,52160717,8782400,77456610,52160717,9.83,593.92,67.34,67.34,149423132402,67.69,67.69,149423132402 +파루,043200,3,1853,2,179,10.69,26987369,32402848,41804315,26987369,10.69,83.29,64.56,64.56,47010992009,60.69,60.69,47010992009 +애드바이오텍,179530,4,5450,1,1255,29.92,7163252,1010305,11359544,7163252,29.92,709.02,63.06,63.06,33385532329,53.93,53.93,33385532329 +PS일렉트로닉스,332570,5,3720,2,130,3.62,26242339,17775120,44176320,26242339,3.62,147.64,59.40,59.40,98993381035,60.24,60.24,98993381035 +한국ANKOR유전,152550,6,261,2,33,14.47,38610557,1172788,70020000,38610557,14.47,3292.20,55.14,55.14,10878813429,59.53,59.53,10878813429 +좋은사람들,033340,7,1417,2,208,17.20,41829202,12947118,96950558,41829202,17.20,323.08,43.14,43.14,59936352156,43.63,43.63,59936352156 +지투파워,388050,8,11620,2,1960,20.29,7474625,844677,18709437,7474625,20.29,884.91,39.95,39.95,87722874055,40.35,40.35,87722874055 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14755,5,-1375,-8.52,362623,41347,1000000,362623,-8.52,877.02,36.26,36.26,5305326135,35.96,35.96,5305326135 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,10,14705,5,-1505,-9.28,305990,52836,1000000,305990,-9.28,579.13,30.60,30.60,4446467420,30.24,30.24,4446467420 +에너토크,019990,11,8560,2,1230,16.78,2928719,360932,9756088,2928719,16.78,811.43,30.02,30.02,23801184540,28.50,28.50,23801184540 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,12,22630,2,1715,8.20,296898,61952,1000000,296898,8.20,479.24,29.69,29.69,6837930745,30.22,30.22,6837930745 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14750,5,-1515,-9.31,296296,181309,1000000,296296,-9.31,163.42,29.63,29.63,4316998780,29.27,29.27,4316998780 +한신기계,011700,14,3850,2,505,15.10,8822440,1088526,32446151,8822440,15.10,810.49,27.19,27.19,32862149038,26.31,26.31,32862149038 +위니아,071460,15,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22630,2,1720,8.23,240262,34075,1000000,240262,8.23,705.10,24.03,24.03,5476095510,24.20,24.20,5476095510 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,17,5985,2,205,3.55,238314,314887,1000000,238314,3.55,75.68,23.83,23.83,1417070940,23.68,23.68,1417070940 +신원,009270,18,1964,2,197,11.15,24959006,3344611,104891065,24959006,11.15,746.25,23.80,23.80,48236609077,23.42,23.42,48236609077 +웰크론한텍,076080,19,1901,2,149,8.50,5113755,4006609,22594156,5113755,8.50,127.63,22.63,22.63,9701058874,22.59,22.59,9701058874 +아난티,025980,20,9810,2,2020,25.93,18109701,605361,88629478,18109701,25.93,2991.55,20.43,20.43,174654150770,20.09,20.09,174654150770 +인디에프,014990,21,1246,2,157,14.42,15340646,1121717,75112995,15340646,14.42,1367.60,20.42,20.42,19096809668,20.40,20.40,19096809668 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,22,22680,2,1740,8.31,203255,141104,1000000,203255,8.31,144.05,20.33,20.33,4671700955,20.60,20.60,4671700955 +조비,001550,23,15370,2,1970,14.70,1037949,27041,5192239,1037949,14.70,3838.43,19.99,19.99,16120527020,20.20,20.20,16120527020 +나인테크,267320,24,4275,2,530,14.15,10465285,2676526,53398327,10465285,14.15,391.00,19.60,19.60,44509088546,19.50,19.50,44509088546 +케이사인,192250,25,12310,5,-620,-4.80,1377474,1680480,7067125,1377474,-4.80,81.97,19.49,19.49,17810153825,20.47,20.47,17810153825 +지씨지놈,340450,26,11090,5,-10,-0.09,4580253,30744214,23650793,4580253,-0.09,14.90,19.37,19.37,52452239220,20.00,20.00,52452239220 +제이에스티나,026040,27,3445,2,260,8.16,3181729,994269,16503790,3181729,8.16,320.01,19.28,19.28,11269427547,19.82,19.82,11269427547 +아톤,158430,28,8030,2,340,4.42,4766194,21940492,24798851,4766194,4.42,21.72,19.22,19.22,37742275380,18.95,18.95,37742275380 +아세아텍,050860,29,2440,2,165,7.25,4239212,429604,22500000,4239212,7.25,986.77,18.84,18.84,10528683627,19.18,19.18,10528683627 +KODEX 200선물인버스2X,252670,30,1612,5,-7,-0.43,143407223,288695296,798800000,143407223,-0.43,49.67,17.95,17.95,231001769511,17.94,17.94,231001769511 diff --git a/top30/20250612/top30-avtr-20250612-105001.csv b/top30/20250612/top30-avtr-20250612-105001.csv new file mode 100644 index 000000000000..af456a346db2 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-105001.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,042940,1,15200,2,3160,26.25,5210603,1434499,6828712,5210603,26.25,363.24,76.30,76.30,75052987770,72.31,72.31,75052987770 +파루,043200,2,1868,2,194,11.59,28623356,32402848,41804315,28623356,11.59,88.34,68.47,68.47,50090932034,64.14,64.14,50090932034 +일신석재,007110,3,2850,2,255,9.83,52915678,8782400,77456610,52915678,9.83,602.52,68.32,68.32,151578746930,68.66,68.66,151578746930 +애드바이오텍,179530,4,5450,1,1255,29.92,7166978,1010305,11359544,7166978,29.92,709.39,63.09,63.09,33405839029,53.96,53.96,33405839029 +PS일렉트로닉스,332570,5,3755,2,165,4.60,26518892,17775120,44176320,26518892,4.60,149.19,60.03,60.03,100026647999,60.30,60.30,100026647999 +한국ANKOR유전,152550,6,271,2,43,18.86,40090245,1172788,70020000,40090245,18.86,3418.37,57.26,57.26,11274321741,59.42,59.42,11274321741 +에너토크,019990,7,8790,2,1460,19.92,4294110,360932,9756088,4294110,19.92,1189.73,44.01,44.01,35670293270,41.60,41.60,35670293270 +좋은사람들,033340,8,1413,2,204,16.87,42464123,12947118,96950558,42464123,16.87,327.98,43.80,43.80,60833650320,44.41,44.41,60833650320 +지투파워,388050,9,11550,2,1890,19.57,7575515,844677,18709437,7575515,19.57,896.85,40.49,40.49,88889938885,41.13,41.13,88889938885 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14800,5,-1330,-8.25,381645,41347,1000000,381645,-8.25,923.03,38.16,38.16,5586559710,37.75,37.75,5586559710 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,11,14800,5,-1410,-8.70,307090,52836,1000000,307090,-8.70,581.21,30.71,30.71,4462716510,30.15,30.15,4462716510 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14815,5,-1450,-8.91,303781,181309,1000000,303781,-8.91,167.55,30.38,30.38,4427868540,29.89,29.89,4427868540 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,13,22630,2,1715,8.20,296898,61952,1000000,296898,8.20,479.24,29.69,29.69,6837930745,30.22,30.22,6837930745 +한신기계,011700,14,3835,2,490,14.65,9176682,1088526,32446151,9176682,14.65,843.04,28.28,28.28,34225798415,27.51,27.51,34225798415 +위니아,071460,15,53,2,13,32.50,9254667,28813052,35967295,9254667,32.50,32.12,25.73,25.73,550007737,28.85,28.85,550007737 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22565,2,1655,7.91,247346,34075,1000000,247346,7.91,725.89,24.73,24.73,5636096100,24.98,24.98,5636096100 +신원,009270,17,1960,2,193,10.92,25433922,3344611,104891065,25433922,10.92,760.44,24.25,24.25,49169543929,23.92,23.92,49169543929 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,18,5970,2,190,3.29,239249,314887,1000000,239249,3.29,75.98,23.92,23.92,1422652890,23.83,23.83,1422652890 +웰크론한텍,076080,19,1922,2,170,9.70,5286095,4006609,22594156,5286095,9.70,131.93,23.40,23.40,10030927877,23.10,23.10,10030927877 +인디에프,014990,20,1243,2,154,14.14,15579577,1121717,75112995,15579577,14.14,1388.90,20.74,20.74,19394573676,20.77,20.77,19394573676 +아난티,025980,21,9760,2,1970,25.29,18359897,605361,88629478,18359897,25.29,3032.88,20.72,20.72,177100560280,20.47,20.47,177100560280 +지씨지놈,340450,22,10940,5,-160,-1.44,4887298,30744214,23650793,4887298,-1.44,15.90,20.66,20.66,55834876720,21.58,21.58,55834876720 +케이사인,192250,23,12300,5,-630,-4.87,1456892,1680480,7067125,1456892,-4.87,86.69,20.62,20.62,18779958135,21.60,21.60,18779958135 +조비,001550,24,15350,2,1950,14.55,1064045,27041,5192239,1064045,14.55,3934.93,20.49,20.49,16519686180,20.73,20.73,16519686180 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,25,22630,2,1690,8.07,203273,141104,1000000,203273,8.07,144.06,20.33,20.33,4672108295,20.65,20.65,4672108295 +아톤,158430,26,8160,2,470,6.11,5001702,21940492,24798851,5001702,6.11,22.80,20.17,20.17,39646802465,19.59,19.59,39646802465 +나인테크,267320,27,4290,2,545,14.55,10564494,2676526,53398327,10564494,14.55,394.71,19.78,19.78,44933238348,19.61,19.61,44933238348 +제이에스티나,026040,28,3425,2,240,7.54,3250909,994269,16503790,3250909,7.54,326.96,19.70,19.70,11505134212,20.35,20.35,11505134212 +한전산업,130660,29,15230,2,2860,23.12,6267104,435298,32600000,6267104,23.12,1439.73,19.22,19.22,88850808670,17.90,17.90,88850808670 +아세아텍,050860,30,2455,2,180,7.91,4297374,429604,22500000,4297374,7.91,1000.31,19.10,19.10,10671271192,19.32,19.32,10671271192 diff --git a/top30/20250612/top30-avtr-20250612-110001.csv b/top30/20250612/top30-avtr-20250612-110001.csv new file mode 100644 index 000000000000..00cb7097e107 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-110001.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,042940,1,15650,1,3610,29.98,5670725,1434499,6828712,5670725,29.98,395.31,83.04,83.04,82226665650,76.94,76.94,82226665650 +파루,043200,2,1889,2,215,12.84,30213248,32402848,41804315,30213248,12.84,93.24,72.27,72.27,53033505834,67.16,67.16,53033505834 +일신석재,007110,3,2815,2,220,8.48,53811375,8782400,77456610,53811375,8.48,612.72,69.47,69.47,154115920642,70.68,70.68,154115920642 +애드바이오텍,179530,4,5450,1,1255,29.92,7170583,1010305,11359544,7170583,29.92,709.74,63.12,63.12,33425486279,53.99,53.99,33425486279 +PS일렉트로닉스,332570,5,3730,2,140,3.90,26710524,17775120,44176320,26710524,3.90,150.27,60.46,60.46,100741364424,61.14,61.14,100741364424 +한국ANKOR유전,152550,6,266,2,38,16.67,41585463,1172788,70020000,41585463,16.67,3545.86,59.39,59.39,11674339370,62.68,62.68,11674339370 +에너토크,019990,7,8760,2,1430,19.51,4862097,360932,9756088,4862097,19.51,1347.09,49.84,49.84,40630714320,47.54,47.54,40630714320 +좋은사람들,033340,8,1411,2,202,16.71,43213856,12947118,96950558,43213856,16.71,333.77,44.57,44.57,61891127424,45.24,45.24,61891127424 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14775,5,-1355,-8.40,421073,41347,1000000,421073,-8.40,1018.39,42.11,42.11,6169303010,41.76,41.76,6169303010 +지투파워,388050,10,11470,2,1810,18.74,7810163,844677,18709437,7810163,18.74,924.63,41.74,41.74,91610397900,42.69,42.69,91610397900 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14800,5,-1465,-9.01,315346,181309,1000000,315346,-9.01,173.93,31.53,31.53,4599108450,31.08,31.08,4599108450 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,14740,5,-1470,-9.07,308068,52836,1000000,308068,-9.07,583.06,30.81,30.81,4477161740,30.37,30.37,4477161740 +한신기계,011700,13,3845,2,500,14.95,9728411,1088526,32446151,9728411,14.95,893.72,29.98,29.98,36362261784,29.15,29.15,36362261784 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,14,22640,2,1725,8.25,297438,61952,1000000,297438,8.25,480.11,29.74,29.74,6850156345,30.26,30.26,6850156345 +위니아,071460,15,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,16,22595,2,1685,8.06,259176,34075,1000000,259176,8.06,760.60,25.92,25.92,5903425000,26.13,26.13,5903425000 +아톤,158430,17,8200,2,510,6.63,6297632,21940492,24798851,6297632,6.63,28.70,25.39,25.39,50278041590,24.72,24.72,50278041590 +신원,009270,18,1930,2,163,9.22,26396910,3344611,104891065,26396910,9.22,789.24,25.17,25.17,51039121344,25.21,25.21,51039121344 +웰크론한텍,076080,19,1870,2,118,6.74,5480730,4006609,22594156,5480730,6.74,136.79,24.26,24.26,10402333656,24.62,24.62,10402333656 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,20,5975,2,195,3.37,239432,314887,1000000,239432,3.37,76.04,23.94,23.94,1423745415,23.83,23.83,1423745415 +한전산업,130660,21,15500,2,3130,25.30,7697880,435298,32600000,7697880,25.30,1768.42,23.61,23.61,111008484180,21.97,21.97,111008484180 +우리기술,032820,22,2690,2,335,14.23,37660009,14170555,164677432,37660009,14.23,265.76,22.87,22.87,95235450870,21.50,21.50,95235450870 +아난티,025980,23,9610,2,1820,23.36,18991767,605361,88629478,18991767,23.36,3137.26,21.43,21.43,183225190455,21.51,21.51,183225190455 +지씨지놈,340450,24,10920,5,-180,-1.62,5056437,30744214,23650793,5056437,-1.62,16.45,21.38,21.38,57682043320,22.33,22.33,57682043320 +인디에프,014990,25,1223,2,134,12.30,15960254,1121717,75112995,15960254,12.30,1422.84,21.25,21.25,19862546100,21.62,21.62,19862546100 +조비,001550,26,15030,2,1630,12.16,1095118,27041,5192239,1095118,12.16,4049.84,21.09,21.09,16991140575,21.77,21.77,16991140575 +케이사인,192250,27,12320,5,-610,-4.72,1488541,1680480,7067125,1488541,-4.72,88.58,21.06,21.06,19170302645,22.02,22.02,19170302645 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,28,22615,2,1675,8.00,203288,141104,1000000,203288,8.00,144.07,20.33,20.33,4672447920,20.66,20.66,4672447920 +제이에스티나,026040,29,3400,2,215,6.75,3342638,994269,16503790,3342638,6.75,336.19,20.25,20.25,11819139652,21.06,21.06,11819139652 +나인테크,267320,30,4245,2,500,13.35,10785637,2676526,53398327,10785637,13.35,402.97,20.20,20.20,45873143875,20.24,20.24,45873143875 diff --git a/top30/20250612/top30-avtr-20250612-111001.csv b/top30/20250612/top30-avtr-20250612-111001.csv new file mode 100644 index 000000000000..ab04af9af71f --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-111001.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,042940,1,15650,1,3610,29.98,5690911,1434499,6828712,5690911,29.98,396.72,83.34,83.34,82542576550,77.24,77.24,82542576550 +파루,043200,2,1883,2,209,12.49,31629419,32402848,41804315,31629419,12.49,97.61,75.66,75.66,55708929189,70.77,70.77,55708929189 +일신석재,007110,3,2825,2,230,8.86,54339726,8782400,77456610,54339726,8.86,618.73,70.16,70.16,155607638041,71.11,71.11,155607638041 +애드바이오텍,179530,4,5450,1,1255,29.92,7173512,1010305,11359544,7173512,29.92,710.03,63.15,63.15,33441449329,54.02,54.02,33441449329 +PS일렉트로닉스,332570,5,3695,2,105,2.92,27032266,17775120,44176320,27032266,2.92,152.08,61.19,61.19,101931430661,62.45,62.45,101931430661 +한국ANKOR유전,152550,6,267,2,39,17.11,41959510,1172788,70020000,41959510,17.11,3577.76,59.93,59.93,11774282854,62.98,62.98,11774282854 +에너토크,019990,7,8710,2,1380,18.83,5047241,360932,9756088,5047241,18.83,1398.39,51.73,51.73,42237385185,49.71,49.71,42237385185 +좋은사람들,033340,8,1410,2,201,16.63,43778069,12947118,96950558,43778069,16.63,338.13,45.16,45.16,62684231697,45.86,45.86,62684231697 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14785,5,-1345,-8.34,441605,41347,1000000,441605,-8.34,1068.05,44.16,44.16,6472813600,43.78,43.78,6472813600 +지투파워,388050,10,11400,2,1740,18.01,8059132,844677,18709437,8059132,18.01,954.11,43.08,43.08,94443061505,44.28,44.28,94443061505 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,11,14810,5,-1455,-8.95,321396,181309,1000000,321396,-8.95,177.26,32.14,32.14,4688709565,31.66,31.66,4688709565 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,12,14790,5,-1420,-8.76,311102,52836,1000000,311102,-8.76,588.81,31.11,31.11,4522015735,30.57,30.57,4522015735 +한신기계,011700,13,3830,2,485,14.50,9939138,1088526,32446151,9939138,14.50,913.08,30.63,30.63,37170313404,29.91,29.91,37170313404 +우리기술,032820,14,2840,2,485,20.59,49938159,14170555,164677432,49938159,20.59,352.41,30.32,30.32,129042529954,27.59,27.59,129042529954 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,22600,2,1685,8.06,297439,61952,1000000,297439,8.06,480.11,29.74,29.74,6850178945,30.31,30.31,6850178945 +위니아,071460,16,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +아톤,158430,17,8170,2,480,6.24,6624444,21940492,24798851,6624444,6.24,30.19,26.71,26.71,52956647970,26.14,26.14,52956647970 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,22620,2,1710,8.18,263176,34075,1000000,263176,8.18,772.34,26.32,26.32,5993905000,26.50,26.50,5993905000 +신원,009270,19,1935,2,168,9.51,26789999,3344611,104891065,26789999,9.51,800.99,25.54,25.54,51799029424,25.52,25.52,51799029424 +한전산업,130660,20,15400,2,3030,24.49,8173214,435298,32600000,8173214,24.49,1877.61,25.07,25.07,118336711545,23.57,23.57,118336711545 +웰크론한텍,076080,21,1854,2,102,5.82,5565715,4006609,22594156,5565715,5.82,138.91,24.63,24.63,10559585205,25.21,25.21,10559585205 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,22,5960,2,180,3.11,239685,314887,1000000,239685,3.11,76.12,23.97,23.97,1425253370,23.91,23.91,1425253370 +아난티,025980,23,9710,2,1920,24.65,19554993,605361,88629478,19554993,24.65,3230.30,22.06,22.06,188664737030,21.92,21.92,188664737030 +지씨지놈,340450,24,11030,5,-70,-0.63,5174364,30744214,23650793,5174364,-0.63,16.83,21.88,21.88,58976698070,22.61,22.61,58976698070 +조비,001550,25,15090,2,1690,12.61,1126863,27041,5192239,1126863,12.61,4167.24,21.70,21.70,17467121775,22.29,22.29,17467121775 +인디에프,014990,26,1228,2,139,12.76,16072271,1121717,75112995,16072271,12.76,1432.83,21.40,21.40,20000057267,21.68,21.68,20000057267 +케이사인,192250,27,12300,5,-630,-4.87,1497551,1680480,7067125,1497551,-4.87,89.11,21.19,21.19,19281068805,22.18,22.18,19281068805 +제이에스티나,026040,28,3345,2,160,5.02,3400808,994269,16503790,3400808,5.02,342.04,20.61,20.61,12015247769,21.76,21.76,12015247769 +나인테크,267320,29,4270,2,525,14.02,10858116,2676526,53398327,10858116,14.02,405.68,20.33,20.33,46181686900,20.25,20.25,46181686900 +KB S&P 레버리지 WTI원유 선물 ETN B,Q580068,30,22615,2,1675,8.00,203288,141104,1000000,203288,8.00,144.07,20.33,20.33,4672447920,20.66,20.66,4672447920 diff --git a/top30/20250612/top30-avtr-20250612-112002.csv b/top30/20250612/top30-avtr-20250612-112002.csv new file mode 100644 index 000000000000..007d18a6f209 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-112002.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,042940,1,15650,1,3610,29.98,5699951,1434499,6828712,5699951,29.98,397.35,83.47,83.47,82684052550,77.37,77.37,82684052550 +파루,043200,2,1885,2,211,12.60,34158548,32402848,41804315,34158548,12.60,105.42,81.71,81.71,60542574997,76.83,76.83,60542574997 +일신석재,007110,3,2840,2,245,9.44,54642160,8782400,77456610,54642160,9.44,622.18,70.55,70.55,156467545696,71.13,71.13,156467545696 +애드바이오텍,179530,4,5450,1,1255,29.92,7177705,1010305,11359544,7177705,29.92,710.45,63.19,63.19,33464301179,54.05,54.05,33464301179 +PS일렉트로닉스,332570,5,3700,2,110,3.06,27468985,17775120,44176320,27468985,3.06,154.54,62.18,62.18,103560705998,63.36,63.36,103560705998 +한국ANKOR유전,152550,6,265,2,37,16.23,42387648,1172788,70020000,42387648,16.23,3614.26,60.54,60.54,11887429399,64.06,64.06,11887429399 +에너토크,019990,7,8640,2,1310,17.87,5173348,360932,9756088,5173348,17.87,1433.33,53.03,53.03,43324728075,51.40,51.40,43324728075 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14750,5,-1380,-8.56,478629,41347,1000000,478629,-8.56,1157.59,47.86,47.86,7019451050,47.59,47.59,7019451050 +좋은사람들,033340,9,1416,2,207,17.12,44096855,12947118,96950558,44096855,17.12,340.59,45.48,45.48,63135012242,45.99,45.99,63135012242 +지투파워,388050,10,11250,2,1590,16.46,8201827,844677,18709437,8201827,16.46,971.00,43.84,43.84,96059164395,45.64,45.64,96059164395 +우리기술,032820,11,2750,2,395,16.77,60134568,14170555,164677432,60134568,16.77,424.36,36.52,36.52,157537860013,34.79,34.79,157537860013 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14790,5,-1475,-9.07,326305,181309,1000000,326305,-9.07,179.97,32.63,32.63,4761319140,32.19,32.19,4761319140 +한신기계,011700,13,3750,2,405,12.11,10245924,1088526,32446151,10245924,12.11,941.27,31.58,31.58,38332914979,31.50,31.50,38332914979 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,14745,5,-1465,-9.04,314508,52836,1000000,314508,-9.04,595.25,31.45,31.45,4572269855,31.01,31.01,4572269855 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,22575,2,1660,7.94,299440,61952,1000000,299440,7.94,483.34,29.94,29.94,6895456520,30.54,30.54,6895456520 +위니아,071460,16,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +아톤,158430,17,8080,2,390,5.07,6854779,21940492,24798851,6854779,5.07,31.24,27.64,27.64,54830730505,27.36,27.36,54830730505 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,18,22635,2,1725,8.25,267176,34075,1000000,267176,8.25,784.08,26.72,26.72,6084455000,26.88,26.88,6084455000 +한전산업,130660,19,15120,2,2750,22.23,8500323,435298,32600000,8500323,22.23,1952.76,26.07,26.07,123314025810,25.02,25.02,123314025810 +신원,009270,20,1946,2,179,10.13,27170751,3344611,104891065,27170751,10.13,812.37,25.90,25.90,52538087957,25.74,25.74,52538087957 +웰크론한텍,076080,21,1848,2,96,5.48,5598279,4006609,22594156,5598279,5.48,139.73,24.78,24.78,10619955462,25.43,25.43,10619955462 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,22,5980,2,200,3.46,240356,314887,1000000,240356,3.46,76.33,24.04,24.04,1429265950,23.90,23.90,1429265950 +지씨지놈,340450,23,10940,5,-160,-1.44,5261587,30744214,23650793,5261587,-1.44,17.11,22.25,22.25,59931248605,23.16,23.16,59931248605 +아난티,025980,24,9720,2,1930,24.78,19712492,605361,88629478,19712492,24.78,3256.32,22.24,22.24,190196963470,22.08,22.08,190196963470 +조비,001550,25,15100,2,1700,12.69,1132195,27041,5192239,1132195,12.69,4186.96,21.81,21.81,17547398280,22.38,22.38,17547398280 +인디에프,014990,26,1243,2,154,14.14,16196758,1121717,75112995,16196758,14.14,1443.93,21.56,21.56,20154113425,21.59,21.59,20154113425 +케이사인,192250,27,12270,5,-660,-5.10,1504045,1680480,7067125,1504045,-5.10,89.50,21.28,21.28,19360896155,22.33,22.33,19360896155 +나인테크,267320,28,4180,2,435,11.62,11276515,2676526,53398327,11276515,11.62,421.31,21.12,21.12,47940806438,21.48,21.48,47940806438 +제이에스티나,026040,29,3360,2,175,5.49,3432400,994269,16503790,3432400,5.49,345.22,20.80,20.80,12120948871,21.86,21.86,12120948871 +아세아텍,050860,30,2470,2,195,8.57,4587267,429604,22500000,4587267,8.57,1067.79,20.39,20.39,11383840826,20.48,20.48,11383840826 diff --git a/top30/20250612/top30-avtr-20250612-113001.csv b/top30/20250612/top30-avtr-20250612-113001.csv new file mode 100644 index 000000000000..a23e9055356b --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-113001.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,042940,1,15650,1,3610,29.98,5709180,1434499,6828712,5709180,29.98,397.99,83.61,83.61,82828486400,77.50,77.50,82828486400 +파루,043200,2,1883,2,209,12.49,34711559,32402848,41804315,34711559,12.49,107.13,83.03,83.03,61582600478,78.23,78.23,61582600478 +일신석재,007110,3,2840,2,245,9.44,54913558,8782400,77456610,54913558,9.44,625.27,70.90,70.90,157238214345,71.48,71.48,157238214345 +애드바이오텍,179530,4,5450,1,1255,29.92,7179675,1010305,11359544,7179675,29.92,710.64,63.20,63.20,33475037679,54.07,54.07,33475037679 +PS일렉트로닉스,332570,5,3695,2,105,2.92,27652351,17775120,44176320,27652351,2.92,155.57,62.60,62.60,104237939188,63.86,63.86,104237939188 +한국ANKOR유전,152550,6,264,2,36,15.79,42492934,1172788,70020000,42492934,15.79,3623.24,60.69,60.69,11915242319,64.46,64.46,11915242319 +에너토크,019990,7,8570,2,1240,16.92,5370355,360932,9756088,5370355,16.92,1487.91,55.05,55.05,45031464675,53.86,53.86,45031464675 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14735,5,-1395,-8.65,485307,41347,1000000,485307,-8.65,1173.74,48.53,48.53,7117954770,48.31,48.31,7117954770 +좋은사람들,033340,9,1415,2,206,17.04,44219777,12947118,96950558,44219777,17.04,341.54,45.61,45.61,63308739175,46.15,46.15,63308739175 +지투파워,388050,10,11260,2,1600,16.56,8325706,844677,18709437,8325706,16.56,985.67,44.50,44.50,97450332405,46.26,46.26,97450332405 +우리기술,032820,11,2705,2,350,14.86,65933041,14170555,164677432,65933041,14.86,465.28,40.04,40.04,173314905147,38.91,38.91,173314905147 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,12,14750,5,-1515,-9.31,327809,181309,1000000,327809,-9.31,180.80,32.78,32.78,4783542470,32.43,32.43,4783542470 +한신기계,011700,13,3720,2,375,11.21,10440755,1088526,32446151,10440755,11.21,959.16,32.18,32.18,39060353848,32.36,32.36,39060353848 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,14,14720,5,-1490,-9.19,319456,52836,1000000,319456,-9.19,604.62,31.95,31.95,4645221395,31.56,31.56,4645221395 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,15,22550,2,1635,7.82,299441,61952,1000000,299441,7.82,483.34,29.94,29.94,6895479070,30.58,30.58,6895479070 +위니아,071460,16,50,2,10,25.00,10448887,28813052,35967295,10448887,25.00,36.26,29.05,29.05,609718737,33.90,33.90,609718737 +아톤,158430,17,8090,2,400,5.20,7058659,21940492,24798851,7058659,5.20,32.17,28.46,28.46,56489287035,28.16,28.16,56489287035 +에르코스,435570,18,22950,2,3510,18.06,2049103,439112,7341556,2049103,18.06,466.65,27.91,27.91,43545933225,25.85,25.85,43545933225 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,22590,2,1680,8.03,274722,34075,1000000,274722,8.03,806.23,27.47,27.47,6254748220,27.69,27.69,6254748220 +한전산업,130660,20,14910,2,2540,20.53,8747719,435298,32600000,8747719,20.53,2009.59,26.83,26.83,127031420015,26.13,26.13,127031420015 +신원,009270,21,1949,2,182,10.30,27410793,3344611,104891065,27410793,10.30,819.55,26.13,26.13,53004734708,25.93,25.93,53004734708 +웰크론한텍,076080,22,1875,2,123,7.02,5718376,4006609,22594156,5718376,7.02,142.72,25.31,25.31,10846654863,25.60,25.60,10846654863 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,23,5980,2,200,3.46,240377,314887,1000000,240377,3.46,76.34,24.04,24.04,1429391530,23.90,23.90,1429391530 +지씨지놈,340450,24,10940,5,-160,-1.44,5306782,30744214,23650793,5306782,-1.44,17.26,22.44,22.44,60426035855,23.35,23.35,60426035855 +아난티,025980,25,9720,2,1930,24.78,19842361,605361,88629478,19842361,24.78,3277.77,22.39,22.39,191457806010,22.22,22.22,191457806010 +조비,001550,26,15210,2,1810,13.51,1142211,27041,5192239,1142211,13.51,4224.00,22.00,22.00,17699007675,22.41,22.41,17699007675 +인디에프,014990,27,1240,2,151,13.87,16281855,1121717,75112995,16281855,13.87,1451.51,21.68,21.68,20259426318,21.75,21.75,20259426318 +나인테크,267320,28,4170,2,425,11.35,11467070,2676526,53398327,11467070,11.35,428.43,21.47,21.47,48735708103,21.89,21.89,48735708103 +케이사인,192250,29,12250,5,-680,-5.26,1511619,1680480,7067125,1511619,-5.26,89.95,21.39,21.39,19453835975,22.47,22.47,19453835975 +제이에스티나,026040,30,3345,2,160,5.02,3470904,994269,16503790,3470904,5.02,349.09,21.03,21.03,12249345846,22.19,22.19,12249345846 diff --git a/top30/20250612/top30-avtr-20250612-114001.csv b/top30/20250612/top30-avtr-20250612-114001.csv new file mode 100644 index 000000000000..349598e3d108 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1855,2,181,10.81,35555082,32402848,41804315,35555082,10.81,109.73,85.05,85.05,63148246210,81.43,81.43,63148246210 +상지건설,042940,2,15650,1,3610,29.98,5717382,1434499,6828712,5717382,29.98,398.56,83.73,83.73,82956847700,77.62,77.62,82956847700 +일신석재,007110,3,2835,2,240,9.25,55214648,8782400,77456610,55214648,9.25,628.70,71.28,71.28,158093571841,72.00,72.00,158093571841 +애드바이오텍,179530,4,5450,1,1255,29.92,7204826,1010305,11359544,7204826,29.92,713.13,63.43,63.43,33612110629,54.29,54.29,33612110629 +PS일렉트로닉스,332570,5,3685,2,95,2.65,27795805,17775120,44176320,27795805,2.65,156.37,62.92,62.92,104768624898,64.36,64.36,104768624898 +한국ANKOR유전,152550,6,263,2,35,15.35,42741571,1172788,70020000,42741571,15.35,3644.44,61.04,61.04,11980829961,65.06,65.06,11980829961 +에너토크,019990,7,8340,2,1010,13.78,5559899,360932,9756088,5559899,13.78,1540.43,56.99,56.99,46628076595,57.31,57.31,46628076595 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14735,5,-1395,-8.65,500163,41347,1000000,500163,-8.65,1209.67,50.02,50.02,7336887840,49.79,49.79,7336887840 +좋은사람들,033340,9,1413,2,204,16.87,44843046,12947118,96950558,44843046,16.87,346.36,46.25,46.25,64194765503,46.86,46.86,64194765503 +지투파워,388050,10,11070,2,1410,14.60,8574422,844677,18709437,8574422,14.60,1015.11,45.83,45.83,100213964700,48.39,48.39,100213964700 +우리기술,032820,11,2650,2,295,12.53,70989300,14170555,164677432,70989300,12.53,500.96,43.11,43.11,186787641438,42.80,42.80,186787641438 +에르코스,435570,12,22200,2,2760,14.20,2695613,439112,7341556,2695613,14.20,613.88,36.72,36.72,58282985150,35.76,35.76,58282985150 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14755,5,-1510,-9.28,333237,181309,1000000,333237,-9.28,183.80,33.32,33.32,4863618755,32.96,32.96,4863618755 +한신기계,011700,14,3710,2,365,10.91,10625922,1088526,32446151,10625922,10.91,976.18,32.75,32.75,39746223468,33.02,33.02,39746223468 +위니아,071460,15,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,14750,5,-1460,-9.01,319526,52836,1000000,319526,-9.01,604.75,31.95,31.95,4646253895,31.50,31.50,4646253895 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,17,22500,2,1585,7.58,299526,61952,1000000,299526,7.58,483.48,29.95,29.95,6897395190,30.66,30.66,6897395190 +아톤,158430,18,8050,2,360,4.68,7167339,21940492,24798851,7167339,4.68,32.67,28.90,28.90,57367485150,28.74,28.74,57367485150 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,19,22530,2,1620,7.75,278725,34075,1000000,278725,7.75,817.98,27.87,27.87,6344905765,28.16,28.16,6344905765 +한전산업,130660,20,14730,2,2360,19.08,9082822,435298,32600000,9082822,19.08,2086.58,27.86,27.86,131992316010,27.49,27.49,131992316010 +신원,009270,21,1949,2,182,10.30,27667580,3344611,104891065,27667580,10.30,827.23,26.38,26.38,53506898559,26.17,26.17,53506898559 +피코그램,376180,22,3275,2,430,15.11,4729126,137637,18491378,4729126,15.11,3435.94,25.57,25.57,14806861368,24.45,24.45,14806861368 +웰크론한텍,076080,23,1855,2,103,5.88,5744852,4006609,22594156,5744852,5.88,143.38,25.43,25.43,10895756275,26.00,26.00,10895756275 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,24,5945,2,165,2.85,247496,314887,1000000,247496,2.85,78.60,24.75,24.75,1471749715,24.76,24.76,1471749715 +아난티,025980,25,9760,2,1970,25.29,20072934,605361,88629478,20072934,25.29,3315.86,22.65,22.65,193711269065,22.39,22.39,193711269065 +지씨지놈,340450,26,10960,5,-140,-1.26,5349271,30744214,23650793,5349271,-1.26,17.40,22.62,22.62,60890137915,23.49,23.49,60890137915 +조비,001550,27,15175,2,1775,13.25,1158083,27041,5192239,1158083,13.25,4282.69,22.30,22.30,17941375320,22.77,22.77,17941375320 +아세아텍,050860,28,2390,2,115,5.05,5007534,429604,22500000,5007534,5.05,1165.62,22.26,22.26,12396710165,23.05,23.05,12396710165 +태웅,044490,29,34300,2,5200,17.87,4430693,1788345,20007381,4430693,17.87,247.75,22.15,22.15,146260388075,21.31,21.31,146260388075 +나인테크,267320,30,4155,2,410,10.95,11645744,2676526,53398327,11645744,10.95,435.11,21.81,21.81,49477815203,22.30,22.30,49477815203 diff --git a/top30/20250612/top30-avtr-20250612-115001.csv b/top30/20250612/top30-avtr-20250612-115001.csv new file mode 100644 index 000000000000..f95c5a5553f4 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1879,2,205,12.25,36118877,32402848,41804315,36118877,12.25,111.47,86.40,86.40,64191334957,81.72,81.72,64191334957 +상지건설,042940,2,15650,1,3610,29.98,5722152,1434499,6828712,5722152,29.98,398.90,83.80,83.80,83031498200,77.69,77.69,83031498200 +일신석재,007110,3,2830,2,235,9.06,55441870,8782400,77456610,55441870,9.06,631.28,71.58,71.58,158736297423,72.42,72.42,158736297423 +애드바이오텍,179530,4,5450,1,1255,29.92,7205687,1010305,11359544,7205687,29.92,713.22,63.43,63.43,33616803079,54.30,54.30,33616803079 +PS일렉트로닉스,332570,5,3690,2,100,2.79,27897941,17775120,44176320,27897941,2.79,156.95,63.15,63.15,105145621028,64.50,64.50,105145621028 +한국ANKOR유전,152550,6,263,2,35,15.35,42935657,1172788,70020000,42935657,15.35,3660.99,61.32,61.32,12031826437,65.34,65.34,12031826437 +에너토크,019990,7,8400,2,1070,14.60,5617498,360932,9756088,5617498,14.60,1556.39,57.58,57.58,47111998715,57.49,57.49,47111998715 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14770,5,-1360,-8.43,500231,41347,1000000,500231,-8.43,1209.84,50.02,50.02,7337892200,49.68,49.68,7337892200 +좋은사람들,033340,9,1415,2,206,17.04,45154963,12947118,96950558,45154963,17.04,348.76,46.58,46.58,64634731075,47.12,47.12,64634731075 +지투파워,388050,10,11190,2,1530,15.84,8671577,844677,18709437,8671577,15.84,1026.61,46.35,46.35,101298087665,48.38,48.38,101298087665 +우리기술,032820,11,2660,2,305,12.95,73723133,14170555,164677432,73723133,12.95,520.26,44.77,44.77,194056230383,44.30,44.30,194056230383 +에르코스,435570,12,22100,2,2660,13.68,2986886,439112,7341556,2986886,13.68,680.21,40.68,40.68,64705938900,39.88,39.88,64705938900 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,13,14770,5,-1495,-9.19,339257,181309,1000000,339257,-9.19,187.12,33.93,33.93,4952504105,33.53,33.53,4952504105 +한신기계,011700,14,3690,2,345,10.31,10806364,1088526,32446151,10806364,10.31,992.75,33.31,33.31,40413870445,33.76,33.76,40413870445 +피코그램,376180,15,3275,2,430,15.11,6121047,137637,18491378,6121047,15.11,4447.24,33.10,33.10,19336037367,31.93,31.93,19336037367 +위니아,071460,16,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,14760,5,-1450,-8.95,319533,52836,1000000,319533,-8.95,604.76,31.95,31.95,4646357170,31.48,31.48,4646357170 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22500,2,1585,7.58,299526,61952,1000000,299526,7.58,483.48,29.95,29.95,6897395190,30.66,30.66,6897395190 +아톤,158430,19,8040,2,350,4.55,7233808,21940492,24798851,7233808,4.55,32.97,29.17,29.17,57903482285,29.04,29.04,57903482285 +한전산업,130660,20,14920,2,2550,20.61,9253547,435298,32600000,9253547,20.61,2125.80,28.39,28.39,134524789695,27.66,27.66,134524789695 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22530,2,1620,7.75,278725,34075,1000000,278725,7.75,817.98,27.87,27.87,6344905765,28.16,28.16,6344905765 +신원,009270,22,1949,2,182,10.30,27833877,3344611,104891065,27833877,10.30,832.20,26.54,26.54,53830056876,26.33,26.33,53830056876 +웰크론한텍,076080,23,1850,2,98,5.59,5754556,4006609,22594156,5754556,5.59,143.63,25.47,25.47,10913729771,26.11,26.11,10913729771 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,24,5945,2,165,2.85,247496,314887,1000000,247496,2.85,78.60,24.75,24.75,1471749715,24.76,24.76,1471749715 +지씨지놈,340450,25,11010,5,-90,-0.81,5410556,30744214,23650793,5410556,-0.81,17.60,22.88,22.88,61564339265,23.64,23.64,61564339265 +아난티,025980,26,9760,2,1970,25.29,20163448,605361,88629478,20163448,25.29,3330.81,22.75,22.75,194595522215,22.50,22.50,194595522215 +아세아텍,050860,27,2375,2,100,4.40,5089051,429604,22500000,5089051,4.40,1184.59,22.62,22.62,12592314345,23.56,23.56,12592314345 +태웅,044490,28,34000,2,4900,16.84,4505001,1788345,20007381,4505001,16.84,251.91,22.52,22.52,148802272150,21.87,21.87,148802272150 +조비,001550,29,15120,2,1720,12.84,1164285,27041,5192239,1164285,12.84,4305.63,22.42,22.42,18035230720,22.97,22.97,18035230720 +케이사인,192250,30,12420,5,-510,-3.94,1571593,1680480,7067125,1571593,-3.94,93.52,22.24,22.24,20195730780,23.01,23.01,20195730780 diff --git a/top30/20250612/top30-avtr-20250612-120001.csv b/top30/20250612/top30-avtr-20250612-120001.csv new file mode 100644 index 000000000000..7d4a538e0050 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1855,2,181,10.81,36620696,32402848,41804315,36620696,10.81,113.02,87.60,87.60,65130562924,83.99,83.99,65130562924 +상지건설,042940,2,15650,1,3610,29.98,5727553,1434499,6828712,5727553,29.98,399.27,83.87,83.87,83116023850,77.77,77.77,83116023850 +일신석재,007110,3,2850,2,255,9.83,55801269,8782400,77456610,55801269,9.83,635.38,72.04,72.04,159754339829,72.37,72.37,159754339829 +PS일렉트로닉스,332570,4,3745,2,155,4.32,28202210,17775120,44176320,28202210,4.32,158.66,63.84,63.84,106282433968,64.24,64.24,106282433968 +애드바이오텍,179530,5,5450,1,1255,29.92,7206982,1010305,11359544,7206982,29.92,713.35,63.44,63.44,33623860829,54.31,54.31,33623860829 +한국ANKOR유전,152550,6,265,2,37,16.23,43237604,1172788,70020000,43237604,16.23,3686.74,61.75,61.75,12111187813,65.27,65.27,12111187813 +에너토크,019990,7,8400,2,1070,14.60,5640238,360932,9756088,5640238,14.60,1562.69,57.81,57.81,47303349065,57.72,57.72,47303349065 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14735,5,-1395,-8.65,508051,41347,1000000,508051,-8.65,1228.75,50.81,50.81,7453214300,50.58,50.58,7453214300 +좋은사람들,033340,9,1426,2,217,17.95,45823348,12947118,96950558,45823348,17.95,353.93,47.26,47.26,65582463028,47.44,47.44,65582463028 +지투파워,388050,10,11160,2,1500,15.53,8723870,844677,18709437,8723870,15.53,1032.81,46.63,46.63,101883461320,48.80,48.80,101883461320 +우리기술,032820,11,2650,2,295,12.53,75241651,14170555,164677432,75241651,12.53,530.97,45.69,45.69,198096273562,45.39,45.39,198096273562 +에르코스,435570,12,21750,2,2310,11.88,3082332,439112,7341556,3082332,11.88,701.95,41.98,41.98,66801555900,41.83,41.83,66801555900 +피코그램,376180,13,3335,2,490,17.22,7614940,137637,18491378,7614940,17.22,5532.63,41.18,41.18,24267502722,39.35,39.35,24267502722 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,14765,5,-1500,-9.22,342074,181309,1000000,342074,-9.22,188.67,34.21,34.21,4994111175,33.82,33.82,4994111175 +한신기계,011700,15,3715,2,370,11.06,10883350,1088526,32446151,10883350,11.06,999.82,33.54,33.54,40699321077,33.76,33.76,40699321077 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,16,14730,5,-1480,-9.13,323548,52836,1000000,323548,-9.13,612.36,32.35,32.35,4705513310,31.95,31.95,4705513310 +위니아,071460,17,52,2,12,30.00,11561888,28813052,35967295,11561888,30.00,40.13,32.15,32.15,667594789,35.69,35.69,667594789 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,18,22460,2,1545,7.39,299532,61952,1000000,299532,7.39,483.49,29.95,29.95,6897530045,30.71,30.71,6897530045 +아톤,158430,19,8010,2,320,4.16,7293558,21940492,24798851,7293558,4.16,33.24,29.41,29.41,58384221715,29.39,29.39,58384221715 +한전산업,130660,20,15010,2,2640,21.34,9469970,435298,32600000,9469970,21.34,2175.51,29.05,29.05,137767289665,28.15,28.15,137767289665 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22530,2,1620,7.75,278725,34075,1000000,278725,7.75,817.98,27.87,27.87,6344905765,28.16,28.16,6344905765 +신원,009270,22,1959,2,192,10.87,27981168,3344611,104891065,27981168,10.87,836.60,26.68,26.68,54116645361,26.34,26.34,54116645361 +웰크론한텍,076080,23,1845,2,93,5.31,5817462,4006609,22594156,5817462,5.31,145.20,25.75,25.75,11031885365,26.46,26.46,11031885365 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,24,5925,2,145,2.51,247589,314887,1000000,247589,2.51,78.63,24.76,24.76,1472301640,24.85,24.85,1472301640 +케이사인,192250,25,12420,5,-510,-3.94,1677688,1680480,7067125,1677688,-3.94,99.83,23.74,23.74,21527680220,24.53,24.53,21527680220 +케이엘넷,039420,26,3560,2,355,11.08,5711709,11788523,24154730,5711709,11.08,48.45,23.65,23.65,19880330306,23.12,23.12,19880330306 +아난티,025980,27,9870,2,2080,26.70,20488605,605361,88629478,20488605,26.70,3384.53,23.12,23.12,197790905955,22.61,22.61,197790905955 +지씨지놈,340450,28,11030,5,-70,-0.63,5444741,30744214,23650793,5444741,-0.63,17.71,23.02,23.02,61941111305,23.74,23.74,61941111305 +태웅,044490,29,34300,2,5200,17.87,4587654,1788345,20007381,4587654,17.87,256.53,22.93,22.93,151603884400,22.09,22.09,151603884400 +아세아텍,050860,30,2425,2,150,6.59,5126352,429604,22500000,5126352,6.59,1193.27,22.78,22.78,12682471635,23.24,23.24,12682471635 diff --git a/top30/20250612/top30-avtr-20250612-121001.csv b/top30/20250612/top30-avtr-20250612-121001.csv new file mode 100644 index 000000000000..729817f40931 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1857,2,183,10.93,37015195,32402848,41804315,37015195,10.93,114.23,88.54,88.54,65862137171,84.84,84.84,65862137171 +상지건설,042940,2,15650,1,3610,29.98,5732191,1434499,6828712,5732191,29.98,399.60,83.94,83.94,83188608550,77.84,77.84,83188608550 +일신석재,007110,3,2830,2,235,9.06,56081498,8782400,77456610,56081498,9.06,638.57,72.40,72.40,160547378526,73.24,73.24,160547378526 +PS일렉트로닉스,332570,4,3705,2,115,3.20,28360266,17775120,44176320,28360266,3.20,159.55,64.20,64.20,106869278567,65.29,65.29,106869278567 +애드바이오텍,179530,5,5450,1,1255,29.92,7209209,1010305,11359544,7209209,29.92,713.57,63.46,63.46,33635997979,54.33,54.33,33635997979 +한국ANKOR유전,152550,6,265,2,37,16.23,43628258,1172788,70020000,43628258,16.23,3720.05,62.31,62.31,12214344068,65.83,65.83,12214344068 +에너토크,019990,7,8420,2,1090,14.87,5666684,360932,9756088,5666684,14.87,1570.01,58.08,58.08,47526624785,57.86,57.86,47526624785 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14770,5,-1360,-8.43,536299,41347,1000000,536299,-8.43,1297.07,53.63,53.63,7869726850,53.28,53.28,7869726850 +피코그램,376180,9,3275,2,430,15.11,9114105,137637,18491378,9114105,15.11,6621.84,49.29,49.29,29268824154,48.33,48.33,29268824154 +좋은사람들,033340,10,1409,2,200,16.54,46340794,12947118,96950558,46340794,16.54,357.92,47.80,47.80,66312698111,48.54,48.54,66312698111 +지투파워,388050,11,11210,2,1550,16.05,8778964,844677,18709437,8778964,16.05,1039.33,46.92,46.92,102502459390,48.87,48.87,102502459390 +우리기술,032820,12,2670,2,315,13.38,76893481,14170555,164677432,76893481,13.38,542.63,46.69,46.69,202510434946,46.06,46.06,202510434946 +에르코스,435570,13,21500,2,2060,10.60,3217772,439112,7341556,3217772,10.60,732.79,43.83,43.83,69722991625,44.17,44.17,69722991625 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,14790,5,-1475,-9.07,356244,181309,1000000,356244,-9.07,196.48,35.62,35.62,5203330635,35.18,35.18,5203330635 +위니아,071460,15,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +한신기계,011700,16,3715,2,370,11.06,10988982,1088526,32446151,10988982,11.06,1009.53,33.87,33.87,41092585884,34.09,34.09,41092585884 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,17,14740,5,-1470,-9.07,324078,52836,1000000,324078,-9.07,613.37,32.41,32.41,4713317775,31.98,31.98,4713317775 +케이엘넷,039420,18,3735,2,530,16.54,7626116,11788523,24154730,7626116,16.54,64.69,31.57,31.57,26984757164,29.91,29.91,26984757164 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,22380,2,1465,7.00,299583,61952,1000000,299583,7.00,483.57,29.96,29.96,6898672955,30.83,30.83,6898672955 +아톤,158430,20,8050,2,360,4.68,7361665,21940492,24798851,7361665,4.68,33.55,29.69,29.69,58929905145,29.52,29.52,58929905145 +한전산업,130660,21,14960,2,2590,20.94,9566851,435298,32600000,9566851,20.94,2197.77,29.35,29.35,139222486080,28.55,28.55,139222486080 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22400,2,1490,7.13,282297,34075,1000000,282297,7.13,828.46,28.23,28.23,6424909635,28.68,28.68,6424909635 +신원,009270,23,1939,2,172,9.73,28186854,3344611,104891065,28186854,9.73,842.75,26.87,26.87,54516481627,26.80,26.80,54516481627 +웰크론한텍,076080,24,1849,2,97,5.54,5835944,4006609,22594156,5835944,5.54,145.66,25.83,25.83,11066014715,26.49,26.49,11066014715 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,25,5925,2,145,2.51,247589,314887,1000000,247589,2.51,78.63,24.76,24.76,1472301640,24.85,24.85,1472301640 +케이사인,192250,26,12430,5,-500,-3.87,1695638,1680480,7067125,1695638,-3.87,100.90,23.99,23.99,21750350210,24.76,24.76,21750350210 +지씨지놈,340450,27,11040,5,-60,-0.54,5565274,30744214,23650793,5565274,-0.54,18.10,23.53,23.53,63278132085,24.23,24.23,63278132085 +태웅,044490,28,34600,2,5500,18.90,4698851,1788345,20007381,4698851,18.90,262.75,23.49,23.49,155449644675,22.46,22.46,155449644675 +아난티,025980,29,9830,2,2040,26.19,20710270,605361,88629478,20710270,26.19,3421.14,23.37,23.37,199965214645,22.95,22.95,199965214645 +씨씨에스,066790,30,1635,2,201,14.02,15171257,1682001,65152039,15171257,14.02,901.98,23.29,23.29,24362853555,22.87,22.87,24362853555 diff --git a/top30/20250612/top30-avtr-20250612-122001.csv b/top30/20250612/top30-avtr-20250612-122001.csv new file mode 100644 index 000000000000..b1b0de7d7c00 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1860,2,186,11.11,37582573,32402848,41804315,37582573,11.11,115.99,89.90,89.90,66924601544,86.07,86.07,66924601544 +상지건설,042940,2,15650,1,3610,29.98,5734727,1434499,6828712,5734727,29.98,399.77,83.98,83.98,83228296950,77.88,77.88,83228296950 +일신석재,007110,3,2825,2,230,8.86,56247977,8782400,77456610,56247977,8.86,640.46,72.62,72.62,161019199135,73.59,73.59,161019199135 +PS일렉트로닉스,332570,4,3670,2,80,2.23,28565397,17775120,44176320,28565397,2.23,160.70,64.66,64.66,107623463512,66.38,66.38,107623463512 +애드바이오텍,179530,5,5450,1,1255,29.92,7210139,1010305,11359544,7210139,29.92,713.66,63.47,63.47,33641066479,54.34,54.34,33641066479 +한국ANKOR유전,152550,6,267,2,39,17.11,43944866,1172788,70020000,43944866,17.11,3747.04,62.76,62.76,12298477375,65.78,65.78,12298477375 +에너토크,019990,7,8520,2,1190,16.23,5697589,360932,9756088,5697589,16.23,1578.58,58.40,58.40,47788048095,57.49,57.49,47788048095 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14710,5,-1420,-8.80,545316,41347,1000000,545316,-8.80,1318.88,54.53,54.53,8002620700,54.40,54.40,8002620700 +피코그램,376180,9,3115,2,270,9.49,9989303,137637,18491378,9989303,9.49,7257.72,54.02,54.02,32060019189,55.66,55.66,32060019189 +좋은사람들,033340,10,1403,2,194,16.05,46742833,12947118,96950558,46742833,16.05,361.03,48.21,48.21,66878252753,49.17,49.17,66878252753 +우리기술,032820,11,2685,2,330,14.01,77904518,14170555,164677432,77904518,14.01,549.76,47.31,47.31,205208658245,46.41,46.41,205208658245 +지투파워,388050,12,11220,2,1560,16.15,8820611,844677,18709437,8820611,16.15,1044.26,47.15,47.15,102969069530,49.05,49.05,102969069530 +에르코스,435570,13,21350,2,1910,9.83,3297418,439112,7341556,3297418,9.83,750.93,44.91,44.91,71430515175,45.57,45.57,71430515175 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,14,14725,5,-1540,-9.47,364949,181309,1000000,364949,-9.47,201.29,36.49,36.49,5331703880,36.21,36.21,5331703880 +케이엘넷,039420,15,3685,2,480,14.98,8625351,11788523,24154730,8625351,14.98,73.17,35.71,35.71,30686291854,34.48,34.48,30686291854 +위니아,071460,16,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +한신기계,011700,17,3775,2,430,12.86,11130591,1088526,32446151,11130591,12.86,1022.54,34.30,34.30,41623246267,33.98,33.98,41623246267 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,14715,5,-1495,-9.22,334664,52836,1000000,334664,-9.22,633.40,33.47,33.47,4869145175,33.09,33.09,4869145175 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,19,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +한전산업,130660,20,15250,2,2880,23.28,9757150,435298,32600000,9757150,23.28,2241.49,29.93,29.93,142100817990,28.58,28.58,142100817990 +아톤,158430,21,8000,2,310,4.03,7418591,21940492,24798851,7418591,4.03,33.81,29.92,29.92,59386326625,29.93,29.93,59386326625 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22400,2,1490,7.13,282297,34075,1000000,282297,7.13,828.46,28.23,28.23,6424909635,28.68,28.68,6424909635 +그린생명과학,114450,23,4300,2,235,5.78,5404615,8378137,20000000,5404615,5.78,64.51,27.02,27.02,21979841806,25.56,25.56,21979841806 +신원,009270,24,1942,2,175,9.90,28258153,3344611,104891065,28258153,9.90,844.89,26.94,26.94,54655009018,26.83,26.83,54655009018 +웰크론한텍,076080,25,1873,2,121,6.91,5868993,4006609,22594156,5868993,6.91,146.48,25.98,25.98,11127656115,26.29,26.29,11127656115 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,26,5925,2,145,2.51,247589,314887,1000000,247589,2.51,78.63,24.76,24.76,1472301640,24.85,24.85,1472301640 +씨씨에스,066790,27,1631,2,197,13.74,15704006,1682001,65152039,15704006,13.74,933.65,24.10,24.10,25225122082,23.74,23.74,25225122082 +케이사인,192250,28,12460,5,-470,-3.63,1703256,1680480,7067125,1703256,-3.63,101.36,24.10,24.10,21844959570,24.81,24.81,21844959570 +KODEX 200선물인버스2X,252670,29,1597,5,-22,-1.36,192093636,288695296,798800000,192093636,-1.36,66.54,24.05,24.05,309190165251,24.24,24.24,309190165251 +태웅,044490,30,34400,2,5300,18.21,4771861,1788345,20007381,4771861,18.21,266.83,23.85,23.85,157968777775,22.95,22.95,157968777775 diff --git a/top30/20250612/top30-avtr-20250612-123001.csv b/top30/20250612/top30-avtr-20250612-123001.csv new file mode 100644 index 000000000000..74fcec577d67 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1865,2,191,11.41,37861730,32402848,41804315,37861730,11.41,116.85,90.57,90.57,67443089630,86.50,86.50,67443089630 +상지건설,042940,2,15650,1,3610,29.98,5738060,1434499,6828712,5738060,29.98,400.00,84.03,84.03,83280458400,77.93,77.93,83280458400 +일신석재,007110,3,2790,2,195,7.51,57062811,8782400,77456610,57062811,7.51,649.74,73.67,73.67,163310060390,75.57,75.57,163310060390 +PS일렉트로닉스,332570,4,3680,2,90,2.51,28686980,17775120,44176320,28686980,2.51,161.39,64.94,64.94,108070350301,66.48,66.48,108070350301 +애드바이오텍,179530,5,5450,1,1255,29.92,7211679,1010305,11359544,7211679,29.92,713.81,63.49,63.49,33649459479,54.35,54.35,33649459479 +한국ANKOR유전,152550,6,267,2,39,17.11,44097132,1172788,70020000,44097132,17.11,3760.03,62.98,62.98,12339091711,66.00,66.00,12339091711 +에너토크,019990,7,8450,2,1120,15.28,5731318,360932,9756088,5731318,15.28,1587.92,58.75,58.75,48074341105,58.32,58.32,48074341105 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14650,5,-1480,-9.18,578948,41347,1000000,578948,-9.18,1400.22,57.89,57.89,8496262900,57.99,57.99,8496262900 +피코그램,376180,9,3085,2,240,8.44,10394576,137637,18491378,10394576,8.44,7552.17,56.21,56.21,33312559903,58.40,58.40,33312559903 +좋은사람들,033340,10,1384,2,175,14.47,47654339,12947118,96950558,47654339,14.47,368.07,49.15,49.15,68146341801,50.79,50.79,68146341801 +우리기술,032820,11,2665,2,310,13.16,79289690,14170555,164677432,79289690,13.16,559.54,48.15,48.15,208923586254,47.61,47.61,208923586254 +지투파워,388050,12,11200,2,1540,15.94,8849895,844677,18709437,8849895,15.94,1047.73,47.30,47.30,103297281700,49.30,49.30,103297281700 +에르코스,435570,13,21400,2,1960,10.08,3350686,439112,7341556,3350686,10.08,763.06,45.64,45.64,72569684075,46.19,46.19,72569684075 +케이엘넷,039420,14,3795,2,590,18.41,10685531,11788523,24154730,10685531,18.41,90.64,44.24,44.24,38526003020,42.03,42.03,38526003020 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,15,14680,5,-1585,-9.74,376088,181309,1000000,376088,-9.74,207.43,37.61,37.61,5495522870,37.44,37.44,5495522870 +한신기계,011700,16,3770,2,425,12.71,11467305,1088526,32446151,11467305,12.71,1053.47,35.34,35.34,42899135893,35.07,35.07,42899135893 +위니아,071460,17,55,2,15,37.50,12625797,28813052,35967295,12625797,37.50,43.82,35.10,35.10,726109784,36.71,36.71,726109784 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,18,14630,5,-1580,-9.75,340486,52836,1000000,340486,-9.75,644.42,34.05,34.05,4954520225,33.87,33.87,4954520225 +그린생명과학,114450,19,4115,2,50,1.23,6769764,8378137,20000000,6769764,1.23,80.80,33.85,33.85,27648422083,33.59,33.59,27648422083 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22445,2,1535,7.34,312385,34075,1000000,312385,7.34,916.76,31.24,31.24,7099477545,31.63,31.63,7099477545 +한전산업,130660,21,15140,2,2770,22.39,9892480,435298,32600000,9892480,22.39,2272.58,30.35,30.35,144153629050,29.21,29.21,144153629050 +아톤,158430,22,7980,2,290,3.77,7481763,21940492,24798851,7481763,3.77,34.10,30.17,30.17,59890804860,30.26,30.26,59890804860 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +신원,009270,24,1933,2,166,9.39,28496482,3344611,104891065,28496482,9.39,852.01,27.17,27.17,55115730023,27.18,27.18,55115730023 +웰크론한텍,076080,25,1851,2,99,5.65,5885698,4006609,22594156,5885698,5.65,146.90,26.05,26.05,11158581416,26.68,26.68,11158581416 +케이사인,192250,26,12540,5,-390,-3.02,1755857,1680480,7067125,1755857,-3.02,104.49,24.85,24.85,22507086210,25.40,25.40,22507086210 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,27,5970,2,190,3.29,247631,314887,1000000,247631,3.29,78.64,24.76,24.76,1472552360,24.67,24.67,1472552360 +KODEX 200선물인버스2X,252670,28,1598,5,-21,-1.30,197126651,288695296,798800000,197126651,-1.30,68.28,24.68,24.68,317244891218,24.85,24.85,317244891218 +씨씨에스,066790,29,1623,2,189,13.18,15974851,1682001,65152039,15974851,13.18,949.75,24.52,24.52,25665538381,24.27,24.27,25665538381 +PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10045,5,-130,-1.28,194869,184662,800000,194869,-1.28,105.53,24.36,24.36,1966531695,24.47,24.47,1966531695 diff --git a/top30/20250612/top30-avtr-20250612-124001.csv b/top30/20250612/top30-avtr-20250612-124001.csv new file mode 100644 index 000000000000..06b51550c448 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1875,2,201,12.01,38279844,32402848,41804315,38279844,12.01,118.14,91.57,91.57,68227886533,87.04,87.04,68227886533 +상지건설,042940,2,15650,1,3610,29.98,5743034,1434499,6828712,5743034,29.98,400.35,84.10,84.10,83358301500,78.00,78.00,83358301500 +일신석재,007110,3,2825,2,230,8.86,57532408,8782400,77456610,57532408,8.86,655.09,74.28,74.28,164634772449,75.24,75.24,164634772449 +PS일렉트로닉스,332570,4,3705,2,115,3.20,28875384,17775120,44176320,28875384,3.20,162.45,65.36,65.36,108768928635,66.45,66.45,108768928635 +애드바이오텍,179530,5,5450,1,1255,29.92,7212589,1010305,11359544,7212589,29.92,713.90,63.49,63.49,33654418979,54.36,54.36,33654418979 +한국ANKOR유전,152550,6,266,2,38,16.67,44374483,1172788,70020000,44374483,16.67,3783.67,63.37,63.37,12413038510,66.65,66.65,12413038510 +에너토크,019990,7,8470,2,1140,15.55,5751567,360932,9756088,5751567,15.55,1593.53,58.95,58.95,48246092295,58.39,58.39,48246092295 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14630,5,-1500,-9.30,579016,41347,1000000,579016,-9.30,1400.38,57.90,57.90,8497258960,58.08,58.08,8497258960 +피코그램,376180,9,3085,2,240,8.44,10564094,137637,18491378,10564094,8.44,7675.33,57.13,57.13,33833068650,59.31,59.31,33833068650 +좋은사람들,033340,10,1400,2,191,15.80,48067727,12947118,96950558,48067727,15.80,371.26,49.58,49.58,68722440559,50.63,50.63,68722440559 +우리기술,032820,11,2660,2,305,12.95,80470877,14170555,164677432,80470877,12.95,567.87,48.87,48.87,212074819560,48.41,48.41,212074819560 +지투파워,388050,12,11250,2,1590,16.46,8897136,844677,18709437,8897136,16.46,1053.32,47.55,47.55,103829636645,49.33,49.33,103829636645 +케이엘넷,039420,13,3800,2,595,18.56,11267661,11788523,24154730,11267661,18.56,95.58,46.65,46.65,40734557397,44.38,44.38,40734557397 +에르코스,435570,14,21200,2,1760,9.05,3397092,439112,7341556,3397092,9.05,773.63,46.27,46.27,73558467025,47.26,47.26,73558467025 +위니아,071460,15,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,16,14640,5,-1625,-9.99,376586,181309,1000000,376586,-9.99,207.70,37.66,37.66,5502826235,37.59,37.59,5502826235 +그린생명과학,114450,17,4200,2,135,3.32,7483571,8378137,20000000,7483571,3.32,89.32,37.42,37.42,30644266748,36.48,36.48,30644266748 +한신기계,011700,18,3785,2,440,13.15,11547475,1088526,32446151,11547475,13.15,1060.84,35.59,35.59,43202080755,35.18,35.18,43202080755 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,14615,5,-1595,-9.84,344723,52836,1000000,344723,-9.84,652.44,34.47,34.47,5016482125,34.32,34.32,5016482125 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,20,22510,2,1600,7.65,323945,34075,1000000,323945,7.65,950.68,32.39,32.39,7359168455,32.69,32.69,7359168455 +한전산업,130660,21,15240,2,2870,23.20,10092756,435298,32600000,10092756,23.20,2318.59,30.96,30.96,147206847370,29.63,29.63,147206847370 +아톤,158430,22,8020,2,330,4.29,7544787,21940492,24798851,7544787,4.29,34.39,30.42,30.42,60393849835,30.37,30.37,60393849835 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,23,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +신원,009270,24,1943,2,176,9.96,28651138,3344611,104891065,28651138,9.96,856.64,27.32,27.32,55415976834,27.19,27.19,55415976834 +웰크론한텍,076080,25,1842,2,90,5.14,5905782,4006609,22594156,5905782,5.14,147.40,26.14,26.14,11195634414,26.90,26.90,11195634414 +씨씨에스,066790,26,1662,2,228,15.90,16982278,1682001,65152039,16982278,15.90,1009.65,26.07,26.07,27331831721,25.24,25.24,27331831721 +KODEX 200선물인버스2X,252670,27,1594,5,-25,-1.54,204596131,288695296,798800000,204596131,-1.54,70.87,25.61,25.61,329164328935,25.85,25.85,329164328935 +케이사인,192250,28,12550,5,-380,-2.94,1774485,1680480,7067125,1774485,-2.94,105.59,25.11,25.11,22741513640,25.64,25.64,22741513640 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,29,5970,2,190,3.29,247631,314887,1000000,247631,3.29,78.64,24.76,24.76,1472552360,24.67,24.67,1472552360 +PLUS 미국S&P500미국채혼합50액티브,0057H0,30,10045,5,-130,-1.28,195781,184662,800000,195781,-1.28,106.02,24.47,24.47,1975692730,24.59,24.59,1975692730 diff --git a/top30/20250612/top30-avtr-20250612-125001.csv b/top30/20250612/top30-avtr-20250612-125001.csv new file mode 100644 index 000000000000..8c3e36efdf41 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1858,2,184,10.99,38618660,32402848,41804315,38618660,10.99,119.18,92.38,92.38,68857082395,88.65,88.65,68857082395 +상지건설,042940,2,15650,1,3610,29.98,5744966,1434499,6828712,5744966,29.98,400.49,84.13,84.13,83388537300,78.03,78.03,83388537300 +일신석재,007110,3,2820,2,225,8.67,58500006,8782400,77456610,58500006,8.67,666.11,75.53,75.53,167392158468,76.64,76.64,167392158468 +PS일렉트로닉스,332570,4,3700,2,110,3.06,28981413,17775120,44176320,28981413,3.06,163.04,65.60,65.60,109161585964,66.78,66.78,109161585964 +한국ANKOR유전,152550,5,266,2,38,16.67,44485073,1172788,70020000,44485073,16.67,3793.10,63.53,63.53,12442353553,66.80,66.80,12442353553 +애드바이오텍,179530,6,5450,1,1255,29.92,7212739,1010305,11359544,7212739,29.92,713.92,63.49,63.49,33655236479,54.36,54.36,33655236479 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14665,5,-1465,-9.08,598066,41347,1000000,598066,-9.08,1446.46,59.81,59.81,8776567730,59.85,59.85,8776567730 +에너토크,019990,8,8380,2,1050,14.32,5794861,360932,9756088,5794861,14.32,1605.53,59.40,59.40,48610065335,59.46,59.46,48610065335 +피코그램,376180,9,3025,2,180,6.33,10759731,137637,18491378,10759731,6.33,7817.47,58.19,58.19,34429885330,61.55,61.55,34429885330 +케이엘넷,039420,10,3800,2,595,18.56,12947202,11788523,24154730,12947202,18.56,109.83,53.60,53.60,47223695850,51.45,51.45,47223695850 +좋은사람들,033340,11,1402,2,193,15.96,48834993,12947118,96950558,48834993,15.96,377.19,50.37,50.37,69805615410,51.36,51.36,69805615410 +우리기술,032820,12,2650,2,295,12.53,81880934,14170555,164677432,81880934,12.53,577.82,49.72,49.72,215811560187,49.45,49.45,215811560187 +지투파워,388050,13,11180,2,1520,15.73,8939429,844677,18709437,8939429,15.73,1058.33,47.78,47.78,104303691170,49.87,49.87,104303691170 +에르코스,435570,14,21200,2,1760,9.05,3418716,439112,7341556,3418716,9.05,778.55,46.57,46.57,74017052925,47.56,47.56,74017052925 +위니아,071460,15,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +그린생명과학,114450,16,4150,2,85,2.09,7788964,8378137,20000000,7788964,2.09,92.97,38.94,38.94,31914663691,38.45,38.45,31914663691 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,17,14675,5,-1590,-9.78,376594,181309,1000000,376594,-9.78,207.71,37.66,37.66,5502943575,37.50,37.50,5502943575 +한신기계,011700,18,3805,2,460,13.75,11732395,1088526,32446151,11732395,13.75,1077.82,36.16,36.16,43900852095,35.56,35.56,43900852095 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,19,14645,5,-1565,-9.65,344731,52836,1000000,344731,-9.65,652.45,34.47,34.47,5016599285,34.25,34.25,5016599285 +아톤,158430,20,8310,2,620,8.06,8100059,21940492,24798851,8100059,8.06,36.92,32.66,32.66,64953220115,31.52,31.52,64953220115 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22510,2,1600,7.65,323945,34075,1000000,323945,7.65,950.68,32.39,32.39,7359168455,32.69,32.69,7359168455 +한전산업,130660,22,15070,2,2700,21.83,10240334,435298,32600000,10240334,21.83,2352.49,31.41,31.41,149436192920,30.42,30.42,149436192920 +푸른기술,094940,23,9570,2,1320,16.00,2543957,115263,8361386,2543957,16.00,2207.09,30.43,30.43,23537140765,29.41,29.41,23537140765 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +신원,009270,25,1938,2,171,9.68,29009241,3344611,104891065,29009241,9.68,867.34,27.66,27.66,56113444452,27.60,27.60,56113444452 +씨씨에스,066790,26,1641,2,207,14.44,17552853,1682001,65152039,17552853,14.44,1043.57,26.94,26.94,28275035521,26.45,26.45,28275035521 +웰크론한텍,076080,27,1859,2,107,6.11,5967178,4006609,22594156,5967178,6.11,148.93,26.41,26.41,11310520213,26.93,26.93,11310520213 +KODEX 200선물인버스2X,252670,28,1596,5,-23,-1.42,210280749,288695296,798800000,210280749,-1.42,72.84,26.32,26.32,338226227671,26.53,26.53,338226227671 +케이사인,192250,29,12540,5,-390,-3.02,1789703,1680480,7067125,1789703,-3.02,106.50,25.32,25.32,22931834240,25.88,25.88,22931834240 +삼성 인버스 2X 항셍테크 ETN(H) B,Q530122,30,5950,2,170,2.94,247781,314887,1000000,247781,2.94,78.69,24.78,24.78,1473444860,24.76,24.76,1473444860 diff --git a/top30/20250612/top30-avtr-20250612-130001.csv b/top30/20250612/top30-avtr-20250612-130001.csv new file mode 100644 index 000000000000..51ad78873a47 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1871,2,197,11.77,38966990,32402848,41804315,38966990,11.77,120.26,93.21,93.21,69504281301,88.86,88.86,69504281301 +상지건설,042940,2,15650,1,3610,29.98,5746059,1434499,6828712,5746059,29.98,400.56,84.15,84.15,83405642750,78.04,78.04,83405642750 +일신석재,007110,3,2820,2,225,8.67,58879350,8782400,77456610,58879350,8.67,670.42,76.02,76.02,168461554425,77.12,77.12,168461554425 +PS일렉트로닉스,332570,4,3705,2,115,3.20,29113646,17775120,44176320,29113646,3.20,163.79,65.90,65.90,109651763407,66.99,66.99,109651763407 +한국ANKOR유전,152550,5,266,2,38,16.67,44648616,1172788,70020000,44648616,16.67,3807.05,63.77,63.77,12485749887,67.04,67.04,12485749887 +애드바이오텍,179530,6,5450,1,1255,29.92,7213766,1010305,11359544,7213766,29.92,714.02,63.50,63.50,33660833629,54.37,54.37,33660833629 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,7,14645,5,-1485,-9.21,602555,41347,1000000,602555,-9.21,1457.31,60.26,60.26,8842296950,60.38,60.38,8842296950 +에너토크,019990,8,8310,2,980,13.37,5842294,360932,9756088,5842294,13.37,1618.67,59.88,59.88,49005754500,60.45,60.45,49005754500 +피코그램,376180,9,3030,2,185,6.50,10841207,137637,18491378,10841207,6.50,7876.67,58.63,58.63,34677226455,61.89,61.89,34677226455 +케이엘넷,039420,10,3810,2,605,18.88,13687803,11788523,24154730,13687803,18.88,116.11,56.67,56.67,50037207919,54.37,54.37,50037207919 +좋은사람들,033340,11,1395,2,186,15.38,49233205,12947118,96950558,49233205,15.38,380.26,50.78,50.78,70360148329,52.02,52.02,70360148329 +우리기술,032820,12,2630,2,275,11.68,83014026,14170555,164677432,83014026,11.68,585.82,50.41,50.41,218798753867,50.52,50.52,218798753867 +지투파워,388050,13,11100,2,1440,14.91,9006631,844677,18709437,9006631,14.91,1066.28,48.14,48.14,105050893930,50.58,50.58,105050893930 +에르코스,435570,14,21000,2,1560,8.02,3493495,439112,7341556,3493495,8.02,795.58,47.59,47.59,75589609875,49.03,49.03,75589609875 +아톤,158430,15,8890,2,1200,15.60,11152078,21940492,24798851,11152078,15.60,50.83,44.97,44.97,91549031600,41.53,41.53,91549031600 +그린생명과학,114450,16,4100,2,35,0.86,8008522,8378137,20000000,8008522,0.86,95.59,40.04,40.04,32818438371,40.02,40.02,32818438371 +위니아,071460,17,52,2,12,30.00,14171236,28813052,35967295,14171236,30.00,49.18,39.40,39.40,806472612,43.12,43.12,806472612 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,18,14670,5,-1595,-9.81,378559,181309,1000000,378559,-9.81,208.79,37.86,37.86,5531774625,37.71,37.71,5531774625 +푸른기술,094940,19,9355,2,1105,13.39,3078765,115263,8361386,3078765,13.39,2671.08,36.82,36.82,28637778170,36.61,36.61,28637778170 +한신기계,011700,20,3770,2,425,12.71,11870177,1088526,32446151,11870177,12.71,1090.48,36.58,36.58,44423490066,36.32,36.32,44423490066 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22490,2,1580,7.56,346913,34075,1000000,346913,7.56,1018.09,34.69,34.69,7874693310,35.01,35.01,7874693310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,14660,5,-1550,-9.56,345004,52836,1000000,345004,-9.56,652.97,34.50,34.50,5020601465,34.25,34.25,5020601465 +한전산업,130660,23,15050,2,2680,21.67,10295378,435298,32600000,10295378,21.67,2365.13,31.58,31.58,150266537530,30.63,30.63,150266537530 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +신원,009270,25,1929,2,162,9.17,29272330,3344611,104891065,29272330,9.17,875.21,27.91,27.91,56621299516,27.98,27.98,56621299516 +씨씨에스,066790,26,1646,2,212,14.78,18050607,1682001,65152039,18050607,14.78,1073.16,27.71,27.71,29093352181,27.13,27.13,29093352181 +웰크론한텍,076080,27,1895,2,143,8.16,6098645,4006609,22594156,6098645,8.16,152.21,26.99,26.99,11560348189,27.00,27.00,11560348189 +KODEX 200선물인버스2X,252670,28,1600,5,-19,-1.17,214305872,288695296,798800000,214305872,-1.17,74.23,26.83,26.83,344661006088,26.97,26.97,344661006088 +케이사인,192250,29,12660,5,-270,-2.09,1809946,1680480,7067125,1809946,-2.09,107.70,25.61,25.61,23187098990,25.92,25.92,23187098990 +아난티,025980,30,9850,2,2060,26.44,22171222,605361,88629478,22171222,26.44,3662.48,25.02,25.02,214405365295,24.56,24.56,214405365295 diff --git a/top30/20250612/top30-avtr-20250612-131001.csv b/top30/20250612/top30-avtr-20250612-131001.csv new file mode 100644 index 000000000000..bad0f46ecd29 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1870,2,196,11.71,39217108,32402848,41804315,39217108,11.71,121.03,93.81,93.81,69970065104,89.51,89.51,69970065104 +상지건설,042940,2,15650,1,3610,29.98,5748305,1434499,6828712,5748305,29.98,400.72,84.18,84.18,83440792650,78.08,78.08,83440792650 +일신석재,007110,3,2815,2,220,8.48,59188409,8782400,77456610,59188409,8.48,673.94,76.41,76.41,169331108761,77.66,77.66,169331108761 +PS일렉트로닉스,332570,4,3700,2,110,3.06,29216026,17775120,44176320,29216026,3.06,164.36,66.14,66.14,110029767233,67.32,67.32,110029767233 +한국ANKOR유전,152550,5,269,2,41,17.98,45013665,1172788,70020000,45013665,17.98,3838.18,64.29,64.29,12583579506,66.81,66.81,12583579506 +애드바이오텍,179530,6,5450,1,1255,29.92,7213777,1010305,11359544,7213777,29.92,714.02,63.50,63.50,33660893579,54.37,54.37,33660893579 +에너토크,019990,7,8280,2,950,12.96,5887207,360932,9756088,5887207,12.96,1631.11,60.34,60.34,49378241420,61.13,61.13,49378241420 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14645,5,-1485,-9.21,602555,41347,1000000,602555,-9.21,1457.31,60.26,60.26,8842296950,60.38,60.38,8842296950 +피코그램,376180,9,3015,2,170,5.98,10973974,137637,18491378,10973974,5.98,7973.13,59.35,59.35,35078561898,62.92,62.92,35078561898 +케이엘넷,039420,10,3725,2,520,16.22,14039957,11788523,24154730,14039957,16.22,119.10,58.13,58.13,51365734413,57.09,57.09,51365734413 +좋은사람들,033340,11,1389,2,180,14.89,49414238,12947118,96950558,49414238,14.89,381.66,50.97,50.97,70611800772,52.44,52.44,70611800772 +우리기술,032820,12,2635,2,280,11.89,83811121,14170555,164677432,83811121,11.89,591.45,50.89,50.89,220904938694,50.91,50.91,220904938694 +아톤,158430,13,8640,2,950,12.35,12384653,21940492,24798851,12384653,12.35,56.45,49.94,49.94,102317711985,47.75,47.75,102317711985 +지투파워,388050,14,11090,2,1430,14.80,9058997,844677,18709437,9058997,14.80,1072.48,48.42,48.42,105631383770,50.91,50.91,105631383770 +에르코스,435570,15,20900,2,1460,7.51,3525917,439112,7341556,3525917,7.51,802.97,48.03,48.03,76269730775,49.71,49.71,76269730775 +위니아,071460,16,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +그린생명과학,114450,17,4065,3,0,0.00,8188189,8378137,20000000,8188189,0.00,97.73,40.94,40.94,33548070413,41.26,41.26,33548070413 +푸른기술,094940,18,9130,2,880,10.67,3356515,115263,8361386,3356515,10.67,2912.05,40.14,40.14,31200725250,40.87,40.87,31200725250 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14650,5,-1615,-9.93,380593,181309,1000000,380593,-9.93,209.91,38.06,38.06,5561582660,37.96,37.96,5561582660 +한신기계,011700,20,3765,2,420,12.56,11931266,1088526,32446151,11931266,12.56,1096.09,36.77,36.77,44654009376,36.55,36.55,44654009376 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,21,22490,2,1580,7.56,346913,34075,1000000,346913,7.56,1018.09,34.69,34.69,7874693310,35.01,35.01,7874693310 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,14635,5,-1575,-9.72,345317,52836,1000000,345317,-9.72,653.56,34.53,34.53,5025181720,34.34,34.34,5025181720 +한전산업,130660,23,15030,2,2660,21.50,10363670,435298,32600000,10363670,21.50,2380.82,31.79,31.79,151291611180,30.88,30.88,151291611180 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,24,22360,2,1445,6.91,300186,61952,1000000,300186,6.91,484.55,30.02,30.02,6912162045,30.91,30.91,6912162045 +신원,009270,25,1916,2,149,8.43,29594814,3344611,104891065,29594814,8.43,884.85,28.21,28.21,57240549522,28.48,28.48,57240549522 +씨씨에스,066790,26,1627,2,193,13.46,18302020,1682001,65152039,18302020,13.46,1088.11,28.09,28.09,29504072692,27.83,27.83,29504072692 +웰크론한텍,076080,27,1850,2,98,5.59,6152270,4006609,22594156,6152270,5.59,153.55,27.23,27.23,11660310114,27.90,27.90,11660310114 +KODEX 200선물인버스2X,252670,28,1597,5,-22,-1.36,216738329,288695296,798800000,216738329,-1.36,75.08,27.13,27.13,348548498469,27.32,27.32,348548498469 +케이사인,192250,29,12550,5,-380,-2.94,1833843,1680480,7067125,1833843,-2.94,109.13,25.95,25.95,23488600990,26.48,26.48,23488600990 +아난티,025980,30,9850,2,2060,26.44,22290921,605361,88629478,22290921,26.44,3682.25,25.15,25.15,215582183910,24.69,24.69,215582183910 diff --git a/top30/20250612/top30-avtr-20250612-132001.csv b/top30/20250612/top30-avtr-20250612-132001.csv new file mode 100644 index 000000000000..8e0166996d5b --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1842,2,168,10.04,39689870,32402848,41804315,39689870,10.04,122.49,94.94,94.94,70845506586,92.00,92.00,70845506586 +상지건설,042940,2,15650,1,3610,29.98,5753455,1434499,6828712,5753455,29.98,401.08,84.25,84.25,83521390150,78.15,78.15,83521390150 +일신석재,007110,3,2800,2,205,7.90,59444638,8782400,77456610,59444638,7.90,676.86,76.75,76.75,170050903441,78.41,78.41,170050903441 +PS일렉트로닉스,332570,4,3690,2,100,2.79,29442505,17775120,44176320,29442505,2.79,165.64,66.65,66.65,110871904848,68.02,68.02,110871904848 +한국ANKOR유전,152550,5,265,2,37,16.23,45333640,1172788,70020000,45333640,16.23,3865.46,64.74,64.74,12668609476,68.27,68.27,12668609476 +애드바이오텍,179530,6,5450,1,1255,29.92,7215972,1010305,11359544,7215972,29.92,714.24,63.52,63.52,33672856329,54.39,54.39,33672856329 +에너토크,019990,7,8200,2,870,11.87,5943937,360932,9756088,5943937,11.87,1646.83,60.93,60.93,49844310355,62.31,62.31,49844310355 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,8,14620,5,-1510,-9.36,602989,41347,1000000,602989,-9.36,1458.36,60.30,60.30,8848649190,60.52,60.52,8848649190 +케이엘넷,039420,9,3790,2,585,18.25,14544983,11788523,24154730,14544983,18.25,123.38,60.22,60.22,53266574500,58.19,58.19,53266574500 +피코그램,376180,10,3005,2,160,5.62,11099806,137637,18491378,11099806,5.62,8064.55,60.03,60.03,35455830712,63.81,63.81,35455830712 +아톤,158430,11,8420,2,730,9.49,13464991,21940492,24798851,13464991,9.49,61.37,54.30,54.30,111589098595,53.44,53.44,111589098595 +우리기술,032820,12,2610,2,255,10.83,85829615,14170555,164677432,85829615,10.83,605.69,52.12,52.12,226176432671,52.62,52.62,226176432671 +좋은사람들,033340,13,1380,2,171,14.14,49794907,12947118,96950558,49794907,14.14,384.60,51.36,51.36,71138589979,53.17,53.17,71138589979 +지투파워,388050,14,10930,2,1270,13.15,9177049,844677,18709437,9177049,13.15,1086.46,49.05,49.05,106930846345,52.29,52.29,106930846345 +에르코스,435570,15,20900,2,1460,7.51,3560206,439112,7341556,3560206,7.51,810.77,48.49,48.49,76984031275,50.17,50.17,76984031275 +위니아,071460,16,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +그린생명과학,114450,17,4010,5,-55,-1.35,8414405,8378137,20000000,8414405,-1.35,100.43,42.07,42.07,34455284547,42.96,42.96,34455284547 +푸른기술,094940,18,9130,2,880,10.67,3488032,115263,8361386,3488032,10.67,3026.15,41.72,41.72,32396173620,42.44,42.44,32396173620 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,19,14655,5,-1610,-9.90,382208,181309,1000000,382208,-9.90,210.80,38.22,38.22,5585250485,38.11,38.11,5585250485 +한신기계,011700,20,3720,2,375,11.21,12086666,1088526,32446151,12086666,11.21,1110.37,37.25,37.25,45235247120,37.48,37.48,45235247120 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,21,14635,5,-1575,-9.72,351324,52836,1000000,351324,-9.72,664.93,35.13,35.13,5113097565,34.94,34.94,5113097565 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22490,2,1580,7.56,346913,34075,1000000,346913,7.56,1018.09,34.69,34.69,7874693310,35.01,35.01,7874693310 +미투온,201490,23,2905,2,370,14.60,10181144,12596435,30390092,10181144,14.60,80.83,33.50,33.50,27753387791,31.44,31.44,27753387791 +한전산업,130660,24,14890,2,2520,20.37,10474832,435298,32600000,10474832,20.37,2406.36,32.13,32.13,152950201930,31.51,31.51,152950201930 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22475,2,1560,7.46,300217,61952,1000000,300217,7.46,484.60,30.02,30.02,6912858770,30.76,30.76,6912858770 +신원,009270,26,1911,2,144,8.15,29834278,3344611,104891065,29834278,8.15,892.01,28.44,28.44,57698584083,28.78,28.78,57698584083 +씨씨에스,066790,27,1638,2,204,14.23,18519104,1682001,65152039,18519104,14.23,1101.02,28.42,28.42,29857497765,27.98,27.98,29857497765 +KODEX 200선물인버스2X,252670,28,1598,5,-21,-1.30,218763630,288695296,798800000,218763630,-1.30,75.78,27.39,27.39,351780989380,27.56,27.56,351780989380 +웰크론한텍,076080,29,1849,2,97,5.54,6168404,4006609,22594156,6168404,5.54,153.96,27.30,27.30,11690126107,27.98,27.98,11690126107 +케이사인,192250,30,12430,5,-500,-3.87,1856335,1680480,7067125,1856335,-3.87,110.46,26.27,26.27,23770273330,27.06,27.06,23770273330 diff --git a/top30/20250612/top30-avtr-20250612-133001.csv b/top30/20250612/top30-avtr-20250612-133001.csv new file mode 100644 index 000000000000..8eec822cb900 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1836,2,162,9.68,40019747,32402848,41804315,40019747,9.68,123.51,95.73,95.73,71451205996,93.09,93.09,71451205996 +상지건설,042940,2,15650,1,3610,29.98,5753881,1434499,6828712,5753881,29.98,401.11,84.26,84.26,83528057050,78.16,78.16,83528057050 +일신석재,007110,3,2810,2,215,8.29,60198144,8782400,77456610,60198144,8.29,685.44,77.72,77.72,172158968275,79.10,79.10,172158968275 +PS일렉트로닉스,332570,4,3680,2,90,2.51,29552204,17775120,44176320,29552204,2.51,166.26,66.90,66.90,111275170208,68.45,68.45,111275170208 +한국ANKOR유전,152550,5,266,2,38,16.67,45489612,1172788,70020000,45489612,16.67,3878.76,64.97,64.97,12710053766,68.24,68.24,12710053766 +케이엘넷,039420,6,3615,2,410,12.79,15407426,11788523,24154730,15407426,12.79,130.70,63.79,63.79,56392783749,64.58,64.58,56392783749 +애드바이오텍,179530,7,5450,1,1255,29.92,7218027,1010305,11359544,7218027,29.92,714.44,63.54,63.54,33684056079,54.41,54.41,33684056079 +에너토크,019990,8,8160,2,830,11.32,5994363,360932,9756088,5994363,11.32,1660.80,61.44,61.44,50255328185,63.13,63.13,50255328185 +피코그램,376180,9,2995,2,150,5.27,11153457,137637,18491378,11153457,5.27,8103.53,60.32,60.32,35616674837,64.31,64.31,35616674837 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14640,5,-1490,-9.24,602993,41347,1000000,602993,-9.24,1458.37,60.30,60.30,8848707750,60.44,60.44,8848707750 +아톤,158430,11,8490,2,800,10.40,14084525,21940492,24798851,14084525,10.40,64.19,56.80,56.80,116865465050,55.51,55.51,116865465050 +미투온,201490,12,3240,2,705,27.81,16860053,12596435,30390092,16860053,27.81,133.85,55.48,55.48,48986197797,49.75,49.75,48986197797 +우리기술,032820,13,2607,2,252,10.70,87134312,14170555,164677432,87134312,10.70,614.90,52.91,52.91,229570023939,53.47,53.47,229570023939 +좋은사람들,033340,14,1373,2,164,13.56,50639353,12947118,96950558,50639353,13.56,391.12,52.23,52.23,72293288951,54.31,54.31,72293288951 +지투파워,388050,15,10870,2,1210,12.53,9293792,844677,18709437,9293792,12.53,1100.28,49.67,49.67,108203377355,53.20,53.20,108203377355 +에르코스,435570,16,20700,2,1260,6.48,3621906,439112,7341556,3621906,6.48,824.83,49.33,49.33,78260545350,51.50,51.50,78260545350 +푸른기술,094940,17,9230,2,980,11.88,3595588,115263,8361386,3595588,11.88,3119.46,43.00,43.00,33381829935,43.25,43.25,33381829935 +그린생명과학,114450,18,4040,5,-25,-0.62,8559844,8378137,20000000,8559844,-0.62,102.17,42.80,42.80,35039595360,43.37,43.37,35039595360 +위니아,071460,19,47,2,7,17.50,15350761,28813052,35967295,15350761,17.50,53.28,42.68,42.68,861910287,50.99,50.99,861910287 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14655,5,-1610,-9.90,382308,181309,1000000,382308,-9.90,210.86,38.23,38.23,5586715985,38.12,38.12,5586715985 +한신기계,011700,21,3740,2,395,11.81,12196758,1088526,32446151,12196758,11.81,1120.48,37.59,37.59,45647277821,37.62,37.62,45647277821 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22480,2,1570,7.51,354471,34075,1000000,354471,7.51,1040.27,35.45,35.45,8044703860,35.79,35.79,8044703860 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14645,5,-1565,-9.65,351325,52836,1000000,351325,-9.65,664.93,35.13,35.13,5113112210,34.91,34.91,5113112210 +한전산업,130660,24,14930,2,2560,20.70,10580861,435298,32600000,10580861,20.70,2430.72,32.46,32.46,154525964030,31.75,31.75,154525964030 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22475,2,1560,7.46,300217,61952,1000000,300217,7.46,484.60,30.02,30.02,6912858770,30.76,30.76,6912858770 +신원,009270,26,1923,2,156,8.83,30099950,3344611,104891065,30099950,8.83,899.95,28.70,28.70,58206815602,28.86,28.86,58206815602 +씨씨에스,066790,27,1635,2,201,14.02,18685781,1682001,65152039,18685781,14.02,1110.93,28.68,28.68,30129669121,28.28,28.28,30129669121 +KODEX 200선물인버스2X,252670,28,1598,5,-21,-1.30,221641394,288695296,798800000,221641394,-1.30,76.77,27.75,27.75,356382878453,27.92,27.92,356382878453 +웰크론한텍,076080,29,1842,2,90,5.14,6190177,4006609,22594156,6190177,5.14,154.50,27.40,27.40,11730359126,28.19,28.19,11730359126 +케이사인,192250,30,12430,5,-500,-3.87,1883200,1680480,7067125,1883200,-3.87,112.06,26.65,26.65,24104127560,27.44,27.44,24104127560 diff --git a/top30/20250612/top30-avtr-20250612-134001.csv b/top30/20250612/top30-avtr-20250612-134001.csv new file mode 100644 index 000000000000..503cee9e3945 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1850,2,176,10.51,40389376,32402848,41804315,40389376,10.51,124.65,96.62,96.62,72136688575,93.27,93.27,72136688575 +상지건설,042940,2,15650,1,3610,29.98,5754173,1434499,6828712,5754173,29.98,401.13,84.26,84.26,83532626850,78.16,78.16,83532626850 +일신석재,007110,3,2825,2,230,8.86,60835021,8782400,77456610,60835021,8.86,692.69,78.54,78.54,173962775266,79.50,79.50,173962775266 +PS일렉트로닉스,332570,4,3705,2,115,3.20,29618668,17775120,44176320,29618668,3.20,166.63,67.05,67.05,111520749655,68.14,68.14,111520749655 +한국ANKOR유전,152550,5,264,2,36,15.79,45857876,1172788,70020000,45857876,15.79,3910.16,65.49,65.49,12807423166,69.28,69.28,12807423166 +케이엘넷,039420,6,3600,2,395,12.32,15602290,11788523,24154730,15602290,12.32,132.35,64.59,64.59,57094606657,65.66,65.66,57094606657 +애드바이오텍,179530,7,5450,1,1255,29.92,7218081,1010305,11359544,7218081,29.92,714.45,63.54,63.54,33684350379,54.41,54.41,33684350379 +에너토크,019990,8,8180,2,850,11.60,6020193,360932,9756088,6020193,11.60,1667.96,61.71,61.71,50465770335,63.24,63.24,50465770335 +미투온,201490,9,3295,1,760,29.98,18568138,12596435,30390092,18568138,29.98,147.41,61.10,61.10,54578948560,54.51,54.51,54578948560 +피코그램,376180,10,2980,2,135,4.75,11226834,137637,18491378,11226834,4.75,8156.84,60.71,60.71,35835583867,65.03,65.03,35835583867 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,11,14630,5,-1500,-9.30,603983,41347,1000000,603983,-9.30,1460.77,60.40,60.40,8863203270,60.58,60.58,8863203270 +아톤,158430,12,8560,2,870,11.31,14863239,21940492,24798851,14863239,11.31,67.74,59.94,59.94,123559931795,58.21,58.21,123559931795 +우리기술,032820,13,2615,2,260,11.04,87477316,14170555,164677432,87477316,11.04,617.32,53.12,53.12,230464018540,53.52,53.52,230464018540 +좋은사람들,033340,14,1383,2,174,14.39,51259730,12947118,96950558,51259730,14.39,395.92,52.87,52.87,73152308505,54.56,54.56,73152308505 +지투파워,388050,15,11050,2,1390,14.39,9371830,844677,18709437,9371830,14.39,1109.52,50.09,50.09,109059897290,52.75,52.75,109059897290 +에르코스,435570,16,20600,2,1160,5.97,3654619,439112,7341556,3654619,5.97,832.27,49.78,49.78,78937543175,52.19,52.19,78937543175 +위니아,071460,17,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +푸른기술,094940,18,9170,2,920,11.15,3658664,115263,8361386,3658664,11.15,3174.19,43.76,43.76,33959989545,44.29,44.29,33959989545 +그린생명과학,114450,19,3965,5,-100,-2.46,8674519,8378137,20000000,8674519,-2.46,103.54,43.37,43.37,35498414895,44.76,44.76,35498414895 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14680,5,-1585,-9.74,382360,181309,1000000,382360,-9.74,210.89,38.24,38.24,5587478590,38.06,38.06,5587478590 +한신기계,011700,21,3775,2,430,12.86,12246818,1088526,32446151,12246818,12.86,1125.08,37.75,37.75,45835217714,37.42,37.42,45835217714 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22510,2,1600,7.65,358473,34075,1000000,358473,7.65,1052.01,35.85,35.85,8134798885,36.14,36.14,8134798885 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14645,5,-1565,-9.65,351778,52836,1000000,351778,-9.65,665.79,35.18,35.18,5119748335,34.96,34.96,5119748335 +한전산업,130660,24,14980,2,2610,21.10,10641795,435298,32600000,10641795,21.10,2444.71,32.64,32.64,155436085010,31.83,31.83,155436085010 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22475,2,1560,7.46,300217,61952,1000000,300217,7.46,484.60,30.02,30.02,6912858770,30.76,30.76,6912858770 +씨씨에스,066790,26,1642,2,208,14.50,19029060,1682001,65152039,19029060,14.50,1131.33,29.21,29.21,30695714388,28.69,28.69,30695714388 +신원,009270,27,1927,2,160,9.05,30286463,3344611,104891065,30286463,9.05,905.53,28.87,28.87,58566666467,28.98,28.98,58566666467 +KODEX 200선물인버스2X,252670,28,1601,5,-18,-1.11,226020563,288695296,798800000,226020563,-1.11,78.29,28.30,28.30,363391623819,28.41,28.41,363391623819 +웰크론한텍,076080,29,1835,2,83,4.74,6224009,4006609,22594156,6224009,4.74,155.34,27.55,27.55,11792621128,28.44,28.44,11792621128 +케이사인,192250,30,12650,5,-280,-2.17,1909723,1680480,7067125,1909723,-2.17,113.64,27.02,27.02,24438581545,27.34,27.34,24438581545 diff --git a/top30/20250612/top30-avtr-20250612-135001.csv b/top30/20250612/top30-avtr-20250612-135001.csv new file mode 100644 index 000000000000..3fcb0ed59940 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1807,2,133,7.95,40763964,32402848,41804315,40763964,7.95,125.80,97.51,97.51,72822331309,96.40,96.40,72822331309 +상지건설,042940,2,15650,1,3610,29.98,5755852,1434499,6828712,5755852,29.98,401.24,84.29,84.29,83558903200,78.19,78.19,83558903200 +일신석재,007110,3,2840,2,245,9.44,61431645,8782400,77456610,61431645,9.44,699.49,79.31,79.31,175651777128,79.85,79.85,175651777128 +PS일렉트로닉스,332570,4,3695,2,105,2.92,29752295,17775120,44176320,29752295,2.92,167.38,67.35,67.35,112016790907,68.62,68.62,112016790907 +한국ANKOR유전,152550,5,261,2,33,14.47,46585638,1172788,70020000,46585638,14.47,3972.21,66.53,66.53,12997955111,71.12,71.12,12997955111 +케이엘넷,039420,6,3595,2,390,12.17,15716194,11788523,24154730,15716194,12.17,133.32,65.06,65.06,57504701760,66.22,66.22,57504701760 +애드바이오텍,179530,7,5450,1,1255,29.92,7218227,1010305,11359544,7218227,29.92,714.46,63.54,63.54,33685146079,54.41,54.41,33685146079 +아톤,158430,8,8300,2,610,7.93,15739923,21940492,24798851,15739923,7.93,71.74,63.47,63.47,130938656655,63.61,63.61,130938656655 +에너토크,019990,9,8150,2,820,11.19,6041993,360932,9756088,6041993,11.19,1674.00,61.93,61.93,50644162725,63.69,63.69,50644162725 +미투온,201490,10,3295,1,760,29.98,18689582,12596435,30390092,18689582,29.98,148.37,61.50,61.50,54979106540,54.90,54.90,54979106540 +피코그램,376180,11,2990,2,145,5.10,11282765,137637,18491378,11282765,5.10,8197.48,61.02,61.02,36001861192,65.12,65.12,36001861192 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14630,5,-1500,-9.30,603991,41347,1000000,603991,-9.30,1460.79,60.40,60.40,8863320310,60.58,60.58,8863320310 +좋은사람들,033340,13,1408,2,199,16.46,52224133,12947118,96950558,52224133,16.46,403.36,53.87,53.87,74503099650,54.58,54.58,74503099650 +우리기술,032820,14,2610,2,255,10.83,88170562,14170555,164677432,88170562,10.83,622.21,53.54,53.54,232277352468,54.04,54.04,232277352468 +지투파워,388050,15,11030,2,1370,14.18,9421072,844677,18709437,9421072,14.18,1115.35,50.35,50.35,109603999095,53.11,53.11,109603999095 +에르코스,435570,16,20650,2,1210,6.22,3670449,439112,7341556,3670449,6.22,835.88,50.00,50.00,79264682850,52.28,52.28,79264682850 +위니아,071460,17,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +푸른기술,094940,18,9280,2,1030,12.48,3733518,115263,8361386,3733518,12.48,3239.13,44.65,44.65,34649705135,44.66,44.66,34649705135 +그린생명과학,114450,19,3965,5,-100,-2.46,8718450,8378137,20000000,8718450,-2.46,104.06,43.59,43.59,35673084097,44.98,44.98,35673084097 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14655,5,-1610,-9.90,382648,181309,1000000,382648,-9.90,211.05,38.26,38.26,5591699900,38.16,38.16,5591699900 +한신기계,011700,21,3755,2,410,12.26,12326841,1088526,32446151,12326841,12.26,1132.43,37.99,37.99,46137582441,37.87,37.87,46137582441 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22510,2,1600,7.65,358473,34075,1000000,358473,7.65,1052.01,35.85,35.85,8134798885,36.14,36.14,8134798885 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14640,5,-1570,-9.69,353938,52836,1000000,353938,-9.69,669.88,35.39,35.39,5151371185,35.19,35.19,5151371185 +한전산업,130660,24,14930,2,2560,20.70,10699861,435298,32600000,10699861,20.70,2458.05,32.82,32.82,156305741550,32.11,32.11,156305741550 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,25,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +씨씨에스,066790,26,1640,2,206,14.37,19310857,1682001,65152039,19310857,14.37,1148.09,29.64,29.64,31156472847,29.16,29.16,31156472847 +신원,009270,27,1930,2,163,9.22,30519887,3344611,104891065,30519887,9.22,912.51,29.10,29.10,59016987196,29.15,29.15,59016987196 +KODEX 200선물인버스2X,252670,28,1602,5,-17,-1.05,229132197,288695296,798800000,229132197,-1.05,79.37,28.68,28.68,368374456148,28.79,28.79,368374456148 +웰크론한텍,076080,29,1818,2,66,3.77,6275393,4006609,22594156,6275393,3.77,156.63,27.77,27.77,11886319073,28.94,28.94,11886319073 +태웅,044490,30,33950,2,4850,16.67,5451509,1788345,20007381,5451509,16.67,304.84,27.25,27.25,181461466350,26.71,26.71,181461466350 diff --git a/top30/20250612/top30-avtr-20250612-140001.csv b/top30/20250612/top30-avtr-20250612-140001.csv new file mode 100644 index 000000000000..836671a28756 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1795,2,121,7.23,41857326,32402848,41804315,41857326,7.23,129.18,100.13,100.13,74765581952,99.64,99.64,74765581952 +상지건설,042940,2,15650,1,3610,29.98,5757070,1434499,6828712,5757070,29.98,401.33,84.31,84.31,83577964900,78.21,78.21,83577964900 +일신석재,007110,3,2795,2,200,7.71,62009427,8782400,77456610,62009427,7.71,706.06,80.06,80.06,177277204538,81.89,81.89,177277204538 +PS일렉트로닉스,332570,4,3695,2,105,2.92,29836860,17775120,44176320,29836860,2.92,167.86,67.54,67.54,112330522612,68.82,68.82,112330522612 +한국ANKOR유전,152550,5,261,2,33,14.47,46885429,1172788,70020000,46885429,14.47,3997.78,66.96,66.96,13076452288,71.55,71.55,13076452288 +케이엘넷,039420,6,3630,2,425,13.26,15894390,11788523,24154730,15894390,13.26,134.83,65.80,65.80,58150591871,66.32,66.32,58150591871 +아톤,158430,7,8250,2,560,7.28,16243157,21940492,24798851,16243157,7.28,74.03,65.50,65.50,135090660170,66.03,66.03,135090660170 +애드바이오텍,179530,8,5450,1,1255,29.92,7218445,1010305,11359544,7218445,29.92,714.48,63.55,63.55,33686334179,54.41,54.41,33686334179 +에너토크,019990,9,8200,2,870,11.87,6058915,360932,9756088,6058915,11.87,1678.69,62.10,62.10,50782105440,63.48,63.48,50782105440 +미투온,201490,10,3295,1,760,29.98,18736762,12596435,30390092,18736762,29.98,148.75,61.65,61.65,55134564640,55.06,55.06,55134564640 +피코그램,376180,11,2977,2,132,4.64,11312892,137637,18491378,11312892,4.64,8219.37,61.18,61.18,36091399253,65.56,65.56,36091399253 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14630,5,-1500,-9.30,603991,41347,1000000,603991,-9.30,1460.79,60.40,60.40,8863320310,60.58,60.58,8863320310 +좋은사람들,033340,13,1381,2,172,14.23,52915980,12947118,96950558,52915980,14.23,408.71,54.58,54.58,75466921709,56.37,56.37,75466921709 +우리기술,032820,14,2615,2,260,11.04,88658520,14170555,164677432,88658520,11.04,625.65,53.84,53.84,233552185172,54.23,54.23,233552185172 +지투파워,388050,15,11100,2,1440,14.91,9460615,844677,18709437,9460615,14.91,1120.03,50.57,50.57,110039909785,52.99,52.99,110039909785 +에르코스,435570,16,20700,2,1260,6.48,3680440,439112,7341556,3680440,6.48,838.16,50.13,50.13,79471103150,52.29,52.29,79471103150 +푸른기술,094940,17,9350,2,1100,13.33,4128073,115263,8361386,4128073,13.33,3581.44,49.37,49.37,38373988305,49.08,49.08,38373988305 +위니아,071460,18,47,2,7,17.50,16619498,28813052,35967295,16619498,17.50,57.68,46.21,46.21,921540926,54.51,54.51,921540926 +그린생명과학,114450,19,4005,5,-60,-1.48,8783565,8378137,20000000,8783565,-1.48,104.84,43.92,43.92,35931384891,44.86,44.86,35931384891 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14670,5,-1595,-9.81,382951,181309,1000000,382951,-9.81,211.21,38.30,38.30,5596143410,38.15,38.15,5596143410 +한신기계,011700,21,3770,2,425,12.71,12377836,1088526,32446151,12377836,12.71,1137.12,38.15,38.15,46329415650,37.87,37.87,46329415650 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22490,2,1580,7.56,358607,34075,1000000,358607,7.56,1052.41,35.86,35.86,8137812545,36.18,36.18,8137812545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14655,5,-1555,-9.59,354349,52836,1000000,354349,-9.59,670.66,35.43,35.43,5157393685,35.19,35.19,5157393685 +한전산업,130660,24,15060,2,2690,21.75,10803092,435298,32600000,10803092,21.75,2481.77,33.14,33.14,157856683965,32.15,32.15,157856683965 +씨씨에스,066790,25,1627,2,193,13.46,19684972,1682001,65152039,19684972,13.46,1170.33,30.21,30.21,31767860477,29.97,29.97,31767860477 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +신원,009270,27,1917,2,150,8.49,30716963,3344611,104891065,30716963,8.49,918.40,29.28,29.28,59395744382,29.54,29.54,59395744382 +KODEX 200선물인버스2X,252670,28,1602,5,-17,-1.05,232195063,288695296,798800000,232195063,-1.05,80.43,29.07,29.07,373282340801,29.17,29.17,373282340801 +웰크론한텍,076080,29,1833,2,81,4.62,6282415,4006609,22594156,6282415,4.62,156.80,27.81,27.81,11899129326,28.73,28.73,11899129326 +아난티,025980,30,9900,2,2110,27.09,24623095,605361,88629478,24623095,27.09,4067.51,27.78,27.78,238836670380,27.22,27.22,238836670380 diff --git a/top30/20250612/top30-avtr-20250612-141001.csv b/top30/20250612/top30-avtr-20250612-141001.csv new file mode 100644 index 000000000000..73255bddddca --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1789,2,115,6.87,42077515,32402848,41804315,42077515,6.87,129.86,100.65,100.65,75160654018,100.50,100.50,75160654018 +상지건설,042940,2,15650,1,3610,29.98,5757524,1434499,6828712,5757524,29.98,401.36,84.31,84.31,83585070000,78.21,78.21,83585070000 +일신석재,007110,3,2785,2,190,7.32,62240640,8782400,77456610,62240640,7.32,708.70,80.36,80.36,177922931550,82.48,82.48,177922931550 +PS일렉트로닉스,332570,4,3690,2,100,2.79,29938229,17775120,44176320,29938229,2.79,168.43,67.77,67.77,112704480818,69.14,69.14,112704480818 +한국ANKOR유전,152550,5,259,2,31,13.60,47373463,1172788,70020000,47373463,13.60,4039.39,67.66,67.66,13203514145,72.81,72.81,13203514145 +케이엘넷,039420,6,3590,2,385,12.01,16093567,11788523,24154730,16093567,12.01,136.52,66.63,66.63,58863362401,67.88,67.88,58863362401 +아톤,158430,7,8220,2,530,6.89,16492277,21940492,24798851,16492277,6.89,75.17,66.50,66.50,137142279910,67.28,67.28,137142279910 +애드바이오텍,179530,8,5450,1,1255,29.92,7223560,1010305,11359544,7223560,29.92,714.99,63.59,63.59,33714210929,54.46,54.46,33714210929 +에너토크,019990,9,8230,2,900,12.28,6083034,360932,9756088,6083034,12.28,1685.37,62.35,62.35,50979628515,63.49,63.49,50979628515 +미투온,201490,10,3295,1,760,29.98,18754834,12596435,30390092,18754834,29.98,148.89,61.71,61.71,55194111880,55.12,55.12,55194111880 +피코그램,376180,11,2990,2,145,5.10,11360830,137637,18491378,11360830,5.10,8254.20,61.44,61.44,36234787113,65.54,65.54,36234787113 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14650,5,-1480,-9.18,604022,41347,1000000,604022,-9.18,1460.86,60.40,60.40,8863774720,60.50,60.50,8863774720 +좋은사람들,033340,13,1377,2,168,13.90,53269310,12947118,96950558,53269310,13.90,411.44,54.94,54.94,75953794116,56.89,56.89,75953794116 +우리기술,032820,14,2645,2,290,12.31,89654394,14170555,164677432,89654394,12.31,632.68,54.44,54.44,236169873655,54.22,54.22,236169873655 +지투파워,388050,15,11280,2,1620,16.77,9639292,844677,18709437,9639292,16.77,1141.18,51.52,51.52,112044951165,53.09,53.09,112044951165 +푸른기술,094940,16,9330,2,1080,13.09,4285298,115263,8361386,4285298,13.09,3717.84,51.25,51.25,39845069455,51.08,51.08,39845069455 +에르코스,435570,17,20750,2,1310,6.74,3706172,439112,7341556,3706172,6.74,844.02,50.48,50.48,80007158500,52.52,52.52,80007158500 +위니아,071460,18,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +그린생명과학,114450,19,4010,5,-55,-1.35,8933472,8378137,20000000,8933472,-1.35,106.63,44.67,44.67,36538245326,45.56,45.56,36538245326 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14670,5,-1595,-9.81,383454,181309,1000000,383454,-9.81,211.49,38.35,38.35,5603522455,38.20,38.20,5603522455 +한신기계,011700,21,3775,2,430,12.86,12418608,1088526,32446151,12418608,12.86,1140.86,38.27,38.27,46483012798,37.95,37.95,46483012798 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14650,5,-1560,-9.62,355945,52836,1000000,355945,-9.62,673.68,35.59,35.59,5180798955,35.36,35.36,5180798955 +한전산업,130660,24,15140,2,2770,22.39,10913221,435298,32600000,10913221,22.39,2507.07,33.48,33.48,159517753955,32.32,32.32,159517753955 +씨씨에스,066790,25,1622,2,188,13.11,19891576,1682001,65152039,19891576,13.11,1182.61,30.53,30.53,32102968346,30.38,30.38,32102968346 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,26,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +KODEX 200선물인버스2X,252670,27,1603,5,-16,-0.99,238795431,288695296,798800000,238795431,-0.99,82.72,29.89,29.89,383865011359,29.98,29.98,383865011359 +신원,009270,28,1916,2,149,8.43,30891240,3344611,104891065,30891240,8.43,923.61,29.45,29.45,59729791187,29.72,29.72,59729791187 +KODEX 코스닥150선물인버스,251340,29,3560,5,-35,-0.97,18625627,31562978,66000000,18625627,-0.97,59.01,28.22,28.22,66560221424,28.33,28.33,66560221424 +웰크론한텍,076080,30,1806,2,54,3.08,6329700,4006609,22594156,6329700,3.08,157.98,28.01,28.01,11985180786,29.37,29.37,11985180786 diff --git a/top30/20250612/top30-avtr-20250612-142001.csv b/top30/20250612/top30-avtr-20250612-142001.csv new file mode 100644 index 000000000000..8a5315ab367f --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1744,2,70,4.18,42546021,32402848,41804315,42546021,4.18,131.30,101.77,101.77,75987538364,104.23,104.23,75987538364 +상지건설,042940,2,15650,1,3610,29.98,5760245,1434499,6828712,5760245,29.98,401.55,84.35,84.35,83627653650,78.25,78.25,83627653650 +일신석재,007110,3,2755,2,160,6.17,63033272,8782400,77456610,63033272,6.17,717.72,81.38,81.38,180116740165,84.41,84.41,180116740165 +한국ANKOR유전,152550,4,263,2,35,15.35,48101707,1172788,70020000,48101707,15.35,4101.48,68.70,68.70,13392057058,72.72,72.72,13392057058 +PS일렉트로닉스,332570,5,3680,2,90,2.51,30058873,17775120,44176320,30058873,2.51,169.11,68.04,68.04,113148712285,69.60,69.60,113148712285 +아톤,158430,6,8250,2,560,7.28,16663188,21940492,24798851,16663188,7.28,75.95,67.19,67.19,138545414470,67.72,67.72,138545414470 +케이엘넷,039420,7,3585,2,380,11.86,16186681,11788523,24154730,16186681,11.86,137.31,67.01,67.01,59197011933,68.36,68.36,59197011933 +애드바이오텍,179530,8,5450,1,1255,29.92,7231443,1010305,11359544,7231443,29.92,715.77,63.66,63.66,33757173279,54.53,54.53,33757173279 +에너토크,019990,9,8090,2,760,10.37,6138106,360932,9756088,6138106,10.37,1700.63,62.92,62.92,51430315780,65.16,65.16,51430315780 +피코그램,376180,10,2960,2,115,4.04,11446593,137637,18491378,11446593,4.04,8316.51,61.90,61.90,36488732269,66.66,66.66,36488732269 +미투온,201490,11,3295,1,760,29.98,18793978,12596435,30390092,18793978,29.98,149.20,61.84,61.84,55323091360,55.25,55.25,55323091360 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14635,5,-1495,-9.27,608147,41347,1000000,608147,-9.27,1470.84,60.81,60.81,8924135385,60.98,60.98,8924135385 +좋은사람들,033340,13,1337,2,128,10.59,54121908,12947118,96950558,54121908,10.59,418.02,55.82,55.82,77110458815,59.49,59.49,77110458815 +우리기술,032820,14,2610,2,255,10.83,91108947,14170555,164677432,91108947,10.83,642.95,55.33,55.33,240001201770,55.84,55.84,240001201770 +푸른기술,094940,15,9120,2,870,10.55,4438306,115263,8361386,4438306,10.55,3850.59,53.08,53.08,41240675185,54.08,54.08,41240675185 +지투파워,388050,16,11130,2,1470,15.22,9790971,844677,18709437,9790971,15.22,1159.14,52.33,52.33,113745927165,54.62,54.62,113745927165 +에르코스,435570,17,20800,2,1360,7.00,3723883,439112,7341556,3723883,7.00,848.05,50.72,50.72,80373287450,52.63,52.63,80373287450 +위니아,071460,18,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +그린생명과학,114450,19,4045,5,-20,-0.49,9076503,8378137,20000000,9076503,-0.49,108.34,45.38,45.38,37120547864,45.88,45.88,37120547864 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14655,5,-1610,-9.90,385259,181309,1000000,385259,-9.90,212.49,38.53,38.53,5629983310,38.42,38.42,5629983310 +한신기계,011700,21,3760,2,415,12.41,12498413,1088526,32446151,12498413,12.41,1148.20,38.52,38.52,46784284438,38.35,38.35,46784284438 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14630,5,-1580,-9.75,357242,52836,1000000,357242,-9.75,676.13,35.72,35.72,5199774770,35.54,35.54,5199774770 +한전산업,130660,24,14920,2,2550,20.61,11131357,435298,32600000,11131357,20.61,2557.18,34.15,34.15,162806952150,33.47,33.47,162806952150 +씨씨에스,066790,25,1608,2,174,12.13,20109070,1682001,65152039,20109070,12.13,1195.54,30.86,30.86,32453179207,30.98,30.98,32453179207 +KODEX 200선물인버스2X,252670,26,1609,5,-10,-0.62,244691963,288695296,798800000,244691963,-0.62,84.76,30.63,30.63,393335348363,30.60,30.60,393335348363 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,27,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +KODEX 코스닥150선물인버스,251340,28,3562,5,-33,-0.92,19659195,31562978,66000000,19659195,-0.92,62.29,29.79,29.79,70239694458,29.88,29.88,70239694458 +신원,009270,29,1907,2,140,7.92,31046676,3344611,104891065,31046676,7.92,928.26,29.60,29.60,60026542029,30.01,30.01,60026542029 +태웅,044490,30,33400,2,4300,14.78,5654064,1788345,20007381,5654064,14.78,316.16,28.26,28.26,188323696075,28.18,28.18,188323696075 diff --git a/top30/20250612/top30-avtr-20250612-143001.csv b/top30/20250612/top30-avtr-20250612-143001.csv new file mode 100644 index 000000000000..cd91dc98acfa --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1707,2,33,1.97,43395720,32402848,41804315,43395720,1.97,133.93,103.81,103.81,77456443801,108.54,108.54,77456443801 +상지건설,042940,2,15650,1,3610,29.98,5760497,1434499,6828712,5760497,29.98,401.57,84.36,84.36,83631597450,78.26,78.26,83631597450 +일신석재,007110,3,2770,2,175,6.74,63394690,8782400,77456610,63394690,6.74,721.84,81.85,81.85,181113830428,84.41,84.41,181113830428 +한국ANKOR유전,152550,4,260,2,32,14.04,48663395,1172788,70020000,48663395,14.04,4149.38,69.50,69.50,13539217385,74.37,74.37,13539217385 +아톤,158430,5,8090,2,400,5.20,17036160,21940492,24798851,17036160,5.20,77.65,68.70,68.70,141580639760,70.57,70.57,141580639760 +PS일렉트로닉스,332570,6,3660,2,70,1.95,30204048,17775120,44176320,30204048,1.95,169.92,68.37,68.37,113680587206,70.31,70.31,113680587206 +케이엘넷,039420,7,3555,2,350,10.92,16316340,11788523,24154730,16316340,10.92,138.41,67.55,67.55,59661261463,69.48,69.48,59661261463 +애드바이오텍,179530,8,5450,1,1255,29.92,7231545,1010305,11359544,7231545,29.92,715.78,63.66,63.66,33757729179,54.53,54.53,33757729179 +에너토크,019990,9,8000,2,670,9.14,6210207,360932,9756088,6210207,9.14,1720.60,63.65,63.65,52007493470,66.63,66.63,52007493470 +피코그램,376180,10,2950,2,105,3.69,11464628,137637,18491378,11464628,3.69,8329.61,62.00,62.00,36541974929,66.99,66.99,36541974929 +미투온,201490,11,3295,1,760,29.98,18819086,12596435,30390092,18819086,29.98,149.40,61.93,61.93,55405822220,55.33,55.33,55405822220 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14640,5,-1490,-9.24,610879,41347,1000000,610879,-9.24,1477.44,61.09,61.09,8964131865,61.23,61.23,8964131865 +좋은사람들,033340,13,1340,2,131,10.84,55126878,12947118,96950558,55126878,10.84,425.78,56.86,56.86,78446811924,60.38,60.38,78446811924 +우리기술,032820,14,2580,2,225,9.55,92443101,14170555,164677432,92443101,9.55,652.36,56.14,56.14,243456014292,57.30,57.30,243456014292 +푸른기술,094940,15,9100,2,850,10.30,4477613,115263,8361386,4477613,10.30,3884.69,53.55,53.55,41597254865,54.67,54.67,41597254865 +지투파워,388050,16,10970,2,1310,13.56,9901874,844677,18709437,9901874,13.56,1172.27,52.92,52.92,114971145985,56.02,56.02,114971145985 +에르코스,435570,17,20700,2,1260,6.48,3736929,439112,7341556,3736929,6.48,851.02,50.90,50.90,80643643750,53.07,53.07,80643643750 +위니아,071460,18,44,2,4,10.00,17843493,28813052,35967295,17843493,10.00,61.93,49.61,49.61,975396706,61.63,61.63,975396706 +그린생명과학,114450,19,4035,5,-30,-0.74,9179073,8378137,20000000,9179073,-0.74,109.56,45.90,45.90,37532420739,46.51,46.51,37532420739 +한신기계,011700,20,3737,2,392,11.72,12555683,1088526,32446151,12555683,11.72,1153.46,38.70,38.70,46998509133,38.76,38.76,46998509133 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14660,5,-1605,-9.87,385359,181309,1000000,385359,-9.87,212.54,38.54,38.54,5631449310,38.41,38.41,5631449310 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14640,5,-1570,-9.69,358514,52836,1000000,358514,-9.69,678.54,35.85,35.85,5218396670,35.64,35.64,5218396670 +한전산업,130660,24,14760,2,2390,19.32,11260592,435298,32600000,11260592,19.32,2586.87,34.54,34.54,164725279575,34.23,34.23,164725279575 +KODEX 200선물인버스2X,252670,25,1609,5,-10,-0.62,250175447,288695296,798800000,250175447,-0.62,86.66,31.32,31.32,402152008791,31.29,31.29,402152008791 +씨씨에스,066790,26,1608,2,174,12.13,20321799,1682001,65152039,20321799,12.13,1208.19,31.19,31.19,32793849178,31.30,31.30,32793849178 +KODEX 코스닥150선물인버스,251340,27,3560,5,-35,-0.97,20342696,31562978,66000000,20342696,-0.97,64.45,30.82,30.82,72673135192,30.93,30.93,72673135192 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22510,2,1595,7.63,300467,61952,1000000,300467,7.63,485.00,30.05,30.05,6918486270,30.74,30.74,6918486270 +신원,009270,29,1910,2,143,8.09,31220634,3344611,104891065,31220634,8.09,933.46,29.76,29.76,60358423318,30.13,30.13,60358423318 +태웅,044490,30,32900,2,3800,13.06,5792087,1788345,20007381,5792087,13.06,323.88,28.95,28.95,192894143775,29.30,29.30,192894143775 diff --git a/top30/20250612/top30-avtr-20250612-144001.csv b/top30/20250612/top30-avtr-20250612-144001.csv new file mode 100644 index 000000000000..3b8e823ac9a9 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1724,2,50,2.99,43824807,32402848,41804315,43824807,2.99,135.25,104.83,104.83,78192144692,108.49,108.49,78192144692 +상지건설,042940,2,15650,1,3610,29.98,5760880,1434499,6828712,5760880,29.98,401.60,84.36,84.36,83637591400,78.26,78.26,83637591400 +일신석재,007110,3,2735,2,140,5.39,64011890,8782400,77456610,64011890,5.39,728.87,82.64,82.64,182809409049,86.29,86.29,182809409049 +아톤,158430,4,8070,2,380,4.94,17387571,21940492,24798851,17387571,4.94,79.25,70.11,70.11,144416888460,72.16,72.16,144416888460 +한국ANKOR유전,152550,5,259,2,31,13.60,48926263,1172788,70020000,48926263,13.60,4171.79,69.87,69.87,13607284763,75.03,75.03,13607284763 +PS일렉트로닉스,332570,6,3670,2,80,2.23,30254740,17775120,44176320,30254740,2.23,170.21,68.49,68.49,113866499596,70.23,70.23,113866499596 +케이엘넷,039420,7,3580,2,375,11.70,16481164,11788523,24154730,16481164,11.70,139.81,68.23,68.23,60252749448,69.68,69.68,60252749448 +에너토크,019990,8,7900,2,570,7.78,6280611,360932,9756088,6280611,7.78,1740.11,64.38,64.38,52566074360,68.20,68.20,52566074360 +애드바이오텍,179530,9,5450,1,1255,29.92,7231915,1010305,11359544,7231915,29.92,715.82,63.66,63.66,33759745679,54.53,54.53,33759745679 +피코그램,376180,10,2950,2,105,3.69,11510792,137637,18491378,11510792,3.69,8363.15,62.25,62.25,36678217194,67.24,67.24,36678217194 +미투온,201490,11,3295,1,760,29.98,18829590,12596435,30390092,18829590,29.98,149.48,61.96,61.96,55440432900,55.37,55.37,55440432900 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,12,14650,5,-1480,-9.18,613611,41347,1000000,613611,-9.18,1484.05,61.36,61.36,9004155665,61.46,61.46,9004155665 +좋은사람들,033340,13,1309,2,100,8.27,55652109,12947118,96950558,55652109,8.27,429.84,57.40,57.40,79139813239,62.36,62.36,79139813239 +우리기술,032820,14,2560,2,205,8.70,93894105,14170555,164677432,93894105,8.70,662.60,57.02,57.02,247170909799,58.63,58.63,247170909799 +푸른기술,094940,15,9050,2,800,9.70,4523484,115263,8361386,4523484,9.70,3924.49,54.10,54.10,42011539745,55.52,55.52,42011539745 +지투파워,388050,16,10880,2,1220,12.63,10047342,844677,18709437,10047342,12.63,1189.49,53.70,53.70,116548318210,57.26,57.26,116548318210 +위니아,071460,17,46,2,6,15.00,18781906,28813052,35967295,18781906,15.00,65.19,52.22,52.22,1018563704,61.56,61.56,1018563704 +에르코스,435570,18,20525,2,1085,5.58,3764005,439112,7341556,3764005,5.58,857.19,51.27,51.27,81200612700,53.89,53.89,81200612700 +그린생명과학,114450,19,4035,5,-30,-0.74,9322134,8378137,20000000,9322134,-0.74,111.27,46.61,46.61,38112710244,47.23,47.23,38112710244 +한신기계,011700,20,3705,2,360,10.76,12691860,1088526,32446151,12691860,10.76,1165.97,39.12,39.12,47504097392,39.52,39.52,47504097392 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14680,5,-1585,-9.74,385460,181309,1000000,385460,-9.74,212.60,38.55,38.55,5632932020,38.37,38.37,5632932020 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,22,22520,2,1610,7.70,358657,34075,1000000,358657,7.70,1052.55,35.87,35.87,8138938545,36.14,36.14,8138938545 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14650,5,-1560,-9.62,358531,52836,1000000,358531,-9.62,678.57,35.85,35.85,5218645660,35.62,35.62,5218645660 +한전산업,130660,24,14560,2,2190,17.70,11511897,435298,32600000,11511897,17.70,2644.60,35.31,35.31,168387100570,35.48,35.48,168387100570 +KODEX 200선물인버스2X,252670,25,1615,5,-4,-0.25,260847439,288695296,798800000,260847439,-0.25,90.35,32.65,32.65,419352516125,32.51,32.51,419352516125 +씨씨에스,066790,26,1612,2,178,12.41,20917864,1682001,65152039,20917864,12.41,1243.63,32.11,32.11,33766994195,32.15,32.15,33766994195 +KODEX 코스닥150선물인버스,251340,27,3575,5,-20,-0.56,20969372,31562978,66000000,20969372,-0.56,66.44,31.77,31.77,74908144558,31.75,31.75,74908144558 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,28,22400,2,1485,7.10,300470,61952,1000000,300470,7.10,485.00,30.05,30.05,6918553545,30.89,30.89,6918553545 +신원,009270,29,1894,2,127,7.19,31497996,3344611,104891065,31497996,7.19,941.75,30.03,30.03,60886423065,30.65,30.65,60886423065 +태웅,044490,30,32450,2,3350,11.51,5912130,1788345,20007381,5912130,11.51,330.59,29.55,29.55,196820513050,30.32,30.32,196820513050 diff --git a/top30/20250612/top30-avtr-20250612-145001.csv b/top30/20250612/top30-avtr-20250612-145001.csv new file mode 100644 index 000000000000..1248e0a48fc8 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1700,2,26,1.55,44206034,32402848,41804315,44206034,1.55,136.43,105.75,105.75,78842653076,110.94,110.94,78842653076 +상지건설,042940,2,15650,1,3610,29.98,5761169,1434499,6828712,5761169,29.98,401.62,84.37,84.37,83642114250,78.27,78.27,83642114250 +일신석재,007110,3,2740,2,145,5.59,64695778,8782400,77456610,64695778,5.59,736.65,83.53,83.53,184676045621,87.02,87.02,184676045621 +한국ANKOR유전,152550,4,270,2,42,18.42,51373139,1172788,70020000,51373139,18.42,4380.43,73.37,73.37,14261582335,75.44,75.44,14261582335 +아톤,158430,5,8070,2,380,4.94,17581916,21940492,24798851,17581916,4.94,80.13,70.90,70.90,145984008460,72.95,72.95,145984008460 +케이엘넷,039420,6,3570,2,365,11.39,16599749,11788523,24154730,16599749,11.39,140.81,68.72,68.72,60676638793,70.36,70.36,60676638793 +PS일렉트로닉스,332570,7,3680,2,90,2.51,30326112,17775120,44176320,30326112,2.51,170.61,68.65,68.65,114129113211,70.20,70.20,114129113211 +에너토크,019990,8,7950,2,620,8.46,6301403,360932,9756088,6301403,8.46,1745.87,64.59,64.59,52730230165,67.99,67.99,52730230165 +애드바이오텍,179530,9,5450,1,1255,29.92,7232151,1010305,11359544,7232151,29.92,715.84,63.67,63.67,33761031879,54.53,54.53,33761031879 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14670,5,-1460,-9.05,627075,41347,1000000,627075,-9.05,1516.62,62.71,62.71,9201527015,62.72,62.72,9201527015 +피코그램,376180,11,2950,2,105,3.69,11524675,137637,18491378,11524675,3.69,8373.24,62.32,62.32,36719214829,67.31,67.31,36719214829 +미투온,201490,12,3295,1,760,29.98,18842456,12596435,30390092,18842456,29.98,149.59,62.00,62.00,55482826370,55.41,55.41,55482826370 +좋은사람들,033340,13,1314,2,105,8.68,56248474,12947118,96950558,56248474,8.68,434.45,58.02,58.02,79917868398,62.73,62.73,79917868398 +우리기술,032820,14,2585,2,230,9.77,94476976,14170555,164677432,94476976,9.77,666.71,57.37,57.37,248669184977,58.42,58.42,248669184977 +푸른기술,094940,15,8980,2,730,8.85,4566009,115263,8361386,4566009,8.85,3961.38,54.61,54.61,42394343855,56.46,56.46,42394343855 +지투파워,388050,16,10930,2,1270,13.15,10104611,844677,18709437,10104611,13.15,1196.27,54.01,54.01,117172443340,57.30,57.30,117172443340 +위니아,071460,17,46,2,6,15.00,18781906,28813052,35967295,18781906,15.00,65.19,52.22,52.22,1018563704,61.56,61.56,1018563704 +에르코스,435570,18,20600,2,1160,5.97,3788985,439112,7341556,3788985,5.97,862.87,51.61,51.61,81712086700,54.03,54.03,81712086700 +그린생명과학,114450,19,3985,5,-80,-1.97,9415905,8378137,20000000,9415905,-1.97,112.39,47.08,47.08,38487864894,48.29,48.29,38487864894 +한신기계,011700,20,3725,2,380,11.36,12730934,1088526,32446151,12730934,11.36,1169.56,39.24,39.24,47649063527,39.42,39.42,47649063527 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14695,5,-1570,-9.65,391004,181309,1000000,391004,-9.65,215.66,39.10,39.10,5714399100,38.89,38.89,5714399100 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,22,14645,5,-1565,-9.65,359908,52836,1000000,359908,-9.65,681.18,35.99,35.99,5238817530,35.77,35.77,5238817530 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,22370,2,1460,6.98,358757,34075,1000000,358757,6.98,1052.85,35.88,35.88,8141175545,36.39,36.39,8141175545 +한전산업,130660,24,14470,2,2100,16.98,11646757,435298,32600000,11646757,16.98,2675.58,35.73,35.73,170338583755,36.11,36.11,170338583755 +KODEX 코스닥150선물인버스,251340,25,3580,5,-15,-0.42,22534074,31562978,66000000,22534074,-0.42,71.39,34.14,34.14,80503432421,34.07,34.07,80503432421 +KODEX 200선물인버스2X,252670,26,1617,5,-2,-0.12,272202755,288695296,798800000,272202755,-0.12,94.29,34.08,34.08,437721476477,33.89,33.89,437721476477 +씨씨에스,066790,27,1595,2,161,11.23,21288030,1682001,65152039,21288030,11.23,1265.64,32.67,32.67,34360015683,33.06,33.06,34360015683 +신원,009270,28,1906,2,139,7.87,31737019,3344611,104891065,31737019,7.87,948.90,30.26,30.26,61340366377,30.68,30.68,61340366377 +태웅,044490,29,32450,2,3350,11.51,6022036,1788345,20007381,6022036,11.51,336.74,30.10,30.10,200359965100,30.86,30.86,200359965100 +삼성 블룸버그 레버리지 WTI원유선물 ETN B,Q530133,30,22300,2,1385,6.62,300538,61952,1000000,300538,6.62,485.11,30.05,30.05,6920073775,31.03,31.03,6920073775 diff --git a/top30/20250612/top30-avtr-20250612-150001.csv b/top30/20250612/top30-avtr-20250612-150001.csv new file mode 100644 index 000000000000..be4a2179f101 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1688,2,14,0.84,44613349,32402848,41804315,44613349,0.84,137.68,106.72,106.72,79528882642,112.70,112.70,79528882642 +상지건설,042940,2,15650,1,3610,29.98,5761811,1434499,6828712,5761811,29.98,401.66,84.38,84.38,83652161550,78.28,78.28,83652161550 +일신석재,007110,3,2745,2,150,5.78,65170672,8782400,77456610,65170672,5.78,742.06,84.14,84.14,185983992038,87.47,87.47,185983992038 +한국ANKOR유전,152550,4,258,2,30,13.16,53308189,1172788,70020000,53308189,13.16,4545.42,76.13,76.13,14770290254,81.76,81.76,14770290254 +아톤,158430,5,8080,2,390,5.07,17693810,21940492,24798851,17693810,5.07,80.64,71.35,71.35,146887054450,73.31,73.31,146887054450 +케이엘넷,039420,6,3555,2,350,10.92,16715843,11788523,24154730,16715843,10.92,141.80,69.20,69.20,61090420668,71.14,71.14,61090420668 +PS일렉트로닉스,332570,7,3680,2,90,2.51,30429036,17775120,44176320,30429036,2.51,171.19,68.88,68.88,114508721316,70.44,70.44,114508721316 +애드바이오텍,179530,8,5450,1,1255,29.92,7572634,1010305,11359544,7572634,29.92,749.54,66.66,66.66,35613900169,57.53,57.53,35613900169 +에너토크,019990,9,7950,2,620,8.46,6316947,360932,9756088,6316947,8.46,1750.18,64.75,64.75,52853748710,68.14,68.14,52853748710 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,10,14690,5,-1440,-8.93,640527,41347,1000000,640527,-8.93,1549.15,64.05,64.05,9399103265,63.98,63.98,9399103265 +피코그램,376180,11,2950,2,105,3.69,11550724,137637,18491378,11550724,3.69,8392.17,62.47,62.47,36796407609,67.46,67.46,36796407609 +미투온,201490,12,3295,1,760,29.98,18876709,12596435,30390092,18876709,29.98,149.86,62.11,62.11,55595690005,55.52,55.52,55595690005 +좋은사람들,033340,13,1309,2,100,8.27,56913531,12947118,96950558,56913531,8.27,439.58,58.70,58.70,80795180372,63.66,63.66,80795180372 +우리기술,032820,14,2595,2,240,10.19,95438283,14170555,164677432,95438283,10.19,673.50,57.95,57.95,251163812559,58.77,58.77,251163812559 +푸른기술,094940,15,9040,2,790,9.58,4589970,115263,8361386,4589970,9.58,3982.17,54.89,54.89,42611405280,56.37,56.37,42611405280 +위니아,071460,16,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +지투파워,388050,17,10960,2,1300,13.46,10156917,844677,18709437,10156917,13.46,1202.46,54.29,54.29,117745833360,57.42,57.42,117745833360 +에르코스,435570,18,20600,2,1160,5.97,3803933,439112,7341556,3803933,5.97,866.28,51.81,51.81,82019156650,54.23,54.23,82019156650 +그린생명과학,114450,19,3940,5,-125,-3.08,9519251,8378137,20000000,9519251,-3.08,113.62,47.60,47.60,38896116343,49.36,49.36,38896116343 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14740,5,-1525,-9.38,400940,181309,1000000,400940,-9.38,221.14,40.09,40.09,5860582660,39.76,39.76,5860582660 +한신기계,011700,21,3755,2,410,12.26,12785354,1088526,32446151,12785354,12.26,1174.56,39.40,39.40,47853379237,39.28,39.28,47853379237 +TIGER 의료기기,307510,22,17070,5,-70,-0.41,163863,449004,450000,163863,-0.41,36.49,36.41,36.41,2796910029,36.41,36.41,2796910029 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,23,22340,2,1430,6.84,362759,34075,1000000,362759,6.84,1064.59,36.28,36.28,8230570220,36.84,36.84,8230570220 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,24,14685,5,-1525,-9.41,360808,52836,1000000,360808,-9.41,682.88,36.08,36.08,5252037805,35.76,35.76,5252037805 +한전산업,130660,25,14600,2,2230,18.03,11726460,435298,32600000,11726460,18.03,2693.89,35.97,35.97,171499438675,36.03,36.03,171499438675 +KODEX 200선물인버스2X,252670,26,1618,5,-1,-0.06,281221202,288695296,798800000,281221202,-0.06,97.41,35.21,35.21,452305077244,35.00,35.00,452305077244 +KODEX 코스닥150선물인버스,251340,27,3580,5,-15,-0.42,22909133,31562978,66000000,22909133,-0.42,72.58,34.71,34.71,81845220175,34.64,34.64,81845220175 +씨씨에스,066790,28,1573,2,139,9.69,21596629,1682001,65152039,21596629,9.69,1283.98,33.15,33.15,34847044707,34.00,34.00,34847044707 +신원,009270,29,1907,2,140,7.92,32014374,3344611,104891065,32014374,7.92,957.19,30.52,30.52,61870418490,30.93,30.93,61870418490 +아난티,025980,30,9880,2,2090,26.83,26936592,605361,88629478,26936592,26.83,4449.67,30.39,30.39,261633395675,29.88,29.88,261633395675 diff --git a/top30/20250612/top30-avtr-20250612-151001.csv b/top30/20250612/top30-avtr-20250612-151001.csv new file mode 100644 index 000000000000..766ad479a705 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1670,5,-4,-0.24,45053695,32402848,41804315,45053695,-0.24,139.04,107.77,107.77,80273273486,114.98,114.98,80273273486 +일신석재,007110,2,2745,2,150,5.78,65539343,8782400,77456610,65539343,5.78,746.26,84.61,84.61,186993985514,87.95,87.95,186993985514 +상지건설,042940,3,15650,1,3610,29.98,5762621,1434499,6828712,5762621,29.98,401.72,84.39,84.39,83664838050,78.29,78.29,83664838050 +한국ANKOR유전,152550,4,261,2,33,14.47,54004300,1172788,70020000,54004300,14.47,4604.78,77.13,77.13,14950416917,81.81,81.81,14950416917 +아톤,158430,5,8170,2,480,6.24,17861676,21940492,24798851,17861676,6.24,81.41,72.03,72.03,148251781305,73.17,73.17,148251781305 +케이엘넷,039420,6,3515,2,310,9.67,16830692,11788523,24154730,16830692,9.67,142.77,69.68,69.68,61496244154,72.43,72.43,61496244154 +PS일렉트로닉스,332570,7,3685,2,95,2.65,30564277,17775120,44176320,30564277,2.65,171.95,69.19,69.19,115007074444,70.65,70.65,115007074444 +애드바이오텍,179530,8,5340,2,1145,27.29,7821727,1010305,11359544,7821727,27.29,774.19,68.86,68.86,36967980994,60.94,60.94,36967980994 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14695,5,-1435,-8.90,655495,41347,1000000,655495,-8.90,1585.35,65.55,65.55,9618782870,65.46,65.46,9618782870 +에너토크,019990,10,8000,2,670,9.14,6346131,360932,9756088,6346131,9.14,1758.26,65.05,65.05,53086467455,68.02,68.02,53086467455 +피코그램,376180,11,2960,2,115,4.04,11579462,137637,18491378,11579462,4.04,8413.04,62.62,62.62,36881309184,67.38,67.38,36881309184 +미투온,201490,12,3295,1,760,29.98,18890643,12596435,30390092,18890643,29.98,149.97,62.16,62.16,55641602535,55.57,55.57,55641602535 +좋은사람들,033340,13,1303,2,94,7.78,57300055,12947118,96950558,57300055,7.78,442.57,59.10,59.10,81300095079,64.36,64.36,81300095079 +우리기술,032820,14,2630,2,275,11.68,96406321,14170555,164677432,96406321,11.68,680.33,58.54,58.54,253693128151,58.58,58.58,253693128151 +푸른기술,094940,15,9040,2,790,9.58,4602735,115263,8361386,4602735,9.58,3993.25,55.05,55.05,42726798820,56.53,56.53,42726798820 +위니아,071460,16,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +지투파워,388050,17,11110,2,1450,15.01,10230777,844677,18709437,10230777,15.01,1211.21,54.68,54.68,118559899905,57.04,57.04,118559899905 +에르코스,435570,18,20600,2,1160,5.97,3816435,439112,7341556,3816435,5.97,869.13,51.98,51.98,82275903075,54.40,54.40,82275903075 +그린생명과학,114450,19,3960,5,-105,-2.58,9580004,8378137,20000000,9580004,-2.58,114.35,47.90,47.90,39136334820,49.41,49.41,39136334820 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,20,14710,5,-1555,-9.56,402570,181309,1000000,402570,-9.56,222.04,40.26,40.26,5884588260,40.00,40.00,5884588260 +한신기계,011700,21,3770,2,425,12.71,12854920,1088526,32446151,12854920,12.71,1180.95,39.62,39.62,48114708925,39.33,39.33,48114708925 +KODEX 200선물인버스2X,252670,22,1612,5,-7,-0.43,291081107,288695296,798800000,291081107,-0.43,100.83,36.44,36.44,468245381771,36.36,36.36,468245381771 +TIGER 의료기기,307510,23,17060,5,-80,-0.47,163864,449004,450000,163864,-0.47,36.49,36.41,36.41,2796927089,36.43,36.43,2796927089 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,24,22340,2,1430,6.84,362769,34075,1000000,362769,6.84,1064.62,36.28,36.28,8230793620,36.84,36.84,8230793620 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,25,14690,5,-1520,-9.38,362206,52836,1000000,362206,-9.38,685.53,36.22,36.22,5272569995,35.89,35.89,5272569995 +한전산업,130660,26,14710,2,2340,18.92,11805381,435298,32600000,11805381,18.92,2712.02,36.21,36.21,172658697440,36.00,36.00,172658697440 +KODEX 코스닥150선물인버스,251340,27,3580,5,-15,-0.42,23843262,31562978,66000000,23843262,-0.42,75.54,36.13,36.13,85191863042,36.06,36.06,85191863042 +씨씨에스,066790,28,1583,2,149,10.39,21825143,1682001,65152039,21825143,10.39,1297.57,33.50,33.50,35207839248,34.14,34.14,35207839248 +SOL 미국원자력SMR,0051G0,29,12150,2,645,5.61,1956564,1756250,6050000,1956564,5.61,111.41,32.34,32.34,23785042945,32.36,32.36,23785042945 +아난티,025980,30,9940,2,2150,27.60,27265710,605361,88629478,27265710,27.60,4504.04,30.76,30.76,264893214580,30.07,30.07,264893214580 diff --git a/top30/20250612/top30-avtr-20250612-152000.csv b/top30/20250612/top30-avtr-20250612-152000.csv new file mode 100644 index 000000000000..40a60a74166c --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1682,2,8,0.48,45465080,32402848,41804315,45465080,0.48,140.31,108.76,108.76,80961761707,115.14,115.14,80961761707 +일신석재,007110,2,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +상지건설,042940,3,15650,1,3610,29.98,5764347,1434499,6828712,5764347,29.98,401.84,84.41,84.41,83691849950,78.31,78.31,83691849950 +애드바이오텍,179530,4,4400,2,205,4.89,9290581,1010305,11359544,9290581,4.89,919.58,81.79,81.79,44169828857,88.37,88.37,44169828857 +한국ANKOR유전,152550,5,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +아톤,158430,6,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +케이엘넷,039420,7,3500,2,295,9.20,17023686,11788523,24154730,17023686,9.20,144.41,70.48,70.48,62173174809,73.54,73.54,62173174809 +PS일렉트로닉스,332570,8,3685,2,95,2.65,30741813,17775120,44176320,30741813,2.65,172.95,69.59,69.59,115659384582,71.05,71.05,115659384582 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14710,5,-1420,-8.80,690614,41347,1000000,690614,-8.80,1670.29,69.06,69.06,10135335940,68.90,68.90,10135335940 +에너토크,019990,10,7960,2,630,8.59,6404978,360932,9756088,6404978,8.59,1774.57,65.65,65.65,53555140260,68.96,68.96,53555140260 +피코그램,376180,11,2965,2,120,4.22,11633376,137637,18491378,11633376,4.22,8452.22,62.91,62.91,37041079624,67.56,67.56,37041079624 +미투온,201490,12,3295,1,760,29.98,18902418,12596435,30390092,18902418,29.98,150.06,62.20,62.20,55680401160,55.61,55.61,55680401160 +좋은사람들,033340,13,1297,2,88,7.28,57957444,12947118,96950558,57957444,7.28,447.65,59.78,59.78,82158119967,65.34,65.34,82158119967 +우리기술,032820,14,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +푸른기술,094940,15,9080,2,830,10.06,4637424,115263,8361386,4637424,10.06,4023.34,55.46,55.46,43041600380,56.69,56.69,43041600380 +지투파워,388050,16,11120,2,1460,15.11,10331917,844677,18709437,10331917,15.11,1223.18,55.22,55.22,119682323150,57.53,57.53,119682323150 +위니아,071460,17,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +에르코스,435570,18,20500,2,1060,5.45,3841285,439112,7341556,3841285,5.45,874.78,52.32,52.32,82786169350,55.01,55.01,82786169350 +그린생명과학,114450,19,3960,5,-105,-2.58,9673028,8378137,20000000,9673028,-2.58,115.46,48.37,48.37,39505577395,49.88,49.88,39505577395 +KODEX 코스닥150선물인버스,251340,20,3580,5,-15,-0.42,26938324,31562978,66000000,26938324,-0.42,85.35,40.82,40.82,96287540846,40.75,40.75,96287540846 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,406570,181309,1000000,406570,-9.41,224.24,40.66,40.66,5943508260,40.34,40.34,5943508260 +한신기계,011700,22,3770,2,425,12.71,12993958,1088526,32446151,12993958,12.71,1193.72,40.05,40.05,48639231457,39.76,39.76,48639231457 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14745,5,-1465,-9.04,387922,52836,1000000,387922,-9.04,734.20,38.79,38.79,5650895700,38.32,38.32,5650895700 +KODEX 200선물인버스2X,252670,24,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +한전산업,130660,25,14720,2,2350,19.00,11910126,435298,32600000,11910126,19.00,2736.09,36.53,36.53,174199451675,36.30,36.30,174199451675 +TIGER 의료기기,307510,26,17065,5,-75,-0.44,163957,449004,450000,163957,-0.44,36.52,36.43,36.43,2798513244,36.44,36.44,2798513244 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22380,2,1470,7.03,362770,34075,1000000,362770,7.03,1064.62,36.28,36.28,8230816000,36.78,36.78,8230816000 +씨씨에스,066790,28,1582,2,148,10.32,22036563,1682001,65152039,22036563,10.32,1310.14,33.82,33.82,35542238920,34.48,34.48,35542238920 +SOL 미국원자력SMR,0051G0,29,12155,2,650,5.65,2041360,1756250,6050000,2041360,5.65,116.23,33.74,33.74,24816321235,33.75,33.75,24816321235 +아난티,025980,30,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 diff --git a/top30/20250612/top30-avtr-20250612-153001.csv b/top30/20250612/top30-avtr-20250612-153001.csv new file mode 100644 index 000000000000..40a60a74166c --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1682,2,8,0.48,45465080,32402848,41804315,45465080,0.48,140.31,108.76,108.76,80961761707,115.14,115.14,80961761707 +일신석재,007110,2,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +상지건설,042940,3,15650,1,3610,29.98,5764347,1434499,6828712,5764347,29.98,401.84,84.41,84.41,83691849950,78.31,78.31,83691849950 +애드바이오텍,179530,4,4400,2,205,4.89,9290581,1010305,11359544,9290581,4.89,919.58,81.79,81.79,44169828857,88.37,88.37,44169828857 +한국ANKOR유전,152550,5,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +아톤,158430,6,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +케이엘넷,039420,7,3500,2,295,9.20,17023686,11788523,24154730,17023686,9.20,144.41,70.48,70.48,62173174809,73.54,73.54,62173174809 +PS일렉트로닉스,332570,8,3685,2,95,2.65,30741813,17775120,44176320,30741813,2.65,172.95,69.59,69.59,115659384582,71.05,71.05,115659384582 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14710,5,-1420,-8.80,690614,41347,1000000,690614,-8.80,1670.29,69.06,69.06,10135335940,68.90,68.90,10135335940 +에너토크,019990,10,7960,2,630,8.59,6404978,360932,9756088,6404978,8.59,1774.57,65.65,65.65,53555140260,68.96,68.96,53555140260 +피코그램,376180,11,2965,2,120,4.22,11633376,137637,18491378,11633376,4.22,8452.22,62.91,62.91,37041079624,67.56,67.56,37041079624 +미투온,201490,12,3295,1,760,29.98,18902418,12596435,30390092,18902418,29.98,150.06,62.20,62.20,55680401160,55.61,55.61,55680401160 +좋은사람들,033340,13,1297,2,88,7.28,57957444,12947118,96950558,57957444,7.28,447.65,59.78,59.78,82158119967,65.34,65.34,82158119967 +우리기술,032820,14,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +푸른기술,094940,15,9080,2,830,10.06,4637424,115263,8361386,4637424,10.06,4023.34,55.46,55.46,43041600380,56.69,56.69,43041600380 +지투파워,388050,16,11120,2,1460,15.11,10331917,844677,18709437,10331917,15.11,1223.18,55.22,55.22,119682323150,57.53,57.53,119682323150 +위니아,071460,17,47,2,7,17.50,19672074,28813052,35967295,19672074,17.50,68.27,54.69,54.69,1060401600,62.73,62.73,1060401600 +에르코스,435570,18,20500,2,1060,5.45,3841285,439112,7341556,3841285,5.45,874.78,52.32,52.32,82786169350,55.01,55.01,82786169350 +그린생명과학,114450,19,3960,5,-105,-2.58,9673028,8378137,20000000,9673028,-2.58,115.46,48.37,48.37,39505577395,49.88,49.88,39505577395 +KODEX 코스닥150선물인버스,251340,20,3580,5,-15,-0.42,26938324,31562978,66000000,26938324,-0.42,85.35,40.82,40.82,96287540846,40.75,40.75,96287540846 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,406570,181309,1000000,406570,-9.41,224.24,40.66,40.66,5943508260,40.34,40.34,5943508260 +한신기계,011700,22,3770,2,425,12.71,12993958,1088526,32446151,12993958,12.71,1193.72,40.05,40.05,48639231457,39.76,39.76,48639231457 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14745,5,-1465,-9.04,387922,52836,1000000,387922,-9.04,734.20,38.79,38.79,5650895700,38.32,38.32,5650895700 +KODEX 200선물인버스2X,252670,24,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +한전산업,130660,25,14720,2,2350,19.00,11910126,435298,32600000,11910126,19.00,2736.09,36.53,36.53,174199451675,36.30,36.30,174199451675 +TIGER 의료기기,307510,26,17065,5,-75,-0.44,163957,449004,450000,163957,-0.44,36.52,36.43,36.43,2798513244,36.44,36.44,2798513244 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22380,2,1470,7.03,362770,34075,1000000,362770,7.03,1064.62,36.28,36.28,8230816000,36.78,36.78,8230816000 +씨씨에스,066790,28,1582,2,148,10.32,22036563,1682001,65152039,22036563,10.32,1310.14,33.82,33.82,35542238920,34.48,34.48,35542238920 +SOL 미국원자력SMR,0051G0,29,12155,2,650,5.65,2041360,1756250,6050000,2041360,5.65,116.23,33.74,33.74,24816321235,33.75,33.75,24816321235 +아난티,025980,30,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 diff --git a/top30/20250612/top30-avtr-20250612-154001.csv b/top30/20250612/top30-avtr-20250612-154001.csv new file mode 100644 index 000000000000..b343dcacf029 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45610427,32402848,41804315,45610427,0.54,140.76,109.10,109.10,81206380708,115.42,115.42,81206380708 +일신석재,007110,2,2735,2,140,5.39,66535519,8782400,77456610,66535519,5.39,757.60,85.90,85.90,189720476438,89.56,89.56,189720476438 +상지건설,042940,3,15650,1,3610,29.98,5765147,1434499,6828712,5765147,29.98,401.89,84.43,84.43,83704369950,78.32,78.32,83704369950 +애드바이오텍,179530,4,4510,2,315,7.51,9491403,1010305,11359544,9491403,7.51,939.46,83.55,83.55,45075536077,87.98,87.98,45075536077 +한국ANKOR유전,152550,5,259,2,31,13.60,55094587,1172788,70020000,55094587,13.60,4697.74,78.68,78.68,15232830112,84.00,84.00,15232830112 +아톤,158430,6,8070,2,380,4.94,18128992,21940492,24798851,18128992,4.94,82.63,73.10,73.10,150417421820,75.16,75.16,150417421820 +케이엘넷,039420,7,3530,2,325,10.14,17077845,11788523,24154730,17077845,10.14,144.87,70.70,70.70,62364356079,73.14,73.14,62364356079 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30885741,17775120,44176320,30885741,2.79,173.76,69.91,69.91,116190478902,71.28,71.28,116190478902 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6420536,360932,9756088,6420536,7.91,1778.88,65.81,65.81,53678204040,69.56,69.56,53678204040 +피코그램,376180,11,2965,2,120,4.22,11680511,137637,18491378,11680511,4.22,8486.46,63.17,63.17,37180834899,67.81,67.81,37180834899 +미투온,201490,12,3295,1,760,29.98,18907505,12596435,30390092,18907505,29.98,150.10,62.22,62.22,55697162825,55.62,55.62,55697162825 +좋은사람들,033340,13,1297,2,88,7.28,58168400,12947118,96950558,58168400,7.28,449.28,60.00,60.00,82431729899,65.55,65.55,82431729899 +우리기술,032820,14,2620,2,265,11.25,97887195,14170555,164677432,97887195,11.25,690.78,59.44,59.44,257571736036,59.70,59.70,257571736036 +위니아,071460,15,48,2,8,20.00,20902021,28813052,35967295,20902021,20.00,72.54,58.11,58.11,1119439056,64.84,64.84,1119439056 +푸른기술,094940,16,9040,2,790,9.58,4657013,115263,8361386,4657013,9.58,4040.34,55.70,55.70,43218684940,57.18,57.18,43218684940 +지투파워,388050,17,11190,2,1530,15.84,10398710,844677,18709437,10398710,15.84,1231.09,55.58,55.58,120429736820,57.52,57.52,120429736820 +에르코스,435570,18,20600,2,1160,5.97,3861703,439112,7341556,3861703,5.97,879.43,52.60,52.60,83206780150,55.02,55.02,83206780150 +그린생명과학,114450,19,4000,5,-65,-1.60,9721846,8378137,20000000,9721846,-1.60,116.04,48.61,48.61,39700849395,49.63,49.63,39700849395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27385756,31562978,66000000,27385756,-0.28,86.77,41.49,41.49,97891584566,41.37,41.37,97891584566 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13071036,1088526,32446151,13071036,12.71,1200.80,40.29,40.29,48929815517,40.00,40.00,48929815517 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299453364,288695296,798800000,299453364,-0.31,103.73,37.49,37.49,481762851788,37.37,37.37,481762851788 +한전산업,130660,25,14690,2,2320,18.76,11961184,435298,32600000,11961184,18.76,2747.82,36.69,36.69,174949493695,36.53,36.53,174949493695 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2062191,1756250,6050000,2062191,5.56,117.42,34.09,34.09,25069313730,34.12,34.12,25069313730 +씨씨에스,066790,29,1583,2,149,10.39,22126428,1682001,65152039,22126428,10.39,1315.48,33.96,33.96,35684495215,34.60,34.60,35684495215 +아난티,025980,30,9870,2,2080,26.70,28571289,605361,88629478,28571289,26.70,4719.71,32.24,32.24,277869289950,31.76,31.76,277869289950 diff --git a/top30/20250612/top30-avtr-20250612-155001.csv b/top30/20250612/top30-avtr-20250612-155001.csv new file mode 100644 index 000000000000..284f632c886c --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45613556,32402848,41804315,45613556,0.54,140.77,109.11,109.11,81211646815,115.43,115.43,81211646815 +일신석재,007110,2,2735,2,140,5.39,66545579,8782400,77456610,66545579,5.39,757.72,85.91,85.91,189747990538,89.57,89.57,189747990538 +상지건설,042940,3,15650,1,3610,29.98,5765319,1434499,6828712,5765319,29.98,401.90,84.43,84.43,83707061750,78.33,78.33,83707061750 +애드바이오텍,179530,4,4510,2,315,7.51,9540130,1010305,11359544,9540130,7.51,944.28,83.98,83.98,45295294847,88.41,88.41,45295294847 +한국ANKOR유전,152550,5,259,2,31,13.60,55121843,1172788,70020000,55121843,13.60,4700.07,78.72,78.72,15239889416,84.03,84.03,15239889416 +아톤,158430,6,8070,2,380,4.94,18131575,21940492,24798851,18131575,4.94,82.64,73.11,73.11,150438266630,75.17,75.17,150438266630 +케이엘넷,039420,7,3530,2,325,10.14,17081961,11788523,24154730,17081961,10.14,144.90,70.72,70.72,62378885559,73.16,73.16,62378885559 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30890798,17775120,44176320,30890798,2.79,173.79,69.93,69.93,116209139232,71.29,71.29,116209139232 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6422757,360932,9756088,6422757,7.91,1779.49,65.83,65.83,53695772150,69.58,69.58,53695772150 +피코그램,376180,11,2965,2,120,4.22,11684026,137637,18491378,11684026,4.22,8489.02,63.19,63.19,37191256874,67.83,67.83,37191256874 +미투온,201490,12,3295,1,760,29.98,18908793,12596435,30390092,18908793,29.98,150.11,62.22,62.22,55701406785,55.63,55.63,55701406785 +좋은사람들,033340,13,1297,2,88,7.28,58169868,12947118,96950558,58169868,7.28,449.29,60.00,60.00,82433633895,65.56,65.56,82433633895 +우리기술,032820,14,2620,2,265,11.25,97912043,14170555,164677432,97912043,11.25,690.95,59.46,59.46,257636837796,59.71,59.71,257636837796 +위니아,071460,15,48,2,8,20.00,20973078,28813052,35967295,20973078,20.00,72.79,58.31,58.31,1122849792,65.04,65.04,1122849792 +푸른기술,094940,16,9040,2,790,9.58,4658309,115263,8361386,4658309,9.58,4041.46,55.71,55.71,43230400780,57.19,57.19,43230400780 +지투파워,388050,17,11190,2,1530,15.84,10399242,844677,18709437,10399242,15.84,1231.15,55.58,55.58,120435689900,57.53,57.53,120435689900 +에르코스,435570,18,20600,2,1160,5.97,3862423,439112,7341556,3862423,5.97,879.60,52.61,52.61,83221612150,55.03,55.03,83221612150 +그린생명과학,114450,19,4000,5,-65,-1.60,9722067,8378137,20000000,9722067,-1.60,116.04,48.61,48.61,39701733395,49.63,49.63,39701733395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27389769,31562978,66000000,27389769,-0.28,86.78,41.50,41.50,97905971171,41.38,41.38,97905971171 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13073216,1088526,32446151,13073216,12.71,1201.00,40.29,40.29,48938034117,40.01,40.01,48938034117 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299492238,288695296,798800000,299492238,-0.31,103.74,37.49,37.49,481825594424,37.37,37.37,481825594424 +한전산업,130660,25,14690,2,2320,18.76,11961936,435298,32600000,11961936,18.76,2747.99,36.69,36.69,174960540575,36.53,36.53,174960540575 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2062900,1756250,6050000,2062900,5.56,117.46,34.10,34.10,25077924535,34.13,34.13,25077924535 +씨씨에스,066790,29,1583,2,149,10.39,22138403,1682001,65152039,22138403,10.39,1316.19,33.98,33.98,35703451640,34.62,34.62,35703451640 +엠에프엠코리아,323230,30,25,5,-7,-21.88,13960564,40044200,43274492,13960564,-21.88,34.86,32.26,32.26,397078364,36.70,36.70,397078364 diff --git a/top30/20250612/top30-avtr-20250612-160001.csv b/top30/20250612/top30-avtr-20250612-160001.csv new file mode 100644 index 000000000000..38eab6417bc9 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45618584,32402848,41804315,45618584,0.54,140.79,109.12,109.12,81220108939,115.44,115.44,81220108939 +일신석재,007110,2,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +상지건설,042940,3,15650,1,3610,29.98,5765387,1434499,6828712,5765387,29.98,401.91,84.43,84.43,83708125950,78.33,78.33,83708125950 +애드바이오텍,179530,4,4510,2,315,7.51,9567490,1010305,11359544,9567490,7.51,946.99,84.22,84.22,45418688447,88.65,88.65,45418688447 +한국ANKOR유전,152550,5,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 +아톤,158430,6,8070,2,380,4.94,18131871,21940492,24798851,18131871,4.94,82.64,73.12,73.12,150440655350,75.17,75.17,150440655350 +케이엘넷,039420,7,3530,2,325,10.14,17082041,11788523,24154730,17082041,10.14,144.90,70.72,70.72,62379167959,73.16,73.16,62379167959 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30891578,17775120,44176320,30891578,2.79,173.79,69.93,69.93,116212017432,71.29,71.29,116212017432 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6424354,360932,9756088,6424354,7.91,1779.93,65.85,65.85,53708404420,69.60,69.60,53708404420 +피코그램,376180,11,2965,2,120,4.22,11685410,137637,18491378,11685410,4.22,8490.02,63.19,63.19,37195360434,67.84,67.84,37195360434 +미투온,201490,12,3295,1,760,29.98,18908879,12596435,30390092,18908879,29.98,150.11,62.22,62.22,55701690155,55.63,55.63,55701690155 +좋은사람들,033340,13,1297,2,88,7.28,58170923,12947118,96950558,58170923,7.28,449.30,60.00,60.00,82435002230,65.56,65.56,82435002230 +우리기술,032820,14,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +위니아,071460,15,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +푸른기술,094940,16,9040,2,790,9.58,4658453,115263,8361386,4658453,9.58,4041.59,55.71,55.71,43231702540,57.19,57.19,43231702540 +지투파워,388050,17,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +에르코스,435570,18,20600,2,1160,5.97,3862673,439112,7341556,3862673,5.97,879.66,52.61,52.61,83226762150,55.03,55.03,83226762150 +그린생명과학,114450,19,4000,5,-65,-1.60,9722620,8378137,20000000,9722620,-1.60,116.05,48.61,48.61,39703945395,49.63,49.63,39703945395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27393503,31562978,66000000,27393503,-0.28,86.79,41.51,41.51,97919357561,41.38,41.38,97919357561 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13077868,1088526,32446151,13077868,12.71,1201.43,40.31,40.31,48955572157,40.02,40.02,48955572157 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299539462,288695296,798800000,299539462,-0.31,103.76,37.50,37.50,481901813960,37.38,37.38,481901813960 +한전산업,130660,25,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2063150,1756250,6050000,2063150,5.56,117.47,34.10,34.10,25080960785,34.13,34.13,25080960785 +씨씨에스,066790,29,1583,2,149,10.39,22138849,1682001,65152039,22138849,10.39,1316.22,33.98,33.98,35704157658,34.62,34.62,35704157658 +엠에프엠코리아,323230,30,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 diff --git a/top30/20250612/top30-avtr-20250612-161001.csv b/top30/20250612/top30-avtr-20250612-161001.csv new file mode 100644 index 000000000000..38eab6417bc9 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45618584,32402848,41804315,45618584,0.54,140.79,109.12,109.12,81220108939,115.44,115.44,81220108939 +일신석재,007110,2,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +상지건설,042940,3,15650,1,3610,29.98,5765387,1434499,6828712,5765387,29.98,401.91,84.43,84.43,83708125950,78.33,78.33,83708125950 +애드바이오텍,179530,4,4510,2,315,7.51,9567490,1010305,11359544,9567490,7.51,946.99,84.22,84.22,45418688447,88.65,88.65,45418688447 +한국ANKOR유전,152550,5,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 +아톤,158430,6,8070,2,380,4.94,18131871,21940492,24798851,18131871,4.94,82.64,73.12,73.12,150440655350,75.17,75.17,150440655350 +케이엘넷,039420,7,3530,2,325,10.14,17082041,11788523,24154730,17082041,10.14,144.90,70.72,70.72,62379167959,73.16,73.16,62379167959 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30891578,17775120,44176320,30891578,2.79,173.79,69.93,69.93,116212017432,71.29,71.29,116212017432 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6424354,360932,9756088,6424354,7.91,1779.93,65.85,65.85,53708404420,69.60,69.60,53708404420 +피코그램,376180,11,2965,2,120,4.22,11685410,137637,18491378,11685410,4.22,8490.02,63.19,63.19,37195360434,67.84,67.84,37195360434 +미투온,201490,12,3295,1,760,29.98,18908879,12596435,30390092,18908879,29.98,150.11,62.22,62.22,55701690155,55.63,55.63,55701690155 +좋은사람들,033340,13,1297,2,88,7.28,58170923,12947118,96950558,58170923,7.28,449.30,60.00,60.00,82435002230,65.56,65.56,82435002230 +우리기술,032820,14,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +위니아,071460,15,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +푸른기술,094940,16,9040,2,790,9.58,4658453,115263,8361386,4658453,9.58,4041.59,55.71,55.71,43231702540,57.19,57.19,43231702540 +지투파워,388050,17,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +에르코스,435570,18,20600,2,1160,5.97,3862673,439112,7341556,3862673,5.97,879.66,52.61,52.61,83226762150,55.03,55.03,83226762150 +그린생명과학,114450,19,4000,5,-65,-1.60,9722620,8378137,20000000,9722620,-1.60,116.05,48.61,48.61,39703945395,49.63,49.63,39703945395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27393503,31562978,66000000,27393503,-0.28,86.79,41.51,41.51,97919357561,41.38,41.38,97919357561 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13077868,1088526,32446151,13077868,12.71,1201.43,40.31,40.31,48955572157,40.02,40.02,48955572157 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299539462,288695296,798800000,299539462,-0.31,103.76,37.50,37.50,481901813960,37.38,37.38,481901813960 +한전산업,130660,25,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2063150,1756250,6050000,2063150,5.56,117.47,34.10,34.10,25080960785,34.13,34.13,25080960785 +씨씨에스,066790,29,1583,2,149,10.39,22138849,1682001,65152039,22138849,10.39,1316.22,33.98,33.98,35704157658,34.62,34.62,35704157658 +엠에프엠코리아,323230,30,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 diff --git a/top30/20250612/top30-avtr-20250612-162001.csv b/top30/20250612/top30-avtr-20250612-162001.csv new file mode 100644 index 000000000000..b92f12a42524 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45635196,32402848,41804315,45635196,0.54,140.84,109.16,109.16,81248066935,115.48,115.48,81248066935 +일신석재,007110,2,2735,2,140,5.39,66574143,8782400,77456610,66574143,5.39,758.04,85.95,85.95,189826113078,89.61,89.61,189826113078 +애드바이오텍,179530,3,4510,2,315,7.51,9590811,1010305,11359544,9590811,7.51,949.30,84.43,84.43,45519668377,88.85,88.85,45519668377 +상지건설,042940,4,15650,1,3610,29.98,5765402,1434499,6828712,5765402,29.98,401.91,84.43,84.43,83708360700,78.33,78.33,83708360700 +한국ANKOR유전,152550,5,259,2,31,13.60,55183499,1172788,70020000,55183499,13.60,4705.33,78.81,78.81,15255621488,84.12,84.12,15255621488 +아톤,158430,6,8070,2,380,4.94,18147155,21940492,24798851,18147155,4.94,82.71,73.18,73.18,150565678470,75.24,75.24,150565678470 +케이엘넷,039420,7,3530,2,325,10.14,17083839,11788523,24154730,17083839,10.14,144.92,70.73,70.73,62385460959,73.17,73.17,62385460959 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30892443,17775120,44176320,30892443,2.79,173.80,69.93,69.93,116215213607,71.29,71.29,116215213607 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6427139,360932,9756088,6427139,7.91,1780.71,65.88,65.88,53730405920,69.63,69.63,53730405920 +피코그램,376180,11,2965,2,120,4.22,11686316,137637,18491378,11686316,4.22,8490.68,63.20,63.20,37198046724,67.85,67.85,37198046724 +미투온,201490,12,3295,1,760,29.98,18908921,12596435,30390092,18908921,29.98,150.11,62.22,62.22,55701828545,55.63,55.63,55701828545 +좋은사람들,033340,13,1297,2,88,7.28,58182777,12947118,96950558,58182777,7.28,449.39,60.01,60.01,82450353160,65.57,65.57,82450353160 +우리기술,032820,14,2620,2,265,11.25,97967039,14170555,164677432,97967039,11.25,691.34,59.49,59.49,257781310576,59.75,59.75,257781310576 +위니아,071460,15,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +푸른기술,094940,16,9040,2,790,9.58,4659372,115263,8361386,4659372,9.58,4042.38,55.72,55.72,43239973540,57.21,57.21,43239973540 +지투파워,388050,17,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +에르코스,435570,18,20600,2,1160,5.97,3863588,439112,7341556,3863588,5.97,879.86,52.63,52.63,83245702650,55.04,55.04,83245702650 +그린생명과학,114450,19,4000,5,-65,-1.60,9726146,8378137,20000000,9726146,-1.60,116.09,48.63,48.63,39718049395,49.65,49.65,39718049395 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27439464,31562978,66000000,27439464,-0.28,86.94,41.57,41.57,98084357551,41.45,41.45,98084357551 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13080388,1088526,32446151,13080388,12.71,1201.66,40.31,40.31,48965072557,40.03,40.03,48965072557 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,299737823,288695296,798800000,299737823,-0.31,103.82,37.52,37.52,482220976809,37.40,37.40,482220976809 +한전산업,130660,25,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2063537,1756250,6050000,2063537,5.56,117.50,34.11,34.11,25085660900,34.14,34.14,25085660900 +씨씨에스,066790,29,1583,2,149,10.39,22140026,1682001,65152039,22140026,10.39,1316.29,33.98,33.98,35706020849,34.62,34.62,35706020849 +엠에프엠코리아,323230,30,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 diff --git a/top30/20250612/top30-avtr-20250612-163001.csv b/top30/20250612/top30-avtr-20250612-163001.csv new file mode 100644 index 000000000000..88b68bcac206 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45642389,32402848,41804315,45642389,0.54,140.86,109.18,109.18,81260172754,115.50,115.50,81260172754 +일신석재,007110,2,2735,2,140,5.39,66594128,8782400,77456610,66594128,5.39,758.27,85.98,85.98,189880572203,89.63,89.63,189880572203 +애드바이오텍,179530,3,4510,2,315,7.51,9608175,1010305,11359544,9608175,7.51,951.02,84.58,84.58,45596156797,89.00,89.00,45596156797 +상지건설,042940,4,15650,1,3610,29.98,5765602,1434499,6828712,5765602,29.98,401.92,84.43,84.43,83711490700,78.33,78.33,83711490700 +한국ANKOR유전,152550,5,259,2,31,13.60,55216955,1172788,70020000,55216955,13.60,4708.18,78.86,78.86,15264186224,84.17,84.17,15264186224 +아톤,158430,6,8070,2,380,4.94,18198394,21940492,24798851,18198394,4.94,82.94,73.38,73.38,150987375440,75.45,75.45,150987375440 +케이엘넷,039420,7,3530,2,325,10.14,17093254,11788523,24154730,17093254,10.14,145.00,70.77,70.77,62418272234,73.20,73.20,62418272234 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30897017,17775120,44176320,30897017,2.79,173.82,69.94,69.94,116232091667,71.30,71.30,116232091667 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6430815,360932,9756088,6430815,7.91,1781.72,65.92,65.92,53759446320,69.66,69.66,53759446320 +피코그램,376180,11,2965,2,120,4.22,11688252,137637,18491378,11688252,4.22,8492.09,63.21,63.21,37203816004,67.86,67.86,37203816004 +미투온,201490,12,3295,1,760,29.98,18909621,12596435,30390092,18909621,29.98,150.12,62.22,62.22,55704135045,55.63,55.63,55704135045 +좋은사람들,033340,13,1297,2,88,7.28,58197407,12947118,96950558,58197407,7.28,449.50,60.03,60.03,82469152710,65.58,65.58,82469152710 +우리기술,032820,14,2620,2,265,11.25,98017144,14170555,164677432,98017144,11.25,691.70,59.52,59.52,257912836201,59.78,59.78,257912836201 +위니아,071460,15,48,2,8,20.00,20984080,28813052,35967295,20984080,20.00,72.83,58.34,58.34,1123377888,65.07,65.07,1123377888 +푸른기술,094940,16,9040,2,790,9.58,4662057,115263,8361386,4662057,9.58,4044.71,55.76,55.76,43263977440,57.24,57.24,43263977440 +지투파워,388050,17,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +에르코스,435570,18,20600,2,1160,5.97,3864483,439112,7341556,3864483,5.97,880.07,52.64,52.64,83264229150,55.06,55.06,83264229150 +그린생명과학,114450,19,4000,5,-65,-1.60,9732267,8378137,20000000,9732267,-1.60,116.16,48.66,48.66,39742227345,49.68,49.68,39742227345 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27459075,31562978,66000000,27459075,-0.28,87.00,41.60,41.60,98154761041,41.48,41.48,98154761041 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13085811,1088526,32446151,13085811,12.71,1202.16,40.33,40.33,48985517267,40.05,40.05,48985517267 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,300010592,288695296,798800000,300010592,-0.31,103.92,37.56,37.56,482659589361,37.44,37.44,482659589361 +한전산업,130660,25,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2063557,1756250,6050000,2063557,5.56,117.50,34.11,34.11,25085903800,34.14,34.14,25085903800 +씨씨에스,066790,29,1583,2,149,10.39,22141728,1682001,65152039,22141728,10.39,1316.39,33.98,33.98,35708723625,34.62,34.62,35708723625 +엠에프엠코리아,323230,30,25,5,-7,-21.88,14030446,40044200,43274492,14030446,-21.88,35.04,32.42,32.42,398825414,36.86,36.86,398825414 diff --git a/top30/20250612/top30-avtr-20250612-164001.csv b/top30/20250612/top30-avtr-20250612-164001.csv new file mode 100644 index 000000000000..fac7c7dd0cdd --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45649915,32402848,41804315,45649915,0.54,140.88,109.20,109.20,81272839012,115.52,115.52,81272839012 +일신석재,007110,2,2735,2,140,5.39,66629789,8782400,77456610,66629789,5.39,758.67,86.02,86.02,189977213513,89.68,89.68,189977213513 +애드바이오텍,179530,3,4510,2,315,7.51,9628559,1010305,11359544,9628559,7.51,953.03,84.76,84.76,45691044317,89.19,89.19,45691044317 +상지건설,042940,4,15650,1,3610,29.98,5765608,1434499,6828712,5765608,29.98,401.92,84.43,84.43,83711584600,78.33,78.33,83711584600 +한국ANKOR유전,152550,5,259,2,31,13.60,55230582,1172788,70020000,55230582,13.60,4709.34,78.88,78.88,15267674736,84.19,84.19,15267674736 +아톤,158430,6,8070,2,380,4.94,18254419,21940492,24798851,18254419,4.94,83.20,73.61,73.61,151449581690,75.68,75.68,151449581690 +케이엘넷,039420,7,3530,2,325,10.14,17107250,11788523,24154730,17107250,10.14,145.12,70.82,70.82,62467048294,73.26,73.26,62467048294 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30912982,17775120,44176320,30912982,2.79,173.91,69.98,69.98,116291481467,71.34,71.34,116291481467 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6432844,360932,9756088,6432844,7.91,1782.29,65.94,65.94,53775495710,69.68,69.68,53775495710 +피코그램,376180,11,2965,2,120,4.22,11688752,137637,18491378,11688752,4.22,8492.45,63.21,63.21,37205301004,67.86,67.86,37205301004 +미투온,201490,12,3295,1,760,29.98,18911514,12596435,30390092,18911514,29.98,150.13,62.23,62.23,55710372480,55.64,55.64,55710372480 +좋은사람들,033340,13,1297,2,88,7.28,58219892,12947118,96950558,58219892,7.28,449.67,60.05,60.05,82497911025,65.61,65.61,82497911025 +위니아,071460,14,48,2,8,20.00,21457937,28813052,35967295,21457937,20.00,74.47,59.66,59.66,1144701453,66.30,66.30,1144701453 +우리기술,032820,15,2620,2,265,11.25,98062840,14170555,164677432,98062840,11.25,692.02,59.55,59.55,258032559721,59.81,59.81,258032559721 +푸른기술,094940,16,9040,2,790,9.58,4663686,115263,8361386,4663686,9.58,4046.13,55.78,55.78,43278540700,57.26,57.26,43278540700 +지투파워,388050,17,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +에르코스,435570,18,20600,2,1160,5.97,3865296,439112,7341556,3865296,5.97,880.25,52.65,52.65,83280936300,55.07,55.07,83280936300 +그린생명과학,114450,19,4000,5,-65,-1.60,9736408,8378137,20000000,9736408,-1.60,116.21,48.68,48.68,39758791345,49.70,49.70,39758791345 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27510490,31562978,66000000,27510490,-0.28,87.16,41.68,41.68,98339340891,41.56,41.56,98339340891 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13087785,1088526,32446151,13087785,12.71,1202.34,40.34,40.34,48992959247,40.05,40.05,48992959247 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,300237032,288695296,798800000,300237032,-0.31,104.00,37.59,37.59,483023704881,37.47,37.47,483023704881 +한전산업,130660,25,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2063560,1756250,6050000,2063560,5.56,117.50,34.11,34.11,25085940250,34.14,34.14,25085940250 +씨씨에스,066790,29,1583,2,149,10.39,22142482,1682001,65152039,22142482,10.39,1316.44,33.99,33.99,35709922485,34.62,34.62,35709922485 +엠에프엠코리아,323230,30,25,5,-7,-21.88,14521223,40044200,43274492,14521223,-21.88,36.26,33.56,33.56,411585616,38.04,38.04,411585616 diff --git a/top30/20250612/top30-avtr-20250612-165001.csv b/top30/20250612/top30-avtr-20250612-165001.csv new file mode 100644 index 000000000000..0a67eae96740 --- /dev/null +++ b/top30/20250612/top30-avtr-20250612-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +파루,043200,1,1683,2,9,0.54,45653165,32402848,41804315,45653165,0.54,140.89,109.21,109.21,81278308762,115.52,115.52,81278308762 +일신석재,007110,2,2735,2,140,5.39,66695568,8782400,77456610,66695568,5.39,759.42,86.11,86.11,190159750238,89.76,89.76,190159750238 +애드바이오텍,179530,3,4510,2,315,7.51,9647567,1010305,11359544,9647567,7.51,954.92,84.93,84.93,45779051357,89.36,89.36,45779051357 +상지건설,042940,4,15650,1,3610,29.98,5765679,1434499,6828712,5765679,29.98,401.93,84.43,84.43,83712695750,78.33,78.33,83712695750 +한국ANKOR유전,152550,5,259,2,31,13.60,55234452,1172788,70020000,55234452,13.60,4709.67,78.88,78.88,15268665456,84.19,84.19,15268665456 +아톤,158430,6,8070,2,380,4.94,18276545,21940492,24798851,18276545,4.94,83.30,73.70,73.70,151631014890,75.77,75.77,151631014890 +케이엘넷,039420,7,3530,2,325,10.14,17113867,11788523,24154730,17113867,10.14,145.17,70.85,70.85,62490141624,73.29,73.29,62490141624 +PS일렉트로닉스,332570,8,3690,2,100,2.79,30922670,17775120,44176320,30922670,2.79,173.97,70.00,70.00,116327617707,71.36,71.36,116327617707 +신한 블룸버그 인버스2X WTI원유선물 ETN B,Q500094,9,14700,5,-1430,-8.87,690819,41347,1000000,690819,-8.87,1670.78,69.08,69.08,10138349440,68.97,68.97,10138349440 +에너토크,019990,10,7910,2,580,7.91,6433326,360932,9756088,6433326,7.91,1782.42,65.94,65.94,53779322790,69.69,69.69,53779322790 +피코그램,376180,11,2965,2,120,4.22,11694071,137637,18491378,11694071,4.22,8496.31,63.24,63.24,37221071839,67.89,67.89,37221071839 +미투온,201490,12,3295,1,760,29.98,18912068,12596435,30390092,18912068,29.98,150.14,62.23,62.23,55712197910,55.64,55.64,55712197910 +좋은사람들,033340,13,1297,2,88,7.28,58274028,12947118,96950558,58274028,7.28,450.09,60.11,60.11,82568341961,65.66,65.66,82568341961 +위니아,071460,14,48,2,8,20.00,21457937,28813052,35967295,21457937,20.00,74.47,59.66,59.66,1144701453,66.30,66.30,1144701453 +우리기술,032820,15,2620,2,265,11.25,98092697,14170555,164677432,98092697,11.25,692.23,59.57,59.57,258110934346,59.82,59.82,258110934346 +푸른기술,094940,16,9040,2,790,9.58,4665769,115263,8361386,4665769,9.58,4047.93,55.80,55.80,43297162720,57.28,57.28,43297162720 +지투파워,388050,17,11190,2,1530,15.84,10399276,844677,18709437,10399276,15.84,1231.15,55.58,55.58,120436070360,57.53,57.53,120436070360 +에르코스,435570,18,20600,2,1160,5.97,3867441,439112,7341556,3867441,5.97,880.74,52.68,52.68,83324908800,55.10,55.10,83324908800 +그린생명과학,114450,19,4000,5,-65,-1.60,9737421,8378137,20000000,9737421,-1.60,116.22,48.69,48.69,39762812955,49.70,49.70,39762812955 +KODEX 코스닥150선물인버스,251340,20,3585,5,-10,-0.28,27585848,31562978,66000000,27585848,-0.28,87.40,41.80,41.80,98609876111,41.68,41.68,98609876111 +KB S&P 인버스 2X WTI원유 선물 ETN B,Q580069,21,14735,5,-1530,-9.41,408763,181309,1000000,408763,-9.41,225.45,40.88,40.88,5975822115,40.56,40.56,5975822115 +한신기계,011700,22,3770,2,425,12.71,13089405,1088526,32446151,13089405,12.71,1202.49,40.34,40.34,48999082847,40.06,40.06,48999082847 +삼성 블룸버그 인버스2X WTI원유선물 ETN B,Q530134,23,14685,5,-1525,-9.41,399743,52836,1000000,399743,-9.41,756.57,39.97,39.97,5824487085,39.66,39.66,5824487085 +KODEX 200선물인버스2X,252670,24,1614,5,-5,-0.31,300366617,288695296,798800000,300366617,-0.31,104.04,37.60,37.60,483232466316,37.48,37.48,483232466316 +한전산업,130660,25,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +TIGER 의료기기,307510,26,17150,2,10,0.06,163986,449004,450000,163986,0.06,36.52,36.44,36.44,2799010594,36.27,36.27,2799010594 +신한 블룸버그 레버리지 WTI원유선물 ETN B,Q500093,27,22355,2,1445,6.91,362820,34075,1000000,362820,6.91,1064.77,36.28,36.28,8231933750,36.82,36.82,8231933750 +SOL 미국원자력SMR,0051G0,28,12145,2,640,5.56,2063566,1756250,6050000,2063566,5.56,117.50,34.11,34.11,25086013150,34.14,34.14,25086013150 +씨씨에스,066790,29,1583,2,149,10.39,22145035,1682001,65152039,22145035,10.39,1316.59,33.99,33.99,35713984308,34.63,34.63,35713984308 +엠에프엠코리아,323230,30,25,5,-7,-21.88,14521223,40044200,43274492,14521223,-21.88,36.26,33.56,33.56,411585616,38.04,38.04,411585616 diff --git a/top30/20250612/top30-tv-20250612-090002.csv b/top30/20250612/top30-tv-20250612-090002.csv new file mode 100644 index 000000000000..772b1eed7603 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-090002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성전자,005930,1,59700,5,-200,-0.33,664361,13610734,5919637922,664361,-0.33,4.88,0.01,0.01,39663436400,0.01,0.01,39663436400 +신한지주,055550,2,59100,5,-700,-1.17,44984,1226916,495842065,44984,-1.17,3.67,0.01,0.01,2654262700,0.01,0.01,2654262700 +솔트룩스,304100,3,56000,3,0,0.00,14509,1540160,12130568,14509,0.00,0.94,0.12,0.12,812504000,0.12,0.12,812504000 +애드바이오텍,179530,4,4195,3,0,0.00,151442,1010305,11359544,151442,0.00,14.99,1.33,1.33,635299190,1.33,1.33,635299190 +KODEX 200선물인버스2X,252670,5,1619,3,0,0.00,325902,288695296,798800000,325902,0.00,0.11,0.04,0.04,527635338,0.04,0.04,527635338 +씨에스윈드,112610,6,52300,2,1000,1.95,9492,680951,42171403,9492,1.95,1.39,0.02,0.02,499755400,0.02,0.02,499755400 +HD현대인프라코어,042670,7,10930,2,280,2.63,34858,3153024,192591032,34858,2.63,1.11,0.02,0.02,381363250,0.02,0.02,381363250 +웰크론한텍,076080,8,1802,2,50,2.85,210497,4006609,22594156,210497,2.85,5.25,0.93,0.93,370730230,0.91,0.91,370730230 +미래에셋증권,006800,9,19290,5,-150,-0.77,17458,5272007,570316408,17458,-0.77,0.33,0.00,0.00,336862730,0.00,0.00,336862730 +라온시큐어,042510,10,11790,2,140,1.20,28094,5045831,11205174,28094,1.20,0.56,0.25,0.25,331647410,0.25,0.25,331647410 +KODEX 레버리지,122630,11,20500,3,0,0.00,15305,23760124,119500000,15305,0.00,0.06,0.01,0.01,313752500,0.01,0.01,313752500 +HPSP,403870,12,27950,2,250,0.90,9146,2000565,83498568,9146,0.90,0.46,0.01,0.01,255177750,0.01,0.01,255177750 +코나아이,052400,13,71500,3,0,0.00,3074,1469209,14563291,3074,0.00,0.21,0.02,0.02,219791000,0.02,0.02,219791000 +ACE 테슬라밸류체인액티브,457480,14,14420,3,0,0.00,14842,5149207,75400000,14842,0.00,0.29,0.02,0.02,214021640,0.02,0.02,214021640 +레인보우로보틱스,277810,15,284500,5,-500,-0.18,736,98237,19399858,736,-0.18,0.75,0.00,0.00,209396500,0.00,0.00,209396500 +SK이터닉스,475150,16,23000,5,-250,-1.08,9017,1710226,33754042,9017,-1.08,0.53,0.03,0.03,207778300,0.03,0.03,207778300 +아톤,158430,17,7690,3,0,0.00,26603,21940492,24798851,26603,0.00,0.12,0.11,0.11,204577070,0.11,0.11,204577070 +TIGER 미국나스닥100,133690,18,132755,5,-795,-0.60,1333,242161,37790000,1333,-0.60,0.55,0.00,0.00,176974285,0.00,0.00,176974285 +KODEX 반도체,091160,19,34505,3,0,0.00,4000,1012668,19800000,4000,0.00,0.39,0.02,0.02,138039170,0.02,0.02,138039170 +KODEX 인버스,114800,20,3860,3,0,0.00,35704,39375072,156500000,35704,0.00,0.09,0.02,0.02,137817440,0.02,0.02,137817440 +보락,002760,21,1092,3,0,0.00,100000,128915,59900000,100000,0.00,77.57,0.17,0.17,109200000,0.17,0.17,109200000 +ACE 미국30년국채액티브(H),453850,22,7625,2,40,0.53,14067,2521897,294900000,14067,0.53,0.56,0.00,0.00,107260875,0.00,0.00,107260875 +맥쿼리인프라,088980,23,11800,3,0,0.00,7818,944002,478921993,7818,0.00,0.83,0.00,0.00,92252400,0.00,0.00,92252400 +셀바스AI,108860,24,16170,5,-50,-0.31,5240,838381,26914790,5240,-0.31,0.63,0.02,0.02,84718610,0.02,0.02,84718610 +인벤티지랩,389470,25,44800,2,150,0.34,1715,673570,10684434,1715,0.34,0.25,0.02,0.02,77062100,0.02,0.02,77062100 +동양철관,008970,26,1495,3,0,0.00,51136,8132544,159323019,51136,0.00,0.63,0.03,0.03,76448320,0.03,0.03,76448320 +한화우,000885,27,71000,2,1100,1.57,1063,10513,199033,1063,1.57,10.11,0.53,0.53,75275000,0.53,0.53,75275000 +피엔케이피부임상연구센타,347740,28,3035,3,0,0.00,23000,228305,30010576,23000,0.00,10.07,0.08,0.08,69805000,0.08,0.08,69805000 +한국수출포장,002200,29,3045,3,0,0.00,21000,146441,40000000,21000,0.00,14.34,0.05,0.05,63945000,0.05,0.05,63945000 +YG PLUS,037270,30,6840,5,-50,-0.73,8828,1495830,63429410,8828,-0.73,0.59,0.01,0.01,60472850,0.01,0.01,60472850 diff --git a/top30/20250612/top30-tv-20250612-091002.csv b/top30/20250612/top30-tv-20250612-091002.csv new file mode 100644 index 000000000000..556b0b2ffb7c --- /dev/null +++ b/top30/20250612/top30-tv-20250612-091002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +두산에너빌리티,034020,1,53900,2,2800,5.48,2087967,14201108,640561146,2087967,5.48,14.70,0.33,0.33,112426163650,0.33,0.33,112426163650 +SK하이닉스,000660,2,244500,2,4500,1.88,384643,4230421,728002365,384643,1.88,9.09,0.05,0.05,93554372500,0.05,0.05,93554372500 +삼성전자,005930,3,59850,5,-50,-0.08,1362314,13610734,5919637922,1362314,-0.08,10.01,0.02,0.02,81397256500,0.02,0.02,81397256500 +한전기술,052690,4,82000,2,10600,14.85,993436,910751,38220000,993436,14.85,109.08,2.60,2.60,79426740350,2.53,2.53,79426740350 +한화오션,042660,5,81100,2,1700,2.14,814093,2671173,306413394,814093,2.14,30.48,0.27,0.27,66003838650,0.27,0.27,66003838650 +KODEX 200선물인버스2X,252670,6,1608,5,-11,-0.68,29541595,288695296,798800000,29541595,-0.68,10.23,3.70,3.70,47663622679,3.71,3.71,47663622679 +KODEX 레버리지,122630,7,20645,2,145,0.71,2304840,23760124,119500000,2304840,0.71,9.70,1.93,1.93,47427165933,1.92,1.92,47427165933 +현대건설,000720,8,77300,2,5200,7.21,569227,1650018,111355765,569227,7.21,34.50,0.51,0.51,43439417850,0.50,0.50,43439417850 +일신석재,007110,9,2745,2,150,5.78,15306641,8782400,77456610,15306641,5.78,174.29,19.76,19.76,43294688584,20.36,20.36,43294688584 +한화에어로스페이스,012450,10,924000,2,19000,2.10,42000,414770,47296201,42000,2.10,10.13,0.09,0.09,38773683000,0.09,0.09,38773683000 +현대로템,064350,11,176000,2,5100,2.98,187914,1621865,109142293,187914,2.98,11.59,0.17,0.17,33221773800,0.17,0.17,33221773800 +지투파워,388050,12,11850,2,2190,22.67,2718640,844677,18709437,2718640,22.67,321.86,14.53,14.53,31493166395,14.20,14.20,31493166395 +한화솔루션,009830,13,36800,5,-1450,-3.79,828384,18875134,171892536,828384,-3.79,4.39,0.48,0.48,30540564675,0.48,0.48,30540564675 +KB금융,105560,14,107200,3,0,0.00,282559,1666674,381462103,282559,0.00,16.95,0.07,0.07,30157677900,0.07,0.07,30157677900 +KODEX 200,069500,15,39300,2,175,0.45,705600,6636335,166400000,705600,0.45,10.63,0.42,0.42,27682599428,0.42,0.42,27682599428 +LS마린솔루션,060370,16,32100,2,2750,9.37,805800,1101087,32668854,805800,9.37,73.18,2.47,2.47,26765061875,2.55,2.55,26765061875 +태웅,044490,17,32450,2,3350,11.51,773951,1788345,20007381,773951,11.51,43.28,3.87,3.87,24563180775,3.78,3.78,24563180775 +삼성중공업,010140,18,17710,2,390,2.25,1367631,7526962,880000000,1367631,2.25,18.17,0.16,0.16,24068867615,0.15,0.15,24068867615 +KODEX 코스닥150레버리지,233740,19,8290,2,40,0.48,2895098,34485836,249200000,2895098,0.48,8.40,1.16,1.16,24055695712,1.16,1.16,24055695712 +로킷헬스케어,376900,20,15970,5,-1120,-6.55,1518074,4263040,15417639,1518074,-6.55,35.61,9.85,9.85,23120514465,9.39,9.39,23120514465 +한화시스템,272210,21,52800,2,400,0.76,433214,4542074,188919389,433214,0.76,9.54,0.23,0.23,22932906150,0.23,0.23,22932906150 +좋은사람들,033340,22,1386,2,177,14.64,13156554,12947118,96950558,13156554,14.64,101.62,13.57,13.57,18850910551,14.03,14.03,18850910551 +PS일렉트로닉스,332570,23,3635,2,45,1.25,5084984,17775120,44176320,5084984,1.25,28.61,11.51,11.51,18248301616,11.36,11.36,18248301616 +KODEX 인버스,114800,24,3850,5,-10,-0.26,4466075,39375072,156500000,4466075,-0.26,11.34,2.85,2.85,17221656817,2.86,2.86,17221656817 +카카오,035720,25,51200,5,-200,-0.39,326922,5300436,441711295,326922,-0.39,6.17,0.07,0.07,16779333950,0.07,0.07,16779333950 +우리기술,032820,26,2475,2,120,5.10,6608512,14170555,164677432,6608512,5.10,46.64,4.01,4.01,16316832051,4.00,4.00,16316832051 +솔트룩스,304100,27,52100,5,-3900,-6.96,305618,1540160,12130568,305618,-6.96,19.84,2.52,2.52,16120755150,2.55,2.55,16120755150 +지씨지놈,340450,28,11480,2,380,3.42,1363268,30744214,23650793,1363268,3.42,4.43,5.76,5.76,15785061315,5.81,5.81,15785061315 +비에이치아이,083650,29,44650,2,3550,8.64,333831,2308575,30944375,333831,8.64,14.46,1.08,1.08,14711493350,1.06,1.06,14711493350 +PLUS K방산,449450,30,46115,2,715,1.57,307945,2455583,19750000,307945,1.57,12.54,1.56,1.56,14234346023,1.56,1.56,14234346023 diff --git a/top30/20250612/top30-tv-20250612-092001.csv b/top30/20250612/top30-tv-20250612-092001.csv new file mode 100644 index 000000000000..4a212085b5ba --- /dev/null +++ b/top30/20250612/top30-tv-20250612-092001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84800,2,5400,6.80,2217235,2671173,306413394,2217235,6.80,83.01,0.72,0.72,182213653500,0.70,0.70,182213653500 +SK하이닉스,000660,2,245250,2,5250,2.19,634083,4230421,728002365,634083,2.19,14.99,0.09,0.09,154762028500,0.09,0.09,154762028500 +두산에너빌리티,034020,3,53800,2,2700,5.28,2793050,14201108,640561146,2793050,5.28,19.67,0.44,0.44,150398840100,0.44,0.44,150398840100 +한전기술,052690,4,81500,2,10100,14.15,1678147,910751,38220000,1678147,14.15,184.26,4.39,4.39,135628264150,4.35,4.35,135628264150 +삼성전자,005930,5,59700,5,-200,-0.33,1830198,13610734,5919637922,1830198,-0.33,13.45,0.03,0.03,109373482050,0.03,0.03,109373482050 +KODEX 200선물인버스2X,252670,6,1604,5,-15,-0.93,55405253,288695296,798800000,55405253,-0.93,19.19,6.94,6.94,89154028630,6.96,6.96,89154028630 +KODEX 레버리지,122630,7,20690,2,190,0.93,4033265,23760124,119500000,4033265,0.93,16.97,3.38,3.38,83201335112,3.37,3.37,83201335112 +현대건설,000720,8,78200,2,6100,8.46,852532,1650018,111355765,852532,8.46,51.67,0.77,0.77,65461274250,0.75,0.75,65461274250 +KODEX 200,069500,9,39340,2,215,0.55,1481818,6636335,166400000,1481818,0.55,22.33,0.89,0.89,58213651879,0.89,0.89,58213651879 +지투파워,388050,10,11910,2,2250,23.29,4640238,844677,18709437,4640238,23.29,549.35,24.80,24.80,54658147530,24.53,24.53,54658147530 +일신석재,007110,11,2795,2,200,7.71,19382430,8782400,77456610,19382430,7.71,220.70,25.02,25.02,54652732301,25.24,25.24,54652732301 +한화에어로스페이스,012450,12,921000,2,16000,1.77,54346,414770,47296201,54346,1.77,13.10,0.11,0.11,50171262500,0.12,0.12,50171262500 +아난티,025980,13,9560,2,1770,22.72,5238415,605361,88629478,5238415,22.72,865.34,5.91,5.91,47883197070,5.65,5.65,47883197070 +현대로템,064350,14,175800,2,4900,2.87,265645,1621865,109142293,265645,2.87,16.38,0.24,0.24,46902234600,0.24,0.24,46902234600 +삼성중공업,010140,15,17870,2,550,3.18,2601331,7526962,880000000,2601331,3.18,34.56,0.30,0.30,46081205850,0.29,0.29,46081205850 +한화솔루션,009830,16,37000,5,-1250,-3.27,1221133,18875134,171892536,1221133,-3.27,6.47,0.71,0.71,45125898950,0.71,0.71,45125898950 +KB금융,105560,17,107000,5,-200,-0.19,363177,1666674,381462103,363177,-0.19,21.79,0.10,0.10,38765731400,0.09,0.09,38765731400 +KODEX 코스닥150레버리지,233740,18,8335,2,85,1.03,4439304,34485836,249200000,4439304,1.03,12.87,1.78,1.78,36907327626,1.78,1.78,36907327626 +LS마린솔루션,060370,19,31100,2,1750,5.96,1068356,1101087,32668854,1068356,5.96,97.03,3.27,3.27,34999918250,3.44,3.44,34999918250 +태웅,044490,20,32000,2,2900,9.97,1085042,1788345,20007381,1085042,9.97,60.67,5.42,5.42,34481754875,5.39,5.39,34481754875 +한화시스템,272210,21,53000,2,600,1.15,630167,4542074,188919389,630167,1.15,13.87,0.33,0.33,33335289600,0.33,0.33,33335289600 +KODEX 인버스,114800,22,3847,5,-13,-0.34,7719209,39375072,156500000,7719209,-0.34,19.60,4.93,4.93,29727107383,4.94,4.94,29727107383 +로킷헬스케어,376900,23,15670,5,-1420,-8.31,1918392,4263040,15417639,1918392,-8.31,45.00,12.44,12.44,29436886000,12.18,12.18,29436886000 +비에이치아이,083650,24,44350,2,3250,7.91,603139,2308575,30944375,603139,7.91,26.13,1.95,1.95,26798729150,1.95,1.95,26798729150 +좋은사람들,033340,25,1408,2,199,16.46,18748094,12947118,96950558,18748094,16.46,144.81,19.34,19.34,26696702177,19.56,19.56,26696702177 +카카오,035720,26,50600,5,-800,-1.56,518379,5300436,441711295,518379,-1.56,9.78,0.12,0.12,26538485650,0.12,0.12,26538485650 +상지건설,042940,27,14030,2,1990,16.53,1728494,1434499,6828712,1728494,16.53,120.49,25.31,25.31,23628900165,24.66,24.66,23628900165 +우리기술,032820,28,2455,2,100,4.25,9541448,14170555,164677432,9541448,4.25,67.33,5.79,5.79,23537637860,5.82,5.82,23537637860 +솔트룩스,304100,29,51800,5,-4200,-7.50,428666,1540160,12130568,428666,-7.50,27.83,3.53,3.53,22550085300,3.59,3.59,22550085300 +PS일렉트로닉스,332570,30,3635,2,45,1.25,6202078,17775120,44176320,6202078,1.25,34.89,14.04,14.04,22294469742,13.88,13.88,22294469742 diff --git a/top30/20250612/top30-tv-20250612-093001.csv b/top30/20250612/top30-tv-20250612-093001.csv new file mode 100644 index 000000000000..bbeeb550b2d5 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,83500,2,4100,5.16,3016238,2671173,306413394,3016238,5.16,112.92,0.98,0.98,249398017350,0.97,0.97,249398017350 +SK하이닉스,000660,2,243500,2,3500,1.46,772545,4230421,728002365,772545,1.46,18.26,0.11,0.11,188605859250,0.11,0.11,188605859250 +두산에너빌리티,034020,3,53600,2,2500,4.89,3464217,14201108,640561146,3464217,4.89,24.39,0.54,0.54,186294074650,0.54,0.54,186294074650 +한전기술,052690,4,80500,2,9100,12.75,1948246,910751,38220000,1948246,12.75,213.92,5.10,5.10,157290561950,5.11,5.11,157290561950 +삼성전자,005930,5,59450,5,-450,-0.75,2458046,13610734,5919637922,2458046,-0.75,18.06,0.04,0.04,146778961000,0.04,0.04,146778961000 +KODEX 200선물인버스2X,252670,6,1618,5,-1,-0.06,90173511,288695296,798800000,90173511,-0.06,31.23,11.29,11.29,145204126948,11.23,11.23,145204126948 +KODEX 레버리지,122630,7,20525,2,25,0.12,5061053,23760124,119500000,5061053,0.12,21.30,4.24,4.24,104377872373,4.26,4.26,104377872373 +KODEX 200,069500,8,39165,2,40,0.10,2354091,6636335,166400000,2354091,0.10,35.47,1.41,1.41,92470605952,1.42,1.42,92470605952 +현대건설,000720,9,76400,2,4300,5.96,1008787,1650018,111355765,1008787,5.96,61.14,0.91,0.91,77462017750,0.91,0.91,77462017750 +일신석재,007110,10,2820,2,225,8.67,27097257,8782400,77456610,27097257,8.67,308.54,34.98,34.98,76726475780,35.13,35.13,76726475780 +아난티,025980,11,9470,2,1680,21.57,8074865,605361,88629478,8074865,21.57,1333.89,9.11,9.11,75358698600,8.98,8.98,75358698600 +한화에어로스페이스,012450,12,915000,2,10000,1.10,72649,414770,47296201,72649,1.10,17.52,0.15,0.15,66927823000,0.15,0.15,66927823000 +지투파워,388050,13,11840,2,2180,22.57,5342264,844677,18709437,5342264,22.57,632.46,28.55,28.55,62944876310,28.42,28.42,62944876310 +현대로템,064350,14,174700,2,3800,2.22,334710,1621865,109142293,334710,2.22,20.64,0.31,0.31,59001132900,0.31,0.31,59001132900 +삼성중공업,010140,15,17750,2,430,2.48,3153993,7526962,880000000,3153993,2.48,41.90,0.36,0.36,55904126300,0.36,0.36,55904126300 +한화솔루션,009830,16,36600,5,-1650,-4.31,1433346,18875134,171892536,1433346,-4.31,7.59,0.83,0.83,52938994650,0.84,0.84,52938994650 +KODEX 코스닥150레버리지,233740,17,8345,2,95,1.15,5711322,34485836,249200000,5711322,1.15,16.56,2.29,2.29,47505395011,2.28,2.28,47505395011 +한화시스템,272210,18,52700,2,300,0.57,829466,4542074,188919389,829466,0.57,18.26,0.44,0.44,43862843750,0.44,0.44,43862843750 +KB금융,105560,19,106300,5,-900,-0.84,393505,1666674,381462103,393505,-0.84,23.61,0.10,0.10,41999482500,0.10,0.10,41999482500 +태웅,044490,20,31700,2,2600,8.93,1271867,1788345,20007381,1271867,8.93,71.12,6.36,6.36,40413114800,6.37,6.37,40413114800 +PS일렉트로닉스,332570,21,3880,2,290,8.08,10879106,17775120,44176320,10879106,8.08,61.20,24.63,24.63,39976383116,23.32,23.32,39976383116 +LS마린솔루션,060370,22,31400,2,2050,6.98,1207610,1101087,32668854,1207610,6.98,109.67,3.70,3.70,39303638300,3.83,3.83,39303638300 +KODEX 인버스,114800,23,3860,3,0,0.00,9606236,39375072,156500000,9606236,0.00,24.40,6.14,6.14,37000889394,6.13,6.13,37000889394 +상지건설,042940,24,14640,2,2600,21.59,2514755,1434499,6828712,2514755,21.59,175.31,36.83,36.83,35002301755,35.01,35.01,35002301755 +로킷헬스케어,376900,25,15600,5,-1490,-8.72,2159937,4263040,15417639,2159937,-8.72,50.67,14.01,14.01,33198419385,13.80,13.80,33198419385 +카카오,035720,26,50700,5,-700,-1.36,640772,5300436,441711295,640772,-1.36,12.09,0.15,0.15,32747241100,0.15,0.15,32747241100 +좋은사람들,033340,27,1405,2,196,16.21,22191650,12947118,96950558,22191650,16.21,171.40,22.89,22.89,31560820652,23.17,23.17,31560820652 +비에이치아이,083650,28,43850,2,2750,6.69,667815,2308575,30944375,667815,6.69,28.93,2.16,2.16,29639178400,2.18,2.18,29639178400 +PLUS K방산,449450,29,46020,2,620,1.37,631119,2455583,19750000,631119,1.37,25.70,3.20,3.20,29167051380,3.21,3.21,29167051380 +기아,000270,30,98100,2,1200,1.24,286326,992153,397672632,286326,1.24,28.86,0.07,0.07,28100570250,0.07,0.07,28100570250 diff --git a/top30/20250612/top30-tv-20250612-094001.csv b/top30/20250612/top30-tv-20250612-094001.csv new file mode 100644 index 000000000000..f94d71b00b9a --- /dev/null +++ b/top30/20250612/top30-tv-20250612-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,86000,2,6600,8.31,4419043,2671173,306413394,4419043,8.31,165.43,1.44,1.44,369203555750,1.40,1.40,369203555750 +SK하이닉스,000660,2,243750,2,3750,1.56,864806,4230421,728002365,864806,1.56,20.44,0.12,0.12,211085527250,0.12,0.12,211085527250 +두산에너빌리티,034020,3,53600,2,2500,4.89,3695608,14201108,640561146,3695608,4.89,26.02,0.58,0.58,198696380350,0.58,0.58,198696380350 +삼성전자,005930,4,59500,5,-400,-0.67,2927312,13610734,5919637922,2927312,-0.67,21.51,0.05,0.05,174706009700,0.05,0.05,174706009700 +한전기술,052690,5,81500,2,10100,14.15,2153352,910751,38220000,2153352,14.15,236.44,5.63,5.63,173924329800,5.58,5.58,173924329800 +KODEX 200선물인버스2X,252670,6,1612,5,-7,-0.43,106036934,288695296,798800000,106036934,-0.43,36.73,13.27,13.27,170790731592,13.26,13.26,170790731592 +아난티,025980,7,9790,2,2000,25.67,13430679,605361,88629478,13430679,25.67,2218.62,15.15,15.15,128573323735,14.82,14.82,128573323735 +KODEX 레버리지,122630,8,20600,2,100,0.49,5965906,23760124,119500000,5965906,0.49,25.11,4.99,4.99,123011100362,5.00,5.00,123011100362 +일신석재,007110,9,2865,2,270,10.40,38342688,8782400,77456610,38342688,10.40,436.59,49.50,49.50,109470592549,49.33,49.33,109470592549 +KODEX 200,069500,10,39240,2,115,0.29,2787324,6636335,166400000,2787324,0.29,42.00,1.68,1.68,109470118012,1.68,1.68,109470118012 +현대건설,000720,11,76600,2,4500,6.24,1100500,1650018,111355765,1100500,6.24,66.70,0.99,0.99,84507576300,0.99,0.99,84507576300 +한화에어로스페이스,012450,12,911000,2,6000,0.66,80348,414770,47296201,80348,0.66,19.37,0.17,0.17,73954650500,0.17,0.17,73954650500 +지투파워,388050,13,11660,2,2000,20.70,5968854,844677,18709437,5968854,20.70,706.64,31.90,31.90,70317634625,32.23,32.23,70317634625 +현대로템,064350,14,174000,2,3100,1.81,386955,1621865,109142293,386955,1.81,23.86,0.35,0.35,68097932100,0.36,0.36,68097932100 +삼성중공업,010140,15,17880,2,560,3.23,3612140,7526962,880000000,3612140,3.23,47.99,0.41,0.41,64079980670,0.41,0.41,64079980670 +한화솔루션,009830,16,36600,5,-1650,-4.31,1623886,18875134,171892536,1623886,-4.31,8.60,0.94,0.94,59930117975,0.95,0.95,59930117975 +KODEX 코스닥150레버리지,233740,17,8390,2,140,1.70,7135530,34485836,249200000,7135530,1.70,20.69,2.86,2.86,59426180486,2.84,2.84,59426180486 +한화시스템,272210,18,53400,2,1000,1.91,1006844,4542074,188919389,1006844,1.91,22.17,0.53,0.53,53266643750,0.53,0.53,53266643750 +PS일렉트로닉스,332570,19,3690,2,100,2.79,14177906,17775120,44176320,14177906,2.79,79.76,32.09,32.09,52263179713,32.06,32.06,52263179713 +KB금융,105560,20,106300,5,-900,-0.84,442524,1666674,381462103,442524,-0.84,26.55,0.12,0.12,47223547650,0.12,0.12,47223547650 +상지건설,042940,21,14730,2,2690,22.34,3161175,1434499,6828712,3161175,22.34,220.37,46.29,46.29,44428655610,44.17,44.17,44428655610 +태웅,044490,22,31600,2,2500,8.59,1372536,1788345,20007381,1372536,8.59,76.75,6.86,6.86,43570723550,6.89,6.89,43570723550 +LS마린솔루션,060370,23,30950,2,1600,5.45,1298655,1101087,32668854,1298655,5.45,117.94,3.98,3.98,42133572225,4.17,4.17,42133572225 +좋은사람들,033340,24,1424,2,215,17.78,29379786,12947118,96950558,29379786,17.78,226.92,30.30,30.30,41926203420,30.37,30.37,41926203420 +KODEX 인버스,114800,25,3855,5,-5,-0.13,10640486,39375072,156500000,10640486,-0.13,27.02,6.80,6.80,40987912622,6.79,6.79,40987912622 +지씨지놈,340450,26,11580,2,480,4.32,3250377,30744214,23650793,3250377,4.32,10.57,13.74,13.74,37424848465,13.66,13.66,37424848465 +카카오,035720,27,51000,5,-400,-0.78,697855,5300436,441711295,697855,-0.78,13.17,0.16,0.16,35649249000,0.16,0.16,35649249000 +로킷헬스케어,376900,28,15570,5,-1520,-8.89,2289493,4263040,15417639,2289493,-8.89,53.71,14.85,14.85,35219454715,14.67,14.67,35219454715 +PLUS K방산,449450,29,46205,2,805,1.77,725947,2455583,19750000,725947,1.77,29.56,3.68,3.68,33545000276,3.68,3.68,33545000276 +나인테크,267320,30,4260,2,515,13.75,7772248,2676526,53398327,7772248,13.75,290.39,14.56,14.56,32956087565,14.49,14.49,32956087565 diff --git a/top30/20250612/top30-tv-20250612-095001.csv b/top30/20250612/top30-tv-20250612-095001.csv new file mode 100644 index 000000000000..93dc38355c23 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85000,2,5600,7.05,5036787,2671173,306413394,5036787,7.05,188.56,1.64,1.64,422139345300,1.62,1.62,422139345300 +SK하이닉스,000660,2,242000,2,2000,0.83,993560,4230421,728002365,993560,0.83,23.49,0.14,0.14,242348511000,0.14,0.14,242348511000 +두산에너빌리티,034020,3,53500,2,2400,4.70,4032910,14201108,640561146,4032910,4.70,28.40,0.63,0.63,216675372800,0.63,0.63,216675372800 +삼성전자,005930,4,59400,5,-500,-0.83,3163713,13610734,5919637922,3163713,-0.83,23.24,0.05,0.05,188770260800,0.05,0.05,188770260800 +한전기술,052690,5,80000,2,8600,12.04,2293023,910751,38220000,2293023,12.04,251.77,6.00,6.00,185143451350,6.06,6.06,185143451350 +KODEX 200선물인버스2X,252670,6,1615,5,-4,-0.25,110440578,288695296,798800000,110440578,-0.25,38.26,13.83,13.83,177896835874,13.79,13.79,177896835874 +아난티,025980,7,9780,2,1990,25.55,14548657,605361,88629478,14548657,25.55,2403.30,16.42,16.42,139457207855,16.09,16.09,139457207855 +KODEX 레버리지,122630,8,20545,2,45,0.22,6347112,23760124,119500000,6347112,0.22,26.71,5.31,5.31,130852657877,5.33,5.33,130852657877 +KODEX 200,069500,9,39190,2,65,0.17,3173722,6636335,166400000,3173722,0.17,47.82,1.91,1.91,124628709403,1.91,1.91,124628709403 +일신석재,007110,10,2845,2,250,9.63,40516251,8782400,77456610,40516251,9.63,461.33,52.31,52.31,115644647130,52.48,52.48,115644647130 +현대건설,000720,11,77100,2,5000,6.93,1178606,1650018,111355765,1178606,6.93,71.43,1.06,1.06,90530381850,1.05,1.05,90530381850 +한화에어로스페이스,012450,12,910000,2,5000,0.55,89396,414770,47296201,89396,0.55,21.55,0.19,0.19,82177507500,0.19,0.19,82177507500 +현대로템,064350,13,174100,2,3200,1.87,422415,1621865,109142293,422415,1.87,26.05,0.39,0.39,74255369150,0.39,0.39,74255369150 +지투파워,388050,14,11550,2,1890,19.57,6302298,844677,18709437,6302298,19.57,746.12,33.69,33.69,74176945715,34.33,34.33,74176945715 +PS일렉트로닉스,332570,15,4010,2,420,11.70,19800356,17775120,44176320,19800356,11.70,111.39,44.82,44.82,74084379277,41.82,41.82,74084379277 +한화시스템,272210,16,53200,2,800,1.53,1350661,4542074,188919389,1350661,1.53,29.74,0.71,0.71,71700988350,0.71,0.71,71700988350 +삼성중공업,010140,17,17760,2,440,2.54,3951591,7526962,880000000,3951591,2.54,52.50,0.45,0.45,70123093365,0.45,0.45,70123093365 +KODEX 코스닥150레버리지,233740,18,8350,2,100,1.21,8183509,34485836,249200000,8183509,1.21,23.73,3.28,3.28,68198875510,3.28,3.28,68198875510 +한화솔루션,009830,19,36600,5,-1650,-4.31,1770999,18875134,171892536,1770999,-4.31,9.38,1.03,1.03,65328389650,1.04,1.04,65328389650 +상지건설,042940,20,14740,2,2700,22.43,3705756,1434499,6828712,3705756,22.43,258.33,54.27,54.27,52495756450,52.15,52.15,52495756450 +KB금융,105560,21,106300,5,-900,-0.84,482473,1666674,381462103,482473,-0.84,28.95,0.13,0.13,51469469800,0.13,0.13,51469469800 +태웅,044490,22,31225,2,2125,7.30,1430417,1788345,20007381,1430417,7.30,79.99,7.15,7.15,45377380625,7.26,7.26,45377380625 +좋은사람들,033340,23,1416,2,207,17.12,31033362,12947118,96950558,31033362,17.12,239.69,32.01,32.01,44263258903,32.24,32.24,44263258903 +LS마린솔루션,060370,24,30750,2,1400,4.77,1345092,1101087,32668854,1345092,4.77,122.16,4.12,4.12,43563952875,4.34,4.34,43563952875 +KODEX 인버스,114800,25,3860,3,0,0.00,10982507,39375072,156500000,10982507,0.00,27.89,7.02,7.02,42307068125,7.00,7.00,42307068125 +실리콘투,257720,26,58100,5,-3700,-5.99,711730,5919674,61171908,711730,-5.99,12.02,1.16,1.16,42063415950,1.18,1.18,42063415950 +카카오,035720,27,51000,5,-400,-0.78,796910,5300436,441711295,796910,-0.78,15.03,0.18,0.18,40707947150,0.18,0.18,40707947150 +지씨지놈,340450,28,11470,2,370,3.33,3534128,30744214,23650793,3534128,3.33,11.50,14.94,14.94,40684862370,15.00,15.00,40684862370 +삼성SDI,006400,29,176100,2,3200,1.85,224271,603691,68764530,224271,1.85,37.15,0.33,0.33,39140022400,0.32,0.32,39140022400 +SOL 조선TOP3플러스,466920,30,25960,2,530,2.08,1473861,2494407,36900000,1473861,2.08,59.09,3.99,3.99,38287550878,4.00,4.00,38287550878 diff --git a/top30/20250612/top30-tv-20250612-100002.csv b/top30/20250612/top30-tv-20250612-100002.csv new file mode 100644 index 000000000000..6b32fc8f6daf --- /dev/null +++ b/top30/20250612/top30-tv-20250612-100002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85200,2,5800,7.30,5368871,2671173,306413394,5368871,7.30,200.99,1.75,1.75,450354717900,1.73,1.73,450354717900 +SK하이닉스,000660,2,242000,2,2000,0.83,1061675,4230421,728002365,1061675,0.83,25.10,0.15,0.15,258827272250,0.15,0.15,258827272250 +두산에너빌리티,034020,3,53750,2,2650,5.19,4245507,14201108,640561146,4245507,5.19,29.90,0.66,0.66,228082680750,0.66,0.66,228082680750 +삼성전자,005930,4,59500,5,-400,-0.67,3746449,13610734,5919637922,3746449,-0.67,27.53,0.06,0.06,223400866750,0.06,0.06,223400866750 +한전기술,052690,5,81400,2,10000,14.01,2396187,910751,38220000,2396187,14.01,263.10,6.27,6.27,193479693750,6.22,6.22,193479693750 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,118379356,288695296,798800000,118379356,-0.31,41.00,14.82,14.82,190732466173,14.79,14.79,190732466173 +아난티,025980,7,9950,2,2160,27.73,16130073,605361,88629478,16130073,27.73,2664.54,18.20,18.20,155130169990,17.59,17.59,155130169990 +KODEX 레버리지,122630,8,20570,2,70,0.34,6787397,23760124,119500000,6787397,0.34,28.57,5.68,5.68,139890110594,5.69,5.69,139890110594 +KODEX 200,069500,9,39205,2,80,0.20,3328971,6636335,166400000,3328971,0.20,50.16,2.00,2.00,130710278287,2.00,2.00,130710278287 +일신석재,007110,10,2950,2,355,13.68,45202134,8782400,77456610,45202134,13.68,514.69,58.36,58.36,129280032558,56.58,56.58,129280032558 +현대건설,000720,11,77600,2,5500,7.63,1280790,1650018,111355765,1280790,7.63,77.62,1.15,1.15,98418880250,1.14,1.14,98418880250 +PS일렉트로닉스,332570,12,3925,2,335,9.33,23245177,17775120,44176320,23245177,9.33,130.77,52.62,52.62,87622383870,50.53,50.53,87622383870 +한화에어로스페이스,012450,13,910000,2,5000,0.55,93660,414770,47296201,93660,0.55,22.58,0.20,0.20,86055299000,0.20,0.20,86055299000 +현대로템,064350,14,173700,2,2800,1.64,444048,1621865,109142293,444048,1.64,27.38,0.41,0.41,78014206850,0.41,0.41,78014206850 +삼성중공업,010140,15,17730,2,410,2.37,4388664,7526962,880000000,4388664,2.37,58.31,0.50,0.50,77860119390,0.50,0.50,77860119390 +지투파워,388050,16,11520,2,1860,19.25,6622320,844677,18709437,6622320,19.25,784.01,35.40,35.40,77850181070,36.12,36.12,77850181070 +KODEX 코스닥150레버리지,233740,17,8335,2,85,1.03,9168538,34485836,249200000,9168538,1.03,26.59,3.68,3.68,76402561897,3.68,3.68,76402561897 +한화시스템,272210,18,53100,2,700,1.34,1436628,4542074,188919389,1436628,1.34,31.63,0.76,0.76,76258241500,0.76,0.76,76258241500 +한화솔루션,009830,19,36650,5,-1600,-4.18,1858841,18875134,171892536,1858841,-4.18,9.85,1.08,1.08,68550405075,1.09,1.09,68550405075 +상지건설,042940,20,14920,2,2880,23.92,4267257,1434499,6828712,4267257,23.92,297.47,62.49,62.49,60915317560,59.79,59.79,60915317560 +태웅,044490,21,32650,2,3550,12.20,1818100,1788345,20007381,1818100,12.20,101.66,9.09,9.09,57972755150,8.87,8.87,57972755150 +KB금융,105560,22,106500,5,-700,-0.65,532266,1666674,381462103,532266,-0.65,31.94,0.14,0.14,56762865100,0.14,0.14,56762865100 +좋은사람들,033340,23,1474,2,265,21.92,36070445,12947118,96950558,36070445,21.92,278.60,37.20,37.20,51633140441,36.13,36.13,51633140441 +실리콘투,257720,24,57500,5,-4300,-6.96,860506,5919674,61171908,860506,-6.96,14.54,1.41,1.41,50642479100,1.44,1.44,50642479100 +KODEX 인버스,114800,25,3860,3,0,0.00,11926997,39375072,156500000,11926997,0.00,30.29,7.62,7.62,45953094884,7.61,7.61,45953094884 +LS마린솔루션,060370,26,30750,2,1400,4.77,1375094,1101087,32668854,1375094,4.77,124.89,4.21,4.21,44488329625,4.43,4.43,44488329625 +카카오,035720,27,51200,5,-200,-0.39,854731,5300436,441711295,854731,-0.39,16.13,0.19,0.19,43656882700,0.19,0.19,43656882700 +지씨지놈,340450,28,11320,2,220,1.98,3795834,30744214,23650793,3795834,1.98,12.35,16.05,16.05,43650909830,16.30,16.30,43650909830 +대아티아이,045390,29,5490,2,800,17.06,8265279,593408,70473377,8265279,17.06,1392.85,11.73,11.73,43328763195,11.20,11.20,43328763195 +삼성SDI,006400,30,175000,2,2100,1.21,246076,603691,68764530,246076,1.21,40.76,0.36,0.36,42964054450,0.36,0.36,42964054450 diff --git a/top30/20250612/top30-tv-20250612-101001.csv b/top30/20250612/top30-tv-20250612-101001.csv new file mode 100644 index 000000000000..2e34e6cfaa43 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-101001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84800,2,5400,6.80,5567938,2671173,306413394,5567938,6.80,208.45,1.82,1.82,467276598800,1.80,1.80,467276598800 +SK하이닉스,000660,2,243000,2,3000,1.25,1119322,4230421,728002365,1119322,1.25,26.46,0.15,0.15,272805622750,0.15,0.15,272805622750 +두산에너빌리티,034020,3,53900,2,2800,5.48,4594714,14201108,640561146,4594714,5.48,32.35,0.72,0.72,246915859650,0.72,0.72,246915859650 +삼성전자,005930,4,59700,5,-200,-0.33,4127084,13610734,5919637922,4127084,-0.33,30.32,0.07,0.07,246100011750,0.07,0.07,246100011750 +한전기술,052690,5,84500,2,13100,18.35,2863303,910751,38220000,2863303,18.35,314.39,7.49,7.49,232313564950,7.19,7.19,232313564950 +KODEX 200선물인버스2X,252670,6,1604,5,-15,-0.93,127257481,288695296,798800000,127257481,-0.93,44.08,15.93,15.93,205018503561,16.00,16.00,205018503561 +아난티,025980,7,9840,2,2050,26.32,16720522,605361,88629478,16720522,26.32,2762.07,18.87,18.87,160969035215,18.46,18.46,160969035215 +KODEX 레버리지,122630,8,20690,2,190,0.93,7800606,23760124,119500000,7800606,0.93,32.83,6.53,6.53,160785652397,6.50,6.50,160785652397 +KODEX 200,069500,9,39325,2,200,0.51,3568954,6636335,166400000,3568954,0.51,53.78,2.14,2.14,140132645881,2.14,2.14,140132645881 +일신석재,007110,10,2885,2,290,11.18,47732147,8782400,77456610,47732147,11.18,543.50,61.62,61.62,136639380711,61.15,61.15,136639380711 +현대건설,000720,11,77800,2,5700,7.91,1373368,1650018,111355765,1373368,7.91,83.23,1.23,1.23,105627098850,1.22,1.22,105627098850 +PS일렉트로닉스,332570,12,3875,2,285,7.94,24358797,17775120,44176320,24358797,7.94,137.04,55.14,55.14,91918461458,53.70,53.70,91918461458 +한화에어로스페이스,012450,13,914000,2,9000,0.99,97234,414770,47296201,97234,0.99,23.44,0.21,0.21,89313180500,0.21,0.21,89313180500 +KODEX 코스닥150레버리지,233740,14,8360,2,110,1.33,9975929,34485836,249200000,9975929,1.33,28.93,4.00,4.00,83133762741,3.99,3.99,83133762741 +태웅,044490,15,33300,2,4200,14.43,2561228,1788345,20007381,2561228,14.43,143.22,12.80,12.80,82881845250,12.44,12.44,82881845250 +현대로템,064350,16,174900,2,4000,2.34,469706,1621865,109142293,469706,2.34,28.96,0.43,0.43,82493184750,0.43,0.43,82493184750 +삼성중공업,010140,17,17820,2,500,2.89,4580309,7526962,880000000,4580309,2.89,60.85,0.52,0.52,81265764080,0.52,0.52,81265764080 +지투파워,388050,18,11630,2,1970,20.39,6907027,844677,18709437,6907027,20.39,817.71,36.92,36.92,81150171495,37.29,37.29,81150171495 +한화시스템,272210,19,53000,2,600,1.15,1500828,4542074,188919389,1500828,1.15,33.04,0.79,0.79,79670505250,0.80,0.80,79670505250 +한화솔루션,009830,20,36700,5,-1550,-4.05,1982852,18875134,171892536,1982852,-4.05,10.51,1.15,1.15,73096949350,1.16,1.16,73096949350 +상지건설,042940,21,14990,2,2950,24.50,4478501,1434499,6828712,4478501,24.50,312.20,65.58,65.58,64061440340,62.58,62.58,64061440340 +KB금융,105560,22,106800,5,-400,-0.37,577663,1666674,381462103,577663,-0.37,34.66,0.15,0.15,61599199500,0.15,0.15,61599199500 +실리콘투,257720,23,57100,5,-4700,-7.61,1043708,5919674,61171908,1043708,-7.61,17.63,1.71,1.71,61155742450,1.75,1.75,61155742450 +좋은사람들,033340,24,1441,2,232,19.19,38261886,12947118,96950558,38261886,19.19,295.52,39.47,39.47,54815430311,39.24,39.24,54815430311 +KODEX 인버스,114800,25,3845,5,-15,-0.39,12987802,39375072,156500000,12987802,-0.39,32.98,8.30,8.30,50035583922,8.32,8.32,50035583922 +LS마린솔루션,060370,26,30650,2,1300,4.43,1441642,1101087,32668854,1441642,4.43,130.93,4.41,4.41,46518809250,4.65,4.65,46518809250 +대아티아이,045390,27,5440,2,750,15.99,8732193,593408,70473377,8732193,15.99,1471.53,12.39,12.39,45880311830,11.97,11.97,45880311830 +삼성SDI,006400,28,175200,2,2300,1.33,262371,603691,68764530,262371,1.33,43.46,0.38,0.38,45813547350,0.38,0.38,45813547350 +카카오,035720,29,51200,5,-200,-0.39,896489,5300436,441711295,896489,-0.39,16.91,0.20,0.20,45793745200,0.20,0.20,45793745200 +지씨지놈,340450,30,11320,2,220,1.98,3886119,30744214,23650793,3886119,1.98,12.64,16.43,16.43,44673490765,16.69,16.69,44673490765 diff --git a/top30/20250612/top30-tv-20250612-102001.csv b/top30/20250612/top30-tv-20250612-102001.csv new file mode 100644 index 000000000000..adf40ee91f30 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-102001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84600,2,5200,6.55,5778536,2671173,306413394,5778536,6.55,216.33,1.89,1.89,485093715950,1.87,1.87,485093715950 +한전기술,052690,2,86800,2,15400,21.57,3458242,910751,38220000,3458242,21.57,379.71,9.05,9.05,283691021600,8.55,8.55,283691021600 +SK하이닉스,000660,3,243000,2,3000,1.25,1143449,4230421,728002365,1143449,1.25,27.03,0.16,0.16,278661632750,0.16,0.16,278661632750 +두산에너빌리티,034020,4,53900,2,2800,5.48,4915936,14201108,640561146,4915936,5.48,34.62,0.77,0.77,264263981500,0.77,0.77,264263981500 +삼성전자,005930,5,59700,5,-200,-0.33,4354297,13610734,5919637922,4354297,-0.33,31.99,0.07,0.07,259647976950,0.07,0.07,259647976950 +KODEX 200선물인버스2X,252670,6,1604,5,-15,-0.93,132145895,288695296,798800000,132145895,-0.93,45.77,16.54,16.54,212862131821,16.61,16.61,212862131821 +KODEX 레버리지,122630,7,20680,2,180,0.88,8456484,23760124,119500000,8456484,0.88,35.59,7.08,7.08,174345337516,7.05,7.05,174345337516 +아난티,025980,8,9900,2,2110,27.09,17171194,605361,88629478,17171194,27.09,2836.52,19.37,19.37,165420270565,18.85,18.85,165420270565 +KODEX 200,069500,9,39320,2,195,0.50,3640050,6636335,166400000,3640050,0.50,54.85,2.19,2.19,142927753052,2.18,2.18,142927753052 +일신석재,007110,10,2900,2,305,11.75,49265004,8782400,77456610,49265004,11.75,560.95,63.60,63.60,141080315817,62.81,62.81,141080315817 +현대건설,000720,11,77900,2,5800,8.04,1453149,1650018,111355765,1453149,8.04,88.07,1.30,1.30,111821355800,1.29,1.29,111821355800 +PS일렉트로닉스,332570,12,3740,2,150,4.18,25475047,17775120,44176320,25475047,4.18,143.32,57.67,57.67,96132193291,58.18,58.18,96132193291 +한화에어로스페이스,012450,13,913000,2,8000,0.88,100659,414770,47296201,100659,0.88,24.27,0.21,0.21,92439574500,0.21,0.21,92439574500 +태웅,044490,14,33400,2,4300,14.78,2846442,1788345,20007381,2846442,14.78,159.17,14.23,14.23,92373326950,13.82,13.82,92373326950 +KODEX 코스닥150레버리지,233740,15,8355,2,105,1.27,10606729,34485836,249200000,10606729,1.27,30.76,4.26,4.26,88411718115,4.25,4.25,88411718115 +현대로템,064350,16,175200,2,4300,2.52,491483,1621865,109142293,491483,2.52,30.30,0.45,0.45,86309848400,0.45,0.45,86309848400 +지투파워,388050,17,11530,2,1870,19.36,7139984,844677,18709437,7139984,19.36,845.29,38.16,38.16,83852314470,38.87,38.87,83852314470 +삼성중공업,010140,18,17840,2,520,3.00,4719939,7526962,880000000,4719939,3.00,62.71,0.54,0.54,83752585605,0.53,0.53,83752585605 +한화시스템,272210,19,53100,2,700,1.34,1545817,4542074,188919389,1545817,1.34,34.03,0.82,0.82,82061036550,0.82,0.82,82061036550 +한화솔루션,009830,20,37100,5,-1150,-3.01,2104708,18875134,171892536,2104708,-3.01,11.15,1.22,1.22,77592621325,1.22,1.22,77592621325 +실리콘투,257720,21,56700,5,-5100,-8.25,1223012,5919674,61171908,1223012,-8.25,20.66,2.00,2.00,71358795800,2.06,2.06,71358795800 +상지건설,042940,22,14860,2,2820,23.42,4659396,1434499,6828712,4659396,23.42,324.81,68.23,68.23,66764999525,65.79,65.79,66764999525 +KB금융,105560,23,107000,5,-200,-0.19,614379,1666674,381462103,614379,-0.19,36.86,0.16,0.16,65522321600,0.16,0.16,65522321600 +좋은사람들,033340,24,1442,2,233,19.27,39227712,12947118,96950558,39227712,19.27,302.98,40.46,40.46,56205143618,40.20,40.20,56205143618 +KODEX 인버스,114800,25,3847,5,-13,-0.34,13443630,39375072,156500000,13443630,-0.34,34.14,8.59,8.59,51788382160,8.60,8.60,51788382160 +카카오,035720,26,51200,5,-200,-0.39,1007128,5300436,441711295,1007128,-0.39,19.00,0.23,0.23,51448137200,0.23,0.23,51448137200 +삼성SDI,006400,27,174600,2,1700,0.98,276944,603691,68764530,276944,0.98,45.88,0.40,0.40,48359706150,0.40,0.40,48359706150 +대아티아이,045390,28,5440,2,750,15.99,9156337,593408,70473377,9156337,15.99,1543.01,12.99,12.99,48195213730,12.57,12.57,48195213730 +LS마린솔루션,060370,29,30900,2,1550,5.28,1483240,1101087,32668854,1483240,5.28,134.71,4.54,4.54,47804441000,4.74,4.74,47804441000 +지씨지놈,340450,30,11240,2,140,1.26,4095020,30744214,23650793,4095020,1.26,13.32,17.31,17.31,47037667500,17.69,17.69,47037667500 diff --git a/top30/20250612/top30-tv-20250612-103001.csv b/top30/20250612/top30-tv-20250612-103001.csv new file mode 100644 index 000000000000..6c8f7c3ad660 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84800,2,5400,6.80,5970734,2671173,306413394,5970734,6.80,223.52,1.95,1.95,501431919950,1.93,1.93,501431919950 +한전기술,052690,2,90200,2,18800,26.33,3919325,910751,38220000,3919325,26.33,430.34,10.25,10.25,324449880750,9.41,9.41,324449880750 +SK하이닉스,000660,3,241750,2,1750,0.73,1256061,4230421,728002365,1256061,0.73,29.69,0.17,0.17,305931375750,0.17,0.17,305931375750 +두산에너빌리티,034020,4,54400,2,3300,6.46,5276687,14201108,640561146,5276687,6.46,37.16,0.82,0.82,283779282950,0.81,0.81,283779282950 +삼성전자,005930,5,59400,5,-500,-0.83,4671908,13610734,5919637922,4671908,-0.83,34.33,0.08,0.08,278544720450,0.08,0.08,278544720450 +KODEX 200선물인버스2X,252670,6,1613,5,-6,-0.37,138402002,288695296,798800000,138402002,-0.37,47.94,17.33,17.33,222937798581,17.30,17.30,222937798581 +KODEX 레버리지,122630,7,20575,2,75,0.37,8976586,23760124,119500000,8976586,0.37,37.78,7.51,7.51,185063200399,7.53,7.53,185063200399 +아난티,025980,8,9790,2,2000,25.67,17816160,605361,88629478,17816160,25.67,2943.06,20.10,20.10,171774674110,19.80,19.80,171774674110 +KODEX 200,069500,9,39200,2,75,0.19,3800164,6636335,166400000,3800164,0.19,57.26,2.28,2.28,149210752148,2.29,2.29,149210752148 +일신석재,007110,10,2850,2,255,9.83,51366122,8782400,77456610,51366122,9.83,584.88,66.32,66.32,147153286537,66.66,66.66,147153286537 +현대건설,000720,11,78000,2,5900,8.18,1542617,1650018,111355765,1542617,8.18,93.49,1.39,1.39,118799918800,1.37,1.37,118799918800 +PS일렉트로닉스,332570,12,3720,2,130,3.62,26022775,17775120,44176320,26022775,3.62,146.40,58.91,58.91,98175989505,59.74,59.74,98175989505 +태웅,044490,13,33300,2,4200,14.43,3017241,1788345,20007381,3017241,14.43,168.72,15.08,15.08,98067970050,14.72,14.72,98067970050 +한화에어로스페이스,012450,14,914000,2,9000,0.99,103331,414770,47296201,103331,0.99,24.91,0.22,0.22,94878788500,0.22,0.22,94878788500 +KODEX 코스닥150레버리지,233740,15,8320,2,70,0.85,11006938,34485836,249200000,11006938,0.85,31.92,4.42,4.42,91748317228,4.43,4.43,91748317228 +현대로템,064350,16,175200,2,4300,2.52,509880,1621865,109142293,509880,2.52,31.44,0.47,0.47,89530734050,0.47,0.47,89530734050 +삼성중공업,010140,17,17810,2,490,2.83,4903371,7526962,880000000,4903371,2.83,65.14,0.56,0.56,87023742140,0.56,0.56,87023742140 +지투파워,388050,18,11595,2,1935,20.03,7304111,844677,18709437,7304111,20.03,864.72,39.04,39.04,85752949120,39.53,39.53,85752949120 +실리콘투,257720,19,56300,5,-5500,-8.90,1463655,5919674,61171908,1463655,-8.90,24.73,2.39,2.39,84914066000,2.47,2.47,84914066000 +한화시스템,272210,20,53100,2,700,1.34,1595802,4542074,188919389,1595802,1.34,35.13,0.84,0.84,84717713150,0.84,0.84,84717713150 +한화솔루션,009830,21,36850,5,-1400,-3.66,2216309,18875134,171892536,2216309,-3.66,11.74,1.29,1.29,81717321750,1.29,1.29,81717321750 +KB금융,105560,22,106200,5,-1000,-0.93,655534,1666674,381462103,655534,-0.93,39.33,0.17,0.17,69901699150,0.17,0.17,69901699150 +상지건설,042940,23,14850,2,2810,23.34,4801453,1434499,6828712,4801453,23.34,334.71,70.31,70.31,68886024045,67.93,67.93,68886024045 +좋은사람들,033340,24,1422,2,213,17.62,41022283,12947118,96950558,41022283,17.62,316.84,42.31,42.31,58790191895,42.64,42.64,58790191895 +KODEX 인버스,114800,25,3855,5,-5,-0.13,14971900,39375072,156500000,14971900,-0.13,38.02,9.57,9.57,57679220714,9.56,9.56,57679220714 +카카오,035720,26,51100,5,-300,-0.58,1052033,5300436,441711295,1052033,-0.58,19.85,0.24,0.24,53743949350,0.24,0.24,53743949350 +삼성SDI,006400,27,173800,2,900,0.52,297085,603691,68764530,297085,0.52,49.21,0.43,0.43,51866266450,0.43,0.43,51866266450 +솔트룩스,304100,28,50200,5,-5800,-10.36,982513,1540160,12130568,982513,-10.36,63.79,8.10,8.10,51089393900,8.39,8.39,51089393900 +대아티아이,045390,29,5350,2,660,14.07,9660640,593408,70473377,9660640,14.07,1627.99,13.71,13.71,50921972900,13.51,13.51,50921972900 +지씨지놈,340450,30,11140,2,40,0.36,4419734,30744214,23650793,4419734,0.36,14.38,18.69,18.69,50663647345,19.23,19.23,50663647345 diff --git a/top30/20250612/top30-tv-20250612-104002.csv b/top30/20250612/top30-tv-20250612-104002.csv new file mode 100644 index 000000000000..5d7bd97cc4b6 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-104002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85000,2,5600,7.05,6089643,2671173,306413394,6089643,7.05,227.98,1.99,1.99,511549009200,1.96,1.96,511549009200 +한전기술,052690,2,91400,2,20000,28.01,4334703,910751,38220000,4334703,28.01,475.95,11.34,11.34,361927772100,10.36,10.36,361927772100 +SK하이닉스,000660,3,240750,2,750,0.31,1336111,4230421,728002365,1336111,0.31,31.58,0.18,0.18,325254354750,0.19,0.19,325254354750 +두산에너빌리티,034020,4,54200,2,3100,6.07,5715256,14201108,640561146,5715256,6.07,40.25,0.89,0.89,307538974800,0.89,0.89,307538974800 +삼성전자,005930,5,59500,5,-400,-0.67,4883130,13610734,5919637922,4883130,-0.67,35.88,0.08,0.08,291111789800,0.08,0.08,291111789800 +KODEX 200선물인버스2X,252670,6,1612,5,-7,-0.43,143424223,288695296,798800000,143424223,-0.43,49.68,17.95,17.95,231029173511,17.94,17.94,231029173511 +KODEX 레버리지,122630,7,20595,2,95,0.46,9300064,23760124,119500000,9300064,0.46,39.14,7.78,7.78,191727920584,7.79,7.79,191727920584 +아난티,025980,8,9810,2,2020,25.93,18109701,605361,88629478,18109701,25.93,2991.55,20.43,20.43,174654150770,20.09,20.09,174654150770 +KODEX 200,069500,9,39225,2,100,0.26,3919555,6636335,166400000,3919555,0.26,59.06,2.36,2.36,153895765337,2.36,2.36,153895765337 +일신석재,007110,10,2850,2,255,9.83,52160757,8782400,77456610,52160757,9.83,593.92,67.34,67.34,149423246402,67.69,67.69,149423246402 +현대건설,000720,11,78600,2,6500,9.02,1678646,1650018,111355765,1678646,9.02,101.74,1.51,1.51,129459416450,1.48,1.48,129459416450 +태웅,044490,12,32850,2,3750,12.89,3135277,1788345,20007381,3135277,12.89,175.32,15.67,15.67,101972534300,15.52,15.52,101972534300 +PS일렉트로닉스,332570,13,3720,2,130,3.62,26242339,17775120,44176320,26242339,3.62,147.64,59.40,59.40,98993381035,60.24,60.24,98993381035 +한화에어로스페이스,012450,14,913000,2,8000,0.88,105762,414770,47296201,105762,0.88,25.50,0.22,0.22,97099203500,0.22,0.22,97099203500 +KODEX 코스닥150레버리지,233740,15,8325,2,75,0.91,11406876,34485836,249200000,11406876,0.91,33.08,4.58,4.58,95082194310,4.58,4.58,95082194310 +현대로템,064350,16,175900,2,5000,2.93,535969,1621865,109142293,535969,2.93,33.05,0.49,0.49,94113166800,0.49,0.49,94113166800 +실리콘투,257720,17,57000,5,-4800,-7.77,1597332,5919674,61171908,1597332,-7.77,26.98,2.61,2.61,92508202350,2.65,2.65,92508202350 +삼성중공업,010140,18,17810,2,490,2.83,4989007,7526962,880000000,4989007,2.83,66.28,0.57,0.57,88549474370,0.56,0.56,88549474370 +지투파워,388050,19,11610,2,1950,20.19,7474670,844677,18709437,7474670,20.19,884.91,39.95,39.95,87723396945,40.39,40.39,87723396945 +한화시스템,272210,20,52900,2,500,0.95,1648732,4542074,188919389,1648732,0.95,36.30,0.87,0.87,87523862450,0.88,0.88,87523862450 +한화솔루션,009830,21,36800,5,-1450,-3.79,2306050,18875134,171892536,2306050,-3.79,12.22,1.34,1.34,85016841975,1.34,1.34,85016841975 +KB금융,105560,22,106300,5,-900,-0.84,686389,1666674,381462103,686389,-0.84,41.18,0.18,0.18,73180541750,0.18,0.18,73180541750 +한전산업,130660,23,15160,2,2790,22.55,5233299,435298,32600000,5233299,22.55,1202.23,16.05,16.05,73155233350,14.80,14.80,73155233350 +상지건설,042940,24,14820,2,2780,23.09,4899721,1434499,6828712,4899721,23.09,341.56,71.75,71.75,70349702360,69.51,69.51,70349702360 +좋은사람들,033340,25,1417,2,208,17.20,41829202,12947118,96950558,41829202,17.20,323.08,43.14,43.14,59936352156,43.63,43.63,59936352156 +KODEX 인버스,114800,26,3855,5,-5,-0.13,15460726,39375072,156500000,15460726,-0.13,39.27,9.88,9.88,59563289905,9.87,9.87,59563289905 +우리기술,032820,27,2555,2,200,8.49,23963168,14170555,164677432,23963168,8.49,169.11,14.55,14.55,59474993767,14.14,14.14,59474993767 +카카오,035720,28,50800,5,-600,-1.17,1102768,5300436,441711295,1102768,-1.17,20.81,0.25,0.25,56330404400,0.25,0.25,56330404400 +삼성SDI,006400,29,173800,2,900,0.52,311339,603691,68764530,311339,0.52,51.57,0.45,0.45,54344613250,0.45,0.45,54344613250 +한국전력,015760,30,29100,2,1000,3.56,1900720,3434748,641964077,1900720,3.56,55.34,0.30,0.30,54150198975,0.29,0.29,54150198975 diff --git a/top30/20250612/top30-tv-20250612-105001.csv b/top30/20250612/top30-tv-20250612-105001.csv new file mode 100644 index 000000000000..07d4ac1b1ccb --- /dev/null +++ b/top30/20250612/top30-tv-20250612-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85250,2,5850,7.37,6247481,2671173,306413394,6247481,7.37,233.89,2.04,2.04,525010441150,2.01,2.01,525010441150 +한전기술,052690,2,91000,2,19600,27.45,4596249,910751,38220000,4596249,27.45,504.67,12.03,12.03,385751946400,11.09,11.09,385751946400 +SK하이닉스,000660,3,240750,2,750,0.31,1402765,4230421,728002365,1402765,0.31,33.16,0.19,0.19,341282480250,0.19,0.19,341282480250 +두산에너빌리티,034020,4,54100,2,3000,5.87,6094662,14201108,640561146,6094662,5.87,42.92,0.95,0.95,328127381900,0.95,0.95,328127381900 +삼성전자,005930,5,59400,5,-500,-0.83,5259167,13610734,5919637922,5259167,-0.83,38.64,0.09,0.09,313481008500,0.09,0.09,313481008500 +KODEX 200선물인버스2X,252670,6,1616,5,-3,-0.19,147571971,288695296,798800000,147571971,-0.19,51.12,18.47,18.47,237723893013,18.42,18.42,237723893013 +KODEX 레버리지,122630,7,20550,2,50,0.24,9698270,23760124,119500000,9698270,0.24,40.82,8.12,8.12,199917534807,8.14,8.14,199917534807 +아난티,025980,8,9760,2,1970,25.29,18359913,605361,88629478,18359913,25.29,3032.89,20.72,20.72,177100716440,20.47,20.47,177100716440 +KODEX 200,069500,9,39180,2,55,0.14,4011575,6636335,166400000,4011575,0.14,60.45,2.41,2.41,157502779947,2.42,2.42,157502779947 +일신석재,007110,10,2855,2,260,10.02,52915683,8782400,77456610,52915683,10.02,602.52,68.32,68.32,151578761205,68.54,68.54,151578761205 +현대건설,000720,11,77800,2,5700,7.91,1758525,1650018,111355765,1758525,7.91,106.58,1.58,1.58,135702434550,1.57,1.57,135702434550 +태웅,044490,12,33400,2,4300,14.78,3240820,1788345,20007381,3240820,14.78,181.22,16.20,16.20,105483382100,15.79,15.79,105483382100 +PS일렉트로닉스,332570,13,3760,2,170,4.74,26518972,17775120,44176320,26518972,4.74,149.19,60.03,60.03,100026948799,60.22,60.22,100026948799 +한화에어로스페이스,012450,14,913000,2,8000,0.88,108676,414770,47296201,108676,0.88,26.20,0.23,0.23,99758526000,0.23,0.23,99758526000 +현대로템,064350,15,175600,2,4700,2.75,559509,1621865,109142293,559509,2.75,34.50,0.51,0.51,98253837600,0.51,0.51,98253837600 +KODEX 코스닥150레버리지,233740,16,8332,2,82,0.99,11763506,34485836,249200000,11763506,0.99,34.11,4.72,4.72,98048493134,4.72,4.72,98048493134 +실리콘투,257720,17,57100,5,-4700,-7.61,1675601,5919674,61171908,1675601,-7.61,28.31,2.74,2.74,96965973100,2.78,2.78,96965973100 +삼성중공업,010140,18,17830,2,510,2.94,5154947,7526962,880000000,5154947,2.94,68.49,0.59,0.59,91506985655,0.58,0.58,91506985655 +한화시스템,272210,19,52900,2,500,0.95,1689487,4542074,188919389,1689487,0.95,37.20,0.89,0.89,89683739000,0.90,0.90,89683739000 +지투파워,388050,20,11550,2,1890,19.57,7575515,844677,18709437,7575515,19.57,896.85,40.49,40.49,88889938885,41.13,41.13,88889938885 +한전산업,130660,21,15230,2,2860,23.12,6267104,435298,32600000,6267104,23.12,1439.73,19.22,19.22,88850808670,17.90,17.90,88850808670 +한화솔루션,009830,22,36800,5,-1450,-3.79,2360131,18875134,171892536,2360131,-3.79,12.50,1.37,1.37,87006514825,1.38,1.38,87006514825 +KB금융,105560,23,106100,5,-1100,-1.03,707321,1666674,381462103,707321,-1.03,42.44,0.19,0.19,75405308450,0.19,0.19,75405308450 +상지건설,042940,24,15200,2,3160,26.25,5210603,1434499,6828712,5210603,26.25,363.24,76.30,76.30,75052987770,72.31,72.31,75052987770 +한전KPS,051600,25,51200,2,7050,15.97,1363363,204774,45000000,1363363,15.97,665.79,3.03,3.03,67180458100,2.92,2.92,67180458100 +우리기술,032820,26,2545,2,190,8.07,26976733,14170555,164677432,26976733,8.07,190.37,16.38,16.38,67140725488,16.02,16.02,67140725488 +한국전력,015760,27,29050,2,950,3.38,2217764,3434748,641964077,2217764,3.38,64.57,0.35,0.35,63402418300,0.34,0.34,63402418300 +좋은사람들,033340,28,1413,2,204,16.87,42464123,12947118,96950558,42464123,16.87,327.98,43.80,43.80,60833650320,44.41,44.41,60833650320 +카카오,035720,29,50700,5,-700,-1.36,1188100,5300436,441711295,1188100,-1.36,22.42,0.27,0.27,60660971800,0.27,0.27,60660971800 +KODEX 인버스,114800,30,3860,3,0,0.00,15657694,39375072,156500000,15657694,0.00,39.77,10.00,10.00,60322776325,9.99,9.99,60322776325 diff --git a/top30/20250612/top30-tv-20250612-110001.csv b/top30/20250612/top30-tv-20250612-110001.csv new file mode 100644 index 000000000000..aa9d5414f01d --- /dev/null +++ b/top30/20250612/top30-tv-20250612-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85900,2,6500,8.19,6442245,2671173,306413394,6442245,8.19,241.18,2.10,2.10,541657440850,2.06,2.06,541657440850 +한전기술,052690,2,91100,2,19700,27.59,5257287,910751,38220000,5257287,27.59,577.25,13.76,13.76,446772650700,12.83,12.83,446772650700 +두산에너빌리티,034020,3,54000,2,2900,5.68,6451777,14201108,640561146,6451777,5.68,45.43,1.01,1.01,347469560400,1.00,1.00,347469560400 +SK하이닉스,000660,4,240500,2,500,0.21,1422753,4230421,728002365,1422753,0.21,33.63,0.20,0.20,346092552500,0.20,0.20,346092552500 +삼성전자,005930,5,59500,5,-400,-0.67,5621176,13610734,5919637922,5621176,-0.67,41.30,0.09,0.09,335016546750,0.10,0.10,335016546750 +KODEX 200선물인버스2X,252670,6,1608,5,-11,-0.68,153778640,288695296,798800000,153778640,-0.68,53.27,19.25,19.25,247725104998,19.29,19.29,247725104998 +KODEX 레버리지,122630,7,20630,2,130,0.63,10120322,23760124,119500000,10120322,0.63,42.59,8.47,8.47,208615215617,8.46,8.46,208615215617 +아난티,025980,8,9620,2,1830,23.49,18991818,605361,88629478,18991818,23.49,3137.27,21.43,21.43,183225680965,21.49,21.49,183225680965 +KODEX 200,069500,9,39265,2,140,0.36,4107589,6636335,166400000,4107589,0.36,61.90,2.47,2.47,161270419907,2.47,2.47,161270419907 +일신석재,007110,10,2815,2,220,8.48,53811400,8782400,77456610,53811400,8.48,612.72,69.47,69.47,154115991022,70.68,70.68,154115991022 +현대건설,000720,11,77900,2,5800,8.04,1812701,1650018,111355765,1812701,8.04,109.86,1.63,1.63,139917808600,1.61,1.61,139917808600 +한전산업,130660,12,15490,2,3120,25.22,7697960,435298,32600000,7697960,25.22,1768.43,23.61,23.61,111009723380,21.98,21.98,111009723380 +태웅,044490,13,33650,2,4550,15.64,3380730,1788345,20007381,3380730,15.64,189.04,16.90,16.90,110182308175,16.37,16.37,110182308175 +실리콘투,257720,14,56700,5,-5100,-8.25,1764670,5919674,61171908,1764670,-8.25,29.81,2.88,2.88,102051693800,2.94,2.94,102051693800 +현대로템,064350,15,175700,2,4800,2.81,580716,1621865,109142293,580716,2.81,35.81,0.53,0.53,101976372400,0.53,0.53,101976372400 +한화에어로스페이스,012450,16,916000,2,11000,1.22,110860,414770,47296201,110860,1.22,26.73,0.23,0.23,101754367500,0.23,0.23,101754367500 +KODEX 코스닥150레버리지,233740,17,8340,2,90,1.09,12159671,34485836,249200000,12159671,1.09,35.26,4.88,4.88,101354180250,4.88,4.88,101354180250 +PS일렉트로닉스,332570,18,3730,2,140,3.90,26710524,17775120,44176320,26710524,3.90,150.27,60.46,60.46,100741364424,61.14,61.14,100741364424 +한전KPS,051600,19,52200,2,8050,18.23,1975595,204774,45000000,1975595,18.23,964.77,4.39,4.39,99366186850,4.23,4.23,99366186850 +삼성중공업,010140,20,17900,2,580,3.35,5429071,7526962,880000000,5429071,3.35,72.13,0.62,0.62,96408767990,0.61,0.61,96408767990 +우리기술,032820,21,2695,2,340,14.44,37660062,14170555,164677432,37660062,14.44,265.76,22.87,22.87,95235593705,21.46,21.46,95235593705 +한화시스템,272210,22,52800,2,400,0.76,1747979,4542074,188919389,1747979,0.76,38.48,0.93,0.93,92775014300,0.93,0.93,92775014300 +지투파워,388050,23,11470,2,1810,18.74,7810572,844677,18709437,7810572,18.74,924.68,41.75,41.75,91615085120,42.69,42.69,91615085120 +한화솔루션,009830,24,36800,5,-1450,-3.79,2395452,18875134,171892536,2395452,-3.79,12.69,1.39,1.39,88306067050,1.40,1.40,88306067050 +상지건설,042940,25,15650,1,3610,29.98,5670773,1434499,6828712,5670773,29.98,395.31,83.04,83.04,82227416850,76.94,76.94,82227416850 +KB금융,105560,26,106300,5,-900,-0.84,747489,1666674,381462103,747489,-0.84,44.85,0.20,0.20,79671595200,0.20,0.20,79671595200 +한국전력,015760,27,29250,2,1150,4.09,2443632,3434748,641964077,2443632,4.09,71.14,0.38,0.38,70007887250,0.37,0.37,70007887250 +카카오,035720,28,50600,5,-800,-1.56,1252292,5300436,441711295,1252292,-1.56,23.63,0.28,0.28,63917283250,0.29,0.29,63917283250 +좋은사람들,033340,29,1411,2,202,16.71,43213856,12947118,96950558,43213856,16.71,333.77,44.57,44.57,61891127424,45.24,45.24,61891127424 +KODEX 인버스,114800,30,3850,5,-10,-0.26,16006148,39375072,156500000,16006148,-0.26,40.65,10.23,10.23,61665328245,10.23,10.23,61665328245 diff --git a/top30/20250612/top30-tv-20250612-111002.csv b/top30/20250612/top30-tv-20250612-111002.csv new file mode 100644 index 000000000000..8ddb155af3ed --- /dev/null +++ b/top30/20250612/top30-tv-20250612-111002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85200,2,5800,7.30,6683586,2671173,306413394,6683586,7.30,250.21,2.18,2.18,562333878200,2.15,2.15,562333878200 +한전기술,052690,2,91000,2,19600,27.45,5396790,910751,38220000,5396790,27.45,592.56,14.12,14.12,459490127950,13.21,13.21,459490127950 +SK하이닉스,000660,3,241000,2,1000,0.42,1476647,4230421,728002365,1476647,0.42,34.91,0.20,0.20,359082268500,0.20,0.20,359082268500 +두산에너빌리티,034020,4,54200,2,3100,6.07,6578709,14201108,640561146,6578709,6.07,46.33,1.03,1.03,354339830750,1.02,1.02,354339830750 +삼성전자,005930,5,59450,5,-450,-0.75,5761939,13610734,5919637922,5761939,-0.75,42.33,0.10,0.10,343391409000,0.10,0.10,343391409000 +KODEX 200선물인버스2X,252670,6,1610,5,-9,-0.56,158439313,288695296,798800000,158439313,-0.56,54.88,19.83,19.83,255218183846,19.84,19.84,255218183846 +KODEX 레버리지,122630,7,20605,2,105,0.51,10528303,23760124,119500000,10528303,0.51,44.31,8.81,8.81,217039175083,8.81,8.81,217039175083 +아난티,025980,8,9710,2,1920,24.65,19555000,605361,88629478,19555000,24.65,3230.30,22.06,22.06,188664805000,21.92,21.92,188664805000 +KODEX 200,069500,9,39245,2,120,0.31,4257335,6636335,166400000,4257335,0.31,64.15,2.56,2.56,167152229279,2.56,2.56,167152229279 +일신석재,007110,10,2825,2,230,8.86,54339726,8782400,77456610,54339726,8.86,618.73,70.16,70.16,155607638041,71.11,71.11,155607638041 +현대건설,000720,11,78300,2,6200,8.60,1842972,1650018,111355765,1842972,8.60,111.69,1.66,1.66,142279539700,1.63,1.63,142279539700 +우리기술,032820,12,2840,2,485,20.59,49942053,14170555,164677432,49942053,20.59,352.44,30.33,30.33,129053575649,27.59,27.59,129053575649 +태웅,044490,13,34050,2,4950,17.01,3646216,1788345,20007381,3646216,17.01,203.89,18.22,18.22,119230974425,17.50,17.50,119230974425 +한전산업,130660,14,15400,2,3030,24.49,8173214,435298,32600000,8173214,24.49,1877.61,25.07,25.07,118336711545,23.57,23.57,118336711545 +한전KPS,051600,15,51300,2,7150,16.19,2203651,204774,45000000,2203651,16.19,1076.14,4.90,4.90,111193365300,4.82,4.82,111193365300 +한화에어로스페이스,012450,16,922000,2,17000,1.88,119668,414770,47296201,119668,1.88,28.85,0.25,0.25,109852074000,0.25,0.25,109852074000 +실리콘투,257720,17,56700,5,-5100,-8.25,1812422,5919674,61171908,1812422,-8.25,30.62,2.96,2.96,104755167400,3.02,3.02,104755167400 +현대로템,064350,18,175100,2,4200,2.46,594094,1621865,109142293,594094,2.46,36.63,0.54,0.54,104320161200,0.55,0.55,104320161200 +KODEX 코스닥150레버리지,233740,19,8330,2,80,0.97,12432586,34485836,249200000,12432586,0.97,36.05,4.99,4.99,103630148559,4.99,4.99,103630148559 +PS일렉트로닉스,332570,20,3695,2,105,2.92,27032266,17775120,44176320,27032266,2.92,152.08,61.19,61.19,101931430661,62.45,62.45,101931430661 +삼성중공업,010140,21,17850,2,530,3.06,5557218,7526962,880000000,5557218,3.06,73.83,0.63,0.63,98698084125,0.63,0.63,98698084125 +한화시스템,272210,22,53100,2,700,1.34,1796318,4542074,188919389,1796318,1.34,39.55,0.95,0.95,95337386300,0.95,0.95,95337386300 +지투파워,388050,23,11400,2,1740,18.01,8059132,844677,18709437,8059132,18.01,954.11,43.08,43.08,94443061505,44.28,44.28,94443061505 +한화솔루션,009830,24,36750,5,-1500,-3.92,2444153,18875134,171892536,2444153,-3.92,12.95,1.42,1.42,90098051425,1.43,1.43,90098051425 +KB금융,105560,25,106000,5,-1200,-1.12,778750,1666674,381462103,778750,-1.12,46.72,0.20,0.20,82990647750,0.21,0.21,82990647750 +상지건설,042940,26,15650,1,3610,29.98,5690911,1434499,6828712,5690911,29.98,396.72,83.34,83.34,82542576550,77.24,77.24,82542576550 +한국전력,015760,27,29200,2,1100,3.91,2567102,3434748,641964077,2567102,3.91,74.74,0.40,0.40,73617089775,0.39,0.39,73617089775 +카카오,035720,28,50500,5,-900,-1.75,1406313,5300436,441711295,1406313,-1.75,26.53,0.32,0.32,71691949000,0.32,0.32,71691949000 +KODEX 미국S&P500,379800,29,18795,5,-135,-0.71,3438757,5448372,236150000,3438757,-0.71,63.12,1.46,1.46,64632979078,1.46,1.46,64632979078 +좋은사람들,033340,30,1410,2,201,16.63,43778069,12947118,96950558,43778069,16.63,338.13,45.16,45.16,62684231697,45.86,45.86,62684231697 diff --git a/top30/20250612/top30-tv-20250612-112002.csv b/top30/20250612/top30-tv-20250612-112002.csv new file mode 100644 index 000000000000..5f4b6fb9150e --- /dev/null +++ b/top30/20250612/top30-tv-20250612-112002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84900,2,5500,6.93,6848633,2671173,306413394,6848633,6.93,256.39,2.24,2.24,576338008000,2.22,2.22,576338008000 +한전기술,052690,2,90600,2,19200,26.89,5480569,910751,38220000,5480569,26.89,601.76,14.34,14.34,467087478950,13.49,13.49,467087478950 +SK하이닉스,000660,3,241000,2,1000,0.42,1506871,4230421,728002365,1506871,0.42,35.62,0.21,0.21,366371399250,0.21,0.21,366371399250 +삼성전자,005930,4,59500,5,-400,-0.67,6126635,13610734,5919637922,6126635,-0.67,45.01,0.10,0.10,365087589550,0.10,0.10,365087589550 +두산에너빌리티,034020,5,54200,2,3100,6.07,6709092,14201108,640561146,6709092,6.07,47.24,1.05,1.05,361413633000,1.04,1.04,361413633000 +KODEX 200선물인버스2X,252670,6,1606,5,-13,-0.80,161850480,288695296,798800000,161850480,-0.80,56.06,20.26,20.26,260703368382,20.32,20.32,260703368382 +KODEX 레버리지,122630,7,20655,2,155,0.76,10785662,23760124,119500000,10785662,0.76,45.39,9.03,9.03,222351152034,9.01,9.01,222351152034 +아난티,025980,8,9730,2,1940,24.90,19712496,605361,88629478,19712496,24.90,3256.32,22.24,22.24,190197002370,22.06,22.06,190197002370 +KODEX 200,069500,9,39290,2,165,0.42,4323380,6636335,166400000,4323380,0.42,65.15,2.60,2.60,169745975404,2.60,2.60,169745975404 +우리기술,032820,10,2755,2,400,16.99,60134906,14170555,164677432,60134906,16.99,424.37,36.52,36.52,157538791203,34.72,34.72,157538791203 +일신석재,007110,11,2840,2,245,9.44,54642160,8782400,77456610,54642160,9.44,622.18,70.55,70.55,156467545696,71.13,71.13,156467545696 +현대건설,000720,12,77400,2,5300,7.35,1887902,1650018,111355765,1887902,7.35,114.42,1.70,1.70,145771542900,1.69,1.69,145771542900 +태웅,044490,13,34500,2,5400,18.56,3787922,1788345,20007381,3787922,18.56,211.81,18.93,18.93,124042790400,17.97,17.97,124042790400 +한전산업,130660,14,15120,2,2750,22.23,8500323,435298,32600000,8500323,22.23,1952.76,26.07,26.07,123314025810,25.02,25.02,123314025810 +한전KPS,051600,15,50800,2,6650,15.06,2310417,204774,45000000,2310417,15.06,1128.28,5.13,5.13,116642573750,5.10,5.10,116642573750 +한화에어로스페이스,012450,16,917000,2,12000,1.33,122571,414770,47296201,122571,1.33,29.55,0.26,0.26,112519220000,0.26,0.26,112519220000 +KODEX 코스닥150레버리지,233740,17,8365,2,115,1.39,12946610,34485836,249200000,12946610,1.39,37.54,5.20,5.20,107922649720,5.18,5.18,107922649720 +실리콘투,257720,18,56400,5,-5400,-8.74,1854751,5919674,61171908,1854751,-8.74,31.33,3.03,3.03,107149516450,3.11,3.11,107149516450 +현대로템,064350,19,175200,2,4300,2.52,604348,1621865,109142293,604348,2.52,37.26,0.55,0.55,106117791400,0.55,0.55,106117791400 +PS일렉트로닉스,332570,20,3700,2,110,3.06,27468985,17775120,44176320,27468985,3.06,154.54,62.18,62.18,103560705998,63.36,63.36,103560705998 +삼성중공업,010140,21,17800,2,480,2.77,5693351,7526962,880000000,5693351,2.77,75.64,0.65,0.65,101123553980,0.65,0.65,101123553980 +한화시스템,272210,22,53100,2,700,1.34,1852808,4542074,188919389,1852808,1.34,40.79,0.98,0.98,98340170600,0.98,0.98,98340170600 +지투파워,388050,23,11220,2,1560,16.15,8202863,844677,18709437,8202863,16.15,971.12,43.84,43.84,96070799025,45.77,45.77,96070799025 +한화솔루션,009830,24,36800,5,-1450,-3.79,2517710,18875134,171892536,2517710,-3.79,13.34,1.46,1.46,92800794375,1.47,1.47,92800794375 +KB금융,105560,25,106400,5,-800,-0.75,825251,1666674,381462103,825251,-0.75,49.51,0.22,0.22,87928552350,0.22,0.22,87928552350 +상지건설,042940,26,15650,1,3610,29.98,5699951,1434499,6828712,5699951,29.98,397.35,83.47,83.47,82684052550,77.37,77.37,82684052550 +한국전력,015760,27,29050,2,950,3.38,2674580,3434748,641964077,2674580,3.38,77.87,0.42,0.42,76739050300,0.41,0.41,76739050300 +카카오,035720,28,50700,5,-700,-1.36,1458558,5300436,441711295,1458558,-1.36,27.52,0.33,0.33,74336389750,0.33,0.33,74336389750 +KODEX 미국S&P500,379800,29,18765,5,-165,-0.87,3624284,5448372,236150000,3624284,-0.87,66.52,1.53,1.53,68116716702,1.54,1.54,68116716702 +KODEX 인버스,114800,30,3850,5,-10,-0.26,16568873,39375072,156500000,16568873,-0.26,42.08,10.59,10.59,63831405209,10.59,10.59,63831405209 diff --git a/top30/20250612/top30-tv-20250612-113001.csv b/top30/20250612/top30-tv-20250612-113001.csv new file mode 100644 index 000000000000..862f94be3bf9 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-113001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84900,2,5500,6.93,6896406,2671173,306413394,6896406,6.93,258.18,2.25,2.25,580394091050,2.23,2.23,580394091050 +한전기술,052690,2,90200,2,18800,26.33,5554200,910751,38220000,5554200,26.33,609.85,14.53,14.53,473736938900,13.74,13.74,473736938900 +SK하이닉스,000660,3,241000,2,1000,0.42,1579696,4230421,728002365,1579696,0.42,37.34,0.22,0.22,383939765000,0.22,0.22,383939765000 +두산에너빌리티,034020,4,54100,2,3000,5.87,6880309,14201108,640561146,6880309,5.87,48.45,1.07,1.07,370683147550,1.07,1.07,370683147550 +삼성전자,005930,5,59500,5,-400,-0.67,6209088,13610734,5919637922,6209088,-0.67,45.62,0.10,0.10,369994493050,0.11,0.11,369994493050 +KODEX 200선물인버스2X,252670,6,1608,5,-11,-0.68,163398168,288695296,798800000,163398168,-0.68,56.60,20.46,20.46,263192291945,20.49,20.49,263192291945 +KODEX 레버리지,122630,7,20635,2,135,0.66,11001490,23760124,119500000,11001490,0.66,46.30,9.21,9.21,226804450142,9.20,9.20,226804450142 +아난티,025980,8,9720,2,1930,24.78,19842361,605361,88629478,19842361,24.78,3277.77,22.39,22.39,191457806010,22.22,22.22,191457806010 +우리기술,032820,9,2705,2,350,14.86,65936029,14170555,164677432,65936029,14.86,465.30,40.04,40.04,173322987687,38.91,38.91,173322987687 +KODEX 200,069500,10,39265,2,140,0.36,4378553,6636335,166400000,4378553,0.36,65.98,2.63,2.63,171912452333,2.63,2.63,171912452333 +일신석재,007110,11,2840,2,245,9.44,54913558,8782400,77456610,54913558,9.44,625.27,70.90,70.90,157238214345,71.48,71.48,157238214345 +현대건설,000720,12,77500,2,5400,7.49,1932781,1650018,111355765,1932781,7.49,117.14,1.74,1.74,149244657450,1.73,1.73,149244657450 +태웅,044490,13,34500,2,5400,18.56,4200949,1788345,20007381,4200949,18.56,234.91,21.00,21.00,138362023750,20.05,20.05,138362023750 +한전산업,130660,14,14910,2,2540,20.53,8747719,435298,32600000,8747719,20.53,2009.59,26.83,26.83,127031420015,26.13,26.13,127031420015 +한전KPS,051600,15,50700,2,6550,14.84,2384915,204774,45000000,2384915,14.84,1164.66,5.30,5.30,120414552400,5.28,5.28,120414552400 +한화에어로스페이스,012450,16,915000,2,10000,1.10,125246,414770,47296201,125246,1.10,30.20,0.26,0.26,114968804500,0.27,0.27,114968804500 +KODEX 코스닥150레버리지,233740,17,8362,2,112,1.36,13458628,34485836,249200000,13458628,1.36,39.03,5.40,5.40,112208550224,5.38,5.38,112208550224 +실리콘투,257720,18,56600,5,-5200,-8.41,1908877,5919674,61171908,1908877,-8.41,32.25,3.12,3.12,110203392800,3.18,3.18,110203392800 +현대로템,064350,19,175700,2,4800,2.81,626679,1621865,109142293,626679,2.81,38.64,0.57,0.57,110041615900,0.57,0.57,110041615900 +PS일렉트로닉스,332570,20,3695,2,105,2.92,27652351,17775120,44176320,27652351,2.92,155.57,62.60,62.60,104237939188,63.86,63.86,104237939188 +삼성중공업,010140,21,17800,2,480,2.77,5795937,7526962,880000000,5795937,2.77,77.00,0.66,0.66,102949472965,0.66,0.66,102949472965 +한화시스템,272210,22,52800,2,400,0.76,1910968,4542074,188919389,1910968,0.76,42.07,1.01,1.01,101420859900,1.02,1.02,101420859900 +지투파워,388050,23,11260,2,1600,16.56,8325706,844677,18709437,8325706,16.56,985.67,44.50,44.50,97450332405,46.26,46.26,97450332405 +한화솔루션,009830,24,36750,5,-1500,-3.92,2537334,18875134,171892536,2537334,-3.92,13.44,1.48,1.48,93522348875,1.48,1.48,93522348875 +KB금융,105560,25,106050,5,-1150,-1.07,848818,1666674,381462103,848818,-1.07,50.93,0.22,0.22,90431389700,0.22,0.22,90431389700 +상지건설,042940,26,15650,1,3610,29.98,5709180,1434499,6828712,5709180,29.98,397.99,83.61,83.61,82828486400,77.50,77.50,82828486400 +한국전력,015760,27,28900,2,800,2.85,2741054,3434748,641964077,2741054,2.85,79.80,0.43,0.43,78663668875,0.42,0.42,78663668875 +카카오,035720,28,50800,5,-600,-1.17,1487409,5300436,441711295,1487409,-1.17,28.06,0.34,0.34,75799194800,0.34,0.34,75799194800 +KODEX 미국S&P500,379800,29,18745,5,-185,-0.98,3919384,5448372,236150000,3919384,-0.98,71.94,1.66,1.66,73653295114,1.66,1.66,73653295114 +삼성SDI,006400,30,174500,2,1600,0.93,376378,603691,68764530,376378,0.93,62.35,0.55,0.55,65648814200,0.55,0.55,65648814200 diff --git a/top30/20250612/top30-tv-20250612-114002.csv b/top30/20250612/top30-tv-20250612-114002.csv new file mode 100644 index 000000000000..0a9210679fde --- /dev/null +++ b/top30/20250612/top30-tv-20250612-114002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84900,2,5500,6.93,6984337,2671173,306413394,6984337,6.93,261.47,2.28,2.28,587854205250,2.26,2.26,587854205250 +한전기술,052690,2,89400,2,18000,25.21,5687357,910751,38220000,5687357,25.21,624.47,14.88,14.88,485663660400,14.21,14.21,485663660400 +두산에너빌리티,034020,3,53400,2,2300,4.50,7433553,14201108,640561146,7433553,4.50,52.34,1.16,1.16,400338978950,1.17,1.17,400338978950 +SK하이닉스,000660,4,240500,2,500,0.21,1638444,4230421,728002365,1638444,0.21,38.73,0.23,0.23,398077026000,0.23,0.23,398077026000 +삼성전자,005930,5,59550,5,-350,-0.58,6412484,13610734,5919637922,6412484,-0.58,47.11,0.11,0.11,382095978800,0.11,0.11,382095978800 +KODEX 200선물인버스2X,252670,6,1611,5,-8,-0.49,166491999,288695296,798800000,166491999,-0.49,57.67,20.84,20.84,268173774240,20.84,20.84,268173774240 +KODEX 레버리지,122630,7,20610,2,110,0.54,11172256,23760124,119500000,11172256,0.54,47.02,9.35,9.35,230324440303,9.35,9.35,230324440303 +아난티,025980,8,9760,2,1970,25.29,20072944,605361,88629478,20072944,25.29,3315.86,22.65,22.65,193711366665,22.39,22.39,193711366665 +우리기술,032820,9,2650,2,295,12.53,70989311,14170555,164677432,70989311,12.53,500.96,43.11,43.11,186787670588,42.80,42.80,186787670588 +KODEX 200,069500,10,39245,2,120,0.31,4462641,6636335,166400000,4462641,0.31,67.25,2.68,2.68,175213005916,2.68,2.68,175213005916 +일신석재,007110,11,2835,2,240,9.25,55214657,8782400,77456610,55214657,9.25,628.70,71.28,71.28,158093597356,72.00,72.00,158093597356 +현대건설,000720,12,77100,2,5000,6.93,1965983,1650018,111355765,1965983,6.93,119.15,1.77,1.77,151807750700,1.77,1.77,151807750700 +태웅,044490,13,34300,2,5200,17.87,4430693,1788345,20007381,4430693,17.87,247.75,22.15,22.15,146260388075,21.31,21.31,146260388075 +한전산업,130660,14,14730,2,2360,19.08,9082822,435298,32600000,9082822,19.08,2086.58,27.86,27.86,131992316010,27.49,27.49,131992316010 +한전KPS,051600,15,50100,2,5950,13.48,2474430,204774,45000000,2474430,13.48,1208.37,5.50,5.50,124915218350,5.54,5.54,124915218350 +한화에어로스페이스,012450,16,916000,2,11000,1.22,127532,414770,47296201,127532,1.22,30.75,0.27,0.27,117063130500,0.27,0.27,117063130500 +KODEX 코스닥150레버리지,233740,17,8362,2,112,1.36,13753826,34485836,249200000,13753826,1.36,39.88,5.52,5.52,114674594967,5.50,5.50,114674594967 +실리콘투,257720,18,56200,5,-5600,-9.06,1964067,5919674,61171908,1964067,-9.06,33.18,3.21,3.21,113310088650,3.30,3.30,113310088650 +현대로템,064350,19,175500,2,4600,2.69,637138,1621865,109142293,637138,2.69,39.28,0.58,0.58,111880108350,0.58,0.58,111880108350 +삼성중공업,010140,20,17800,2,480,2.77,5905535,7526962,880000000,5905535,2.77,78.46,0.67,0.67,104898530280,0.67,0.67,104898530280 +PS일렉트로닉스,332570,21,3685,2,95,2.65,27795805,17775120,44176320,27795805,2.65,156.37,62.92,62.92,104768624898,64.36,64.36,104768624898 +한화시스템,272210,22,52800,2,400,0.76,1942668,4542074,188919389,1942668,0.76,42.77,1.03,1.03,103096732550,1.03,1.03,103096732550 +지투파워,388050,23,11070,2,1410,14.60,8574422,844677,18709437,8574422,14.60,1015.11,45.83,45.83,100213964700,48.39,48.39,100213964700 +한화솔루션,009830,24,36850,5,-1400,-3.66,2597709,18875134,171892536,2597709,-3.66,13.76,1.51,1.51,95747696450,1.51,1.51,95747696450 +KB금융,105560,25,106000,5,-1200,-1.12,877363,1666674,381462103,877363,-1.12,52.64,0.23,0.23,93456729900,0.23,0.23,93456729900 +상지건설,042940,26,15650,1,3610,29.98,5717382,1434499,6828712,5717382,29.98,398.56,83.73,83.73,82956847700,77.62,77.62,82956847700 +한국전력,015760,27,28950,2,850,3.02,2800599,3434748,641964077,2800599,3.02,81.54,0.44,0.44,80383881925,0.43,0.43,80383881925 +KODEX 미국S&P500,379800,28,18730,5,-200,-1.06,4190781,5448372,236150000,4190781,-1.06,76.92,1.77,1.77,78739009064,1.78,1.78,78739009064 +카카오,035720,29,50800,5,-600,-1.17,1541083,5300436,441711295,1541083,-1.17,29.07,0.35,0.35,78523763100,0.35,0.35,78523763100 +삼성SDI,006400,30,175300,2,2400,1.39,389492,603691,68764530,389492,1.39,64.52,0.57,0.57,67943052150,0.56,0.56,67943052150 diff --git a/top30/20250612/top30-tv-20250612-115002.csv b/top30/20250612/top30-tv-20250612-115002.csv new file mode 100644 index 000000000000..1db739dc7efa --- /dev/null +++ b/top30/20250612/top30-tv-20250612-115002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84900,2,5500,6.93,7044529,2671173,306413394,7044529,6.93,263.72,2.30,2.30,592952077450,2.28,2.28,592952077450 +한전기술,052690,2,90200,2,18800,26.33,5758543,910751,38220000,5758543,26.33,632.29,15.07,15.07,492052475100,14.27,14.27,492052475100 +두산에너빌리티,034020,3,53600,2,2500,4.89,7617194,14201108,640561146,7617194,4.89,53.64,1.19,1.19,410172606700,1.19,1.19,410172606700 +SK하이닉스,000660,4,240500,2,500,0.21,1658360,4230421,728002365,1658360,0.21,39.20,0.23,0.23,402869829750,0.23,0.23,402869829750 +삼성전자,005930,5,59500,5,-400,-0.67,6537837,13610734,5919637922,6537837,-0.67,48.03,0.11,0.11,389555296050,0.11,0.11,389555296050 +KODEX 200선물인버스2X,252670,6,1611,5,-8,-0.49,167815680,288695296,798800000,167815680,-0.49,58.13,21.01,21.01,270304951668,21.00,21.00,270304951668 +KODEX 레버리지,122630,7,20615,2,115,0.56,11262963,23760124,119500000,11262963,0.56,47.40,9.43,9.43,232194151290,9.43,9.43,232194151290 +아난티,025980,8,9760,2,1970,25.29,20163448,605361,88629478,20163448,25.29,3330.81,22.75,22.75,194595522215,22.50,22.50,194595522215 +우리기술,032820,9,2660,2,305,12.95,73723133,14170555,164677432,73723133,12.95,520.26,44.77,44.77,194056230383,44.30,44.30,194056230383 +KODEX 200,069500,10,39245,2,120,0.31,4510976,6636335,166400000,4510976,0.31,67.97,2.71,2.71,177110041230,2.71,2.71,177110041230 +일신석재,007110,11,2830,2,235,9.06,55441874,8782400,77456610,55441874,9.06,631.28,71.58,71.58,158736308737,72.42,72.42,158736308737 +현대건설,000720,12,77400,2,5300,7.35,1989918,1650018,111355765,1989918,7.35,120.60,1.79,1.79,153658087950,1.78,1.78,153658087950 +태웅,044490,13,34000,2,4900,16.84,4505001,1788345,20007381,4505001,16.84,251.91,22.52,22.52,148802272150,21.87,21.87,148802272150 +한전산업,130660,14,14920,2,2550,20.61,9253547,435298,32600000,9253547,20.61,2125.80,28.39,28.39,134524789695,27.66,27.66,134524789695 +한전KPS,051600,15,50600,2,6450,14.61,2521556,204774,45000000,2521556,14.61,1231.38,5.60,5.60,127284348650,5.59,5.59,127284348650 +한화에어로스페이스,012450,16,924000,2,19000,2.10,135952,414770,47296201,135952,2.10,32.78,0.29,0.29,124824661500,0.29,0.29,124824661500 +KODEX 코스닥150레버리지,233740,17,8375,2,125,1.52,14086503,34485836,249200000,14086503,1.52,40.85,5.65,5.65,117459169353,5.63,5.63,117459169353 +실리콘투,257720,18,56500,5,-5300,-8.58,2015908,5919674,61171908,2015908,-8.58,34.05,3.30,3.30,116229024650,3.36,3.36,116229024650 +현대로템,064350,19,175900,2,5000,2.93,646340,1621865,109142293,646340,2.93,39.85,0.59,0.59,113496970400,0.59,0.59,113496970400 +삼성중공업,010140,20,17835,2,515,2.97,5960322,7526962,880000000,5960322,2.97,79.19,0.68,0.68,105874746080,0.67,0.67,105874746080 +한화시스템,272210,21,53100,2,700,1.34,1982832,4542074,188919389,1982832,1.34,43.65,1.05,1.05,105223502150,1.05,1.05,105223502150 +PS일렉트로닉스,332570,22,3690,2,100,2.79,27897941,17775120,44176320,27897941,2.79,156.95,63.15,63.15,105145621028,64.50,64.50,105145621028 +지투파워,388050,23,11190,2,1530,15.84,8671604,844677,18709437,8671604,15.84,1026.62,46.35,46.35,101298389795,48.39,48.39,101298389795 +한화솔루션,009830,24,37000,5,-1250,-3.27,2627464,18875134,171892536,2627464,-3.27,13.92,1.53,1.53,96845995050,1.52,1.52,96845995050 +KB금융,105560,25,105900,5,-1300,-1.21,899312,1666674,381462103,899312,-1.21,53.96,0.24,0.24,95783635500,0.24,0.24,95783635500 +한국전력,015760,26,28800,2,700,2.49,2896200,3434748,641964077,2896200,2.49,84.32,0.45,0.45,83146504850,0.45,0.45,83146504850 +상지건설,042940,27,15650,1,3610,29.98,5722152,1434499,6828712,5722152,29.98,398.90,83.80,83.80,83031498200,77.69,77.69,83031498200 +KODEX 미국S&P500,379800,28,18730,5,-200,-1.06,4341671,5448372,236150000,4341671,-1.06,79.69,1.84,1.84,81566365994,1.84,1.84,81566365994 +카카오,035720,29,50700,5,-700,-1.36,1574663,5300436,441711295,1574663,-1.36,29.71,0.36,0.36,80228694300,0.36,0.36,80228694300 +삼성SDI,006400,30,175200,2,2300,1.33,400048,603691,68764530,400048,1.33,66.27,0.58,0.58,69792162350,0.58,0.58,69792162350 diff --git a/top30/20250612/top30-tv-20250612-120001.csv b/top30/20250612/top30-tv-20250612-120001.csv new file mode 100644 index 000000000000..63721a0ed76a --- /dev/null +++ b/top30/20250612/top30-tv-20250612-120001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84800,2,5400,6.80,7083864,2671173,306413394,7083864,6.80,265.20,2.31,2.31,596290964900,2.29,2.29,596290964900 +한전기술,052690,2,89900,2,18500,25.91,5796497,910751,38220000,5796497,25.91,636.45,15.17,15.17,495473083550,14.42,14.42,495473083550 +SK하이닉스,000660,3,241000,2,1000,0.42,1724630,4230421,728002365,1724630,0.42,40.77,0.24,0.24,418837267250,0.24,0.24,418837267250 +두산에너빌리티,034020,4,53700,2,2600,5.09,7707603,14201108,640561146,7707603,5.09,54.27,1.20,1.20,415017332900,1.21,1.21,415017332900 +삼성전자,005930,5,59500,5,-400,-0.67,6590833,13610734,5919637922,6590833,-0.67,48.42,0.11,0.11,392709477400,0.11,0.11,392709477400 +KODEX 200선물인버스2X,252670,6,1605,5,-14,-0.86,172838077,288695296,798800000,172838077,-0.86,59.87,21.64,21.64,278372979283,21.71,21.71,278372979283 +KODEX 레버리지,122630,7,20675,2,175,0.85,11665542,23760124,119500000,11665542,0.85,49.10,9.76,9.76,240510535090,9.73,9.73,240510535090 +우리기술,032820,8,2655,2,300,12.74,75241701,14170555,164677432,75241701,12.74,530.97,45.69,45.69,198096406312,45.31,45.31,198096406312 +아난티,025980,9,9880,2,2090,26.83,20489164,605361,88629478,20489164,26.83,3384.62,23.12,23.12,197796428875,22.59,22.59,197796428875 +KODEX 200,069500,10,39310,2,185,0.47,4648062,6636335,166400000,4648062,0.47,70.04,2.79,2.79,182496414820,2.79,2.79,182496414820 +일신석재,007110,11,2850,2,255,9.83,55801424,8782400,77456610,55801424,9.83,635.38,72.04,72.04,159754781579,72.37,72.37,159754781579 +현대건설,000720,12,77600,2,5500,7.63,2005810,1650018,111355765,2005810,7.63,121.56,1.80,1.80,154891254650,1.79,1.79,154891254650 +태웅,044490,13,34300,2,5200,17.87,4587655,1788345,20007381,4587655,17.87,256.53,22.93,22.93,151603918700,22.09,22.09,151603918700 +한화에어로스페이스,012450,14,928000,2,23000,2.54,150424,414770,47296201,150424,2.54,36.27,0.32,0.32,138233981000,0.31,0.31,138233981000 +한전산업,130660,15,15010,2,2640,21.34,9469970,435298,32600000,9469970,21.34,2175.51,29.05,29.05,137767289665,28.15,28.15,137767289665 +한전KPS,051600,16,50400,2,6250,14.16,2544294,204774,45000000,2544294,14.16,1242.49,5.65,5.65,128432390900,5.66,5.66,128432390900 +KODEX 코스닥150레버리지,233740,17,8375,2,125,1.52,14590419,34485836,249200000,14590419,1.52,42.31,5.85,5.85,121680856278,5.83,5.83,121680856278 +실리콘투,257720,18,56400,5,-5400,-8.74,2047920,5919674,61171908,2047920,-8.74,34.60,3.35,3.35,118035744650,3.42,3.42,118035744650 +현대로템,064350,19,176500,2,5600,3.28,671742,1621865,109142293,671742,3.28,41.42,0.62,0.62,117973104650,0.61,0.61,117973104650 +삼성중공업,010140,20,17840,2,520,3.00,6012526,7526962,880000000,6012526,3.00,79.88,0.68,0.68,106805786510,0.68,0.68,106805786510 +한화시스템,272210,21,52900,2,500,0.95,2005004,4542074,188919389,2005004,0.95,44.14,1.06,1.06,106399202150,1.06,1.06,106399202150 +PS일렉트로닉스,332570,22,3745,2,155,4.32,28202210,17775120,44176320,28202210,4.32,158.66,63.84,63.84,106282433968,64.24,64.24,106282433968 +지투파워,388050,23,11160,2,1500,15.53,8723870,844677,18709437,8723870,15.53,1032.81,46.63,46.63,101883461320,48.80,48.80,101883461320 +KB금융,105560,24,106100,5,-1100,-1.03,936549,1666674,381462103,936549,-1.03,56.19,0.25,0.25,99729979100,0.25,0.25,99729979100 +한화솔루션,009830,25,36950,5,-1300,-3.40,2666636,18875134,171892536,2666636,-3.40,14.13,1.55,1.55,98293243750,1.55,1.55,98293243750 +KODEX 미국S&P500,379800,26,18700,5,-230,-1.22,4516555,5448372,236150000,4516555,-1.22,82.90,1.91,1.91,84840476232,1.92,1.92,84840476232 +한국전력,015760,27,28900,2,800,2.85,2937147,3434748,641964077,2937147,2.85,85.51,0.46,0.46,84328739125,0.45,0.45,84328739125 +상지건설,042940,28,15650,1,3610,29.98,5727656,1434499,6828712,5727656,29.98,399.28,83.88,83.88,83117635800,77.78,77.78,83117635800 +카카오,035720,29,50800,5,-600,-1.17,1594349,5300436,441711295,1594349,-1.17,30.08,0.36,0.36,81227568500,0.36,0.36,81227568500 +삼성SDI,006400,30,175200,2,2300,1.33,407915,603691,68764530,407915,1.33,67.57,0.59,0.59,71169952000,0.59,0.59,71169952000 diff --git a/top30/20250612/top30-tv-20250612-121001.csv b/top30/20250612/top30-tv-20250612-121001.csv new file mode 100644 index 000000000000..ad876ca46d45 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-121001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84800,2,5400,6.80,7131364,2671173,306413394,7131364,6.80,266.98,2.33,2.33,600315291800,2.31,2.31,600315291800 +한전기술,052690,2,90300,2,18900,26.47,5825201,910751,38220000,5825201,26.47,639.60,15.24,15.24,498064917550,14.43,14.43,498064917550 +SK하이닉스,000660,3,241500,2,1500,0.62,1770518,4230421,728002365,1770518,0.62,41.85,0.24,0.24,429931371000,0.24,0.24,429931371000 +두산에너빌리티,034020,4,53900,2,2800,5.48,7837614,14201108,640561146,7837614,5.48,55.19,1.22,1.22,422017717250,1.22,1.22,422017717250 +삼성전자,005930,5,59600,5,-300,-0.50,6750596,13610734,5919637922,6750596,-0.50,49.60,0.11,0.11,402231871100,0.11,0.11,402231871100 +KODEX 200선물인버스2X,252670,6,1601,5,-18,-1.11,180115723,288695296,798800000,180115723,-1.11,62.39,22.55,22.55,290039167074,22.68,22.68,290039167074 +KODEX 레버리지,122630,7,20715,2,215,1.05,12317015,23760124,119500000,12317015,1.05,51.84,10.31,10.31,253997700028,10.26,10.26,253997700028 +우리기술,032820,8,2670,2,315,13.38,76893531,14170555,164677432,76893531,13.38,542.63,46.69,46.69,202510568446,46.06,46.06,202510568446 +아난티,025980,9,9830,2,2040,26.19,20710271,605361,88629478,20710271,26.19,3421.14,23.37,23.37,199965224475,22.95,22.95,199965224475 +KODEX 200,069500,10,39345,2,220,0.56,5017285,6636335,166400000,5017285,0.56,75.60,3.02,3.02,197019585607,3.01,3.01,197019585607 +일신석재,007110,11,2830,2,235,9.06,56081498,8782400,77456610,56081498,9.06,638.57,72.40,72.40,160547378526,73.24,73.24,160547378526 +현대건설,000720,12,77700,2,5600,7.77,2027338,1650018,111355765,2027338,7.77,122.87,1.82,1.82,156560680050,1.81,1.81,156560680050 +태웅,044490,13,34650,2,5550,19.07,4698874,1788345,20007381,4698874,19.07,262.75,23.49,23.49,155450441625,22.42,22.42,155450441625 +한화에어로스페이스,012450,14,928000,2,23000,2.54,159194,414770,47296201,159194,2.54,38.38,0.34,0.34,146371213500,0.33,0.33,146371213500 +한전산업,130660,15,14960,2,2590,20.94,9566851,435298,32600000,9566851,20.94,2197.77,29.35,29.35,139222486080,28.55,28.55,139222486080 +KODEX 코스닥150레버리지,233740,16,8410,2,160,1.94,15653979,34485836,249200000,15653979,1.94,45.39,6.28,6.28,130611339323,6.23,6.23,130611339323 +한전KPS,051600,17,50700,2,6550,14.84,2584772,204774,45000000,2584772,14.84,1262.26,5.74,5.74,130485690500,5.72,5.72,130485690500 +현대로템,064350,18,176200,2,5300,3.10,690521,1621865,109142293,690521,3.10,42.58,0.63,0.63,121286946050,0.63,0.63,121286946050 +실리콘투,257720,19,56800,5,-5000,-8.09,2078189,5919674,61171908,2078189,-8.09,35.11,3.40,3.40,119747027050,3.45,3.45,119747027050 +삼성중공업,010140,20,17820,2,500,2.89,6084646,7526962,880000000,6084646,2.89,80.84,0.69,0.69,108090161735,0.69,0.69,108090161735 +한화시스템,272210,21,52900,2,500,0.95,2035519,4542074,188919389,2035519,0.95,44.81,1.08,1.08,108011826600,1.08,1.08,108011826600 +PS일렉트로닉스,332570,22,3700,2,110,3.06,28361783,17775120,44176320,28361783,3.06,159.56,64.20,64.20,106874891567,65.39,65.39,106874891567 +지투파워,388050,23,11210,2,1550,16.05,8778964,844677,18709437,8778964,16.05,1039.33,46.92,46.92,102502459390,48.87,48.87,102502459390 +KB금융,105560,24,105900,5,-1300,-1.21,959501,1666674,381462103,959501,-1.21,57.57,0.25,0.25,102162182900,0.25,0.25,102162182900 +한화솔루션,009830,25,36800,5,-1450,-3.79,2706382,18875134,171892536,2706382,-3.79,14.34,1.57,1.57,99758830650,1.58,1.58,99758830650 +KODEX 미국S&P500,379800,26,18690,5,-240,-1.27,4718949,5448372,236150000,4718949,-1.27,86.61,2.00,2.00,88624678639,2.01,2.01,88624678639 +한국전력,015760,27,28950,2,850,3.02,2976114,3434748,641964077,2976114,3.02,86.65,0.46,0.46,85455082925,0.46,0.46,85455082925 +카카오,035720,28,50800,5,-600,-1.17,1634408,5300436,441711295,1634408,-1.17,30.84,0.37,0.37,83260977950,0.37,0.37,83260977950 +상지건설,042940,29,15650,1,3610,29.98,5732191,1434499,6828712,5732191,29.98,399.60,83.94,83.94,83188608550,77.84,77.84,83188608550 +삼성SDI,006400,30,175000,2,2100,1.21,415404,603691,68764530,415404,1.21,68.81,0.60,0.60,72482057150,0.60,0.60,72482057150 diff --git a/top30/20250612/top30-tv-20250612-122001.csv b/top30/20250612/top30-tv-20250612-122001.csv new file mode 100644 index 000000000000..dcf405606901 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-122001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85000,2,5600,7.05,7173456,2671173,306413394,7173456,7.05,268.55,2.34,2.34,603888562650,2.32,2.32,603888562650 +한전기술,052690,2,91200,2,19800,27.73,5890230,910751,38220000,5890230,27.73,646.74,15.41,15.41,503966054450,14.46,14.46,503966054450 +SK하이닉스,000660,3,241750,2,1750,0.73,1819404,4230421,728002365,1819404,0.73,43.01,0.25,0.25,441761147500,0.25,0.25,441761147500 +삼성전자,005930,4,59700,5,-200,-0.33,7310630,13610734,5919637922,7310630,-0.33,53.71,0.12,0.12,435645074400,0.12,0.12,435645074400 +두산에너빌리티,034020,5,54000,2,2900,5.68,7928277,14201108,640561146,7928277,5.68,55.83,1.24,1.24,426907259250,1.23,1.23,426907259250 +KODEX 200선물인버스2X,252670,6,1597,5,-22,-1.36,192093636,288695296,798800000,192093636,-1.36,66.54,24.05,24.05,309190165251,24.24,24.24,309190165251 +KODEX 레버리지,122630,7,20770,2,270,1.32,13196427,23760124,119500000,13196427,1.32,55.54,11.04,11.04,272254856515,10.97,10.97,272254856515 +KODEX 200,069500,8,39395,2,270,0.69,5309538,6636335,166400000,5309538,0.69,80.01,3.19,3.19,208529114233,3.18,3.18,208529114233 +우리기술,032820,9,2685,2,330,14.01,77904539,14170555,164677432,77904539,14.01,549.76,47.31,47.31,205208714600,46.41,46.41,205208714600 +아난티,025980,10,9810,2,2020,25.93,20810910,605361,88629478,20810910,25.93,3437.77,23.48,23.48,200954436610,23.11,23.11,200954436610 +한화에어로스페이스,012450,11,936000,2,31000,3.43,177459,414770,47296201,177459,3.43,42.78,0.38,0.38,163400728000,0.37,0.37,163400728000 +일신석재,007110,12,2825,2,230,8.86,56247977,8782400,77456610,56247977,8.86,640.46,72.62,72.62,161019199135,73.59,73.59,161019199135 +현대건설,000720,13,77800,2,5700,7.91,2053969,1650018,111355765,2053969,7.91,124.48,1.84,1.84,158632144950,1.83,1.83,158632144950 +태웅,044490,14,34400,2,5300,18.21,4771861,1788345,20007381,4771861,18.21,266.83,23.85,23.85,157968777775,22.95,22.95,157968777775 +한전산업,130660,15,15250,2,2880,23.28,9757342,435298,32600000,9757342,23.28,2241.53,29.93,29.93,142103745990,28.58,28.58,142103745990 +KODEX 코스닥150레버리지,233740,16,8455,2,205,2.48,16705751,34485836,249200000,16705751,2.48,48.44,6.70,6.70,139481377106,6.62,6.62,139481377106 +한전KPS,051600,17,51400,2,7250,16.42,2632780,204774,45000000,2632780,16.42,1285.70,5.85,5.85,132940968150,5.75,5.75,132940968150 +실리콘투,257720,18,56800,5,-5000,-8.09,2163023,5919674,61171908,2163023,-8.09,36.54,3.54,3.54,124576724800,3.59,3.59,124576724800 +현대로템,064350,19,176500,2,5600,3.28,701786,1621865,109142293,701786,3.28,43.27,0.64,0.64,123274816450,0.64,0.64,123274816450 +한화시스템,272210,20,52900,2,500,0.95,2062805,4542074,188919389,2062805,0.95,45.42,1.09,1.09,109452910000,1.10,1.10,109452910000 +삼성중공업,010140,21,17800,2,480,2.77,6143862,7526962,880000000,6143862,2.77,81.62,0.70,0.70,109144862865,0.70,0.70,109144862865 +KB금융,105560,22,106450,5,-750,-0.70,1021845,1666674,381462103,1021845,-0.70,61.31,0.27,0.27,108789937000,0.27,0.27,108789937000 +PS일렉트로닉스,332570,23,3670,2,80,2.23,28565397,17775120,44176320,28565397,2.23,160.70,64.66,64.66,107623463512,66.38,66.38,107623463512 +지투파워,388050,24,11220,2,1560,16.15,8820612,844677,18709437,8820612,16.15,1044.26,47.15,47.15,102969080750,49.05,49.05,102969080750 +한화솔루션,009830,25,36850,5,-1400,-3.66,2729911,18875134,171892536,2729911,-3.66,14.46,1.59,1.59,100625573350,1.59,1.59,100625573350 +KODEX 미국S&P500,379800,26,18670,5,-260,-1.37,4926922,5448372,236150000,4926922,-1.37,90.43,2.09,2.09,92508667325,2.10,2.10,92508667325 +한국전력,015760,27,29000,2,900,3.20,3009497,3434748,641964077,3009497,3.20,87.62,0.47,0.47,86421727325,0.46,0.46,86421727325 +카카오,035720,28,50900,5,-500,-0.97,1652056,5300436,441711295,1652056,-0.97,31.17,0.37,0.37,84158127350,0.37,0.37,84158127350 +상지건설,042940,29,15650,1,3610,29.98,5734727,1434499,6828712,5734727,29.98,399.77,83.98,83.98,83228296950,77.88,77.88,83228296950 +KODEX 인버스,114800,30,3840,5,-20,-0.52,20566619,39375072,156500000,20566619,-0.52,52.23,13.14,13.14,79188833916,13.18,13.18,79188833916 diff --git a/top30/20250612/top30-tv-20250612-123001.csv b/top30/20250612/top30-tv-20250612-123001.csv new file mode 100644 index 000000000000..3b3b6c4a6577 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-123001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85200,2,5800,7.30,7240189,2671173,306413394,7240189,7.30,271.05,2.36,2.36,609568850800,2.33,2.33,609568850800 +한전기술,052690,2,90900,2,19500,27.31,5928002,910751,38220000,5928002,27.31,650.89,15.51,15.51,507399052300,14.60,14.60,507399052300 +SK하이닉스,000660,3,241250,2,1250,0.52,1893160,4230421,728002365,1893160,0.52,44.75,0.26,0.26,459573104000,0.26,0.26,459573104000 +삼성전자,005930,4,59750,5,-150,-0.25,7512902,13610734,5919637922,7512902,-0.25,55.20,0.13,0.13,447719146450,0.13,0.13,447719146450 +두산에너빌리티,034020,5,53900,2,2800,5.48,7973285,14201108,640561146,7973285,5.48,56.15,1.24,1.24,429335707050,1.24,1.24,429335707050 +KODEX 200선물인버스2X,252670,6,1598,5,-21,-1.30,197126651,288695296,798800000,197126651,-1.30,68.28,24.68,24.68,317244891218,24.85,24.85,317244891218 +KODEX 레버리지,122630,7,20760,2,260,1.27,13511082,23760124,119500000,13511082,1.27,56.86,11.31,11.31,278781231724,11.24,11.24,278781231724 +KODEX 200,069500,8,39390,2,265,0.68,5395498,6636335,166400000,5395498,0.68,81.30,3.24,3.24,211913829237,3.23,3.23,211913829237 +우리기술,032820,9,2665,2,310,13.16,79292294,14170555,164677432,79292294,13.16,559.56,48.15,48.15,208930525914,47.61,47.61,208930525914 +아난티,025980,10,9790,2,2000,25.67,20937220,605361,88629478,20937220,25.67,3458.63,23.62,23.62,202190794120,23.30,23.30,202190794120 +한화에어로스페이스,012450,11,936000,2,31000,3.43,185011,414770,47296201,185011,3.43,44.61,0.39,0.39,170465368500,0.39,0.39,170465368500 +일신석재,007110,12,2790,2,195,7.51,57062811,8782400,77456610,57062811,7.51,649.74,73.67,73.67,163310060390,75.57,75.57,163310060390 +현대건설,000720,13,77700,2,5600,7.77,2071452,1650018,111355765,2071452,7.77,125.54,1.86,1.86,159991532000,1.85,1.85,159991532000 +태웅,044490,14,34450,2,5350,18.38,4802061,1788345,20007381,4802061,18.38,268.52,24.00,24.00,159006721975,23.07,23.07,159006721975 +KODEX 코스닥150레버리지,233740,15,8460,2,210,2.55,17471649,34485836,249200000,17471649,2.55,50.66,7.01,7.01,145957469707,6.92,6.92,145957469707 +한전산업,130660,16,15140,2,2770,22.39,9892480,435298,32600000,9892480,22.39,2272.58,30.35,30.35,144153629050,29.21,29.21,144153629050 +한전KPS,051600,17,51100,2,6950,15.74,2661820,204774,45000000,2661820,15.74,1299.88,5.92,5.92,134426689350,5.85,5.85,134426689350 +실리콘투,257720,18,57000,5,-4800,-7.77,2207803,5919674,61171908,2207803,-7.77,37.30,3.61,3.61,127124808750,3.65,3.65,127124808750 +현대로템,064350,19,176500,2,5600,3.28,713258,1621865,109142293,713258,3.28,43.98,0.65,0.65,125299408450,0.65,0.65,125299408450 +KB금융,105560,20,106300,5,-900,-0.84,1046162,1666674,381462103,1046162,-0.84,62.77,0.27,0.27,111376396900,0.27,0.27,111376396900 +한화시스템,272210,21,53000,2,600,1.15,2084595,4542074,188919389,2084595,1.15,45.90,1.10,1.10,110606287950,1.10,1.10,110606287950 +삼성중공업,010140,22,17790,2,470,2.71,6212084,7526962,880000000,6212084,2.71,82.53,0.71,0.71,110359507390,0.70,0.70,110359507390 +PS일렉트로닉스,332570,23,3680,2,90,2.51,28686980,17775120,44176320,28686980,2.51,161.39,64.94,64.94,108070350301,66.48,66.48,108070350301 +지투파워,388050,24,11200,2,1540,15.94,8849895,844677,18709437,8849895,15.94,1047.73,47.30,47.30,103297281700,49.30,49.30,103297281700 +한화솔루션,009830,25,36900,5,-1350,-3.53,2743240,18875134,171892536,2743240,-3.53,14.53,1.60,1.60,101116932775,1.59,1.59,101116932775 +KODEX 미국S&P500,379800,26,18665,5,-265,-1.40,5160491,5448372,236150000,5160491,-1.40,94.72,2.19,2.19,96870371034,2.20,2.20,96870371034 +한국전력,015760,27,29050,2,950,3.38,3053991,3434748,641964077,3053991,3.38,88.91,0.48,0.48,87711822350,0.47,0.47,87711822350 +카카오,035720,28,51000,5,-400,-0.78,1700657,5300436,441711295,1700657,-0.78,32.09,0.39,0.39,86629955650,0.38,0.38,86629955650 +한미반도체,042700,29,88300,2,2500,2.91,967922,1722126,96614259,967922,2.91,56.21,1.00,1.00,83494551550,0.98,0.98,83494551550 +상지건설,042940,30,15650,1,3610,29.98,5738060,1434499,6828712,5738060,29.98,400.00,84.03,84.03,83280458400,77.93,77.93,83280458400 diff --git a/top30/20250612/top30-tv-20250612-124001.csv b/top30/20250612/top30-tv-20250612-124001.csv new file mode 100644 index 000000000000..1f72bb5787f0 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-124001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85100,2,5700,7.18,7280817,2671173,306413394,7280817,7.18,272.57,2.38,2.38,613027288250,2.35,2.35,613027288250 +한전기술,052690,2,91600,2,20200,28.29,6007790,910751,38220000,6007790,28.29,659.65,15.72,15.72,514688212900,14.70,14.70,514688212900 +SK하이닉스,000660,3,241500,2,1500,0.62,1939643,4230421,728002365,1939643,0.62,45.85,0.27,0.27,470794472250,0.27,0.27,470794472250 +삼성전자,005930,4,59850,5,-50,-0.08,7691910,13610734,5919637922,7691910,-0.08,56.51,0.13,0.13,458422233850,0.13,0.13,458422233850 +두산에너빌리티,034020,5,54000,2,2900,5.68,8081008,14201108,640561146,8081008,5.68,56.90,1.26,1.26,435151065300,1.26,1.26,435151065300 +KODEX 200선물인버스2X,252670,6,1594,5,-25,-1.54,204596132,288695296,798800000,204596132,-1.54,70.87,25.61,25.61,329164330529,25.85,25.85,329164330529 +KODEX 레버리지,122630,7,20825,2,325,1.59,14027494,23760124,119500000,14027494,1.59,59.04,11.74,11.74,289524184140,11.63,11.63,289524184140 +KODEX 200,069500,8,39450,2,325,0.83,5607503,6636335,166400000,5607503,0.83,84.50,3.37,3.37,220271249496,3.36,3.36,220271249496 +우리기술,032820,9,2660,2,305,12.95,80470877,14170555,164677432,80470877,12.95,567.87,48.87,48.87,212074819560,48.41,48.41,212074819560 +아난티,025980,10,9880,2,2090,26.83,21344856,605361,88629478,21344856,26.83,3525.97,24.08,24.08,206218568350,23.55,23.55,206218568350 +한화에어로스페이스,012450,11,939000,2,34000,3.76,196590,414770,47296201,196590,3.76,47.40,0.42,0.42,181314742500,0.41,0.41,181314742500 +일신석재,007110,12,2835,2,240,9.25,57532412,8782400,77456610,57532412,9.25,655.09,74.28,74.28,164634783789,74.97,74.97,164634783789 +현대건설,000720,13,77900,2,5800,8.04,2111366,1650018,111355765,2111366,8.04,127.96,1.90,1.90,163104106400,1.88,1.88,163104106400 +태웅,044490,14,34400,2,5300,18.21,4850032,1788345,20007381,4850032,18.21,271.20,24.24,24.24,160652886225,23.34,23.34,160652886225 +KODEX 코스닥150레버리지,233740,15,8480,2,230,2.79,18130826,34485836,249200000,18130826,2.79,52.57,7.28,7.28,151544951809,7.17,7.17,151544951809 +한전산업,130660,16,15280,2,2910,23.52,10092758,435298,32600000,10092758,23.52,2318.59,30.96,30.96,147206877930,29.55,29.55,147206877930 +한전KPS,051600,17,51300,2,7150,16.19,2700862,204774,45000000,2700862,16.19,1318.95,6.00,6.00,136431604600,5.91,5.91,136431604600 +실리콘투,257720,18,56900,5,-4900,-7.93,2249570,5919674,61171908,2249570,-7.93,38.00,3.68,3.68,129497765300,3.72,3.72,129497765300 +현대로템,064350,19,176600,2,5700,3.34,723748,1621865,109142293,723748,3.34,44.62,0.66,0.66,127152340750,0.66,0.66,127152340750 +KB금융,105560,20,106700,5,-500,-0.47,1089835,1666674,381462103,1089835,-0.47,65.39,0.29,0.29,116025790300,0.29,0.29,116025790300 +한화시스템,272210,21,53000,2,600,1.15,2123028,4542074,188919389,2123028,1.15,46.74,1.12,1.12,112643735400,1.13,1.13,112643735400 +삼성중공업,010140,22,17800,2,480,2.77,6288155,7526962,880000000,6288155,2.77,83.54,0.71,0.71,111712663125,0.71,0.71,111712663125 +PS일렉트로닉스,332570,23,3705,2,115,3.20,28875384,17775120,44176320,28875384,3.20,162.45,65.36,65.36,108768928635,66.45,66.45,108768928635 +한화솔루션,009830,24,37050,5,-1200,-3.14,2882534,18875134,171892536,2882534,-3.14,15.27,1.68,1.68,106277479050,1.67,1.67,106277479050 +지투파워,388050,25,11250,2,1590,16.46,8897136,844677,18709437,8897136,16.46,1053.32,47.55,47.55,103829636645,49.33,49.33,103829636645 +KODEX 미국S&P500,379800,26,18670,5,-260,-1.37,5210811,5448372,236150000,5210811,-1.37,95.64,2.21,2.21,97809990460,2.22,2.22,97809990460 +한국전력,015760,27,29050,2,950,3.38,3111307,3434748,641964077,3111307,3.38,90.58,0.48,0.48,89378301650,0.48,0.48,89378301650 +카카오,035720,28,51000,5,-400,-0.78,1748589,5300436,441711295,1748589,-0.78,32.99,0.40,0.40,89073874800,0.40,0.40,89073874800 +한미반도체,042700,29,88200,2,2400,2.80,997855,1722126,96614259,997855,2.80,57.94,1.03,1.03,86134441400,1.01,1.01,86134441400 +KODEX 인버스,114800,30,3835,5,-25,-0.65,21661108,39375072,156500000,21661108,-0.65,55.01,13.84,13.84,83388644156,13.89,13.89,83388644156 diff --git a/top30/20250612/top30-tv-20250612-125001.csv b/top30/20250612/top30-tv-20250612-125001.csv new file mode 100644 index 000000000000..a53726783a18 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-125001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85400,2,6000,7.56,7345757,2671173,306413394,7345757,7.56,275.00,2.40,2.40,618561091350,2.36,2.36,618561091350 +한전기술,052690,2,90600,2,19200,26.89,6070960,910751,38220000,6070960,26.89,666.59,15.88,15.88,520420686600,15.03,15.03,520420686600 +SK하이닉스,000660,3,241750,2,1750,0.73,1987011,4230421,728002365,1987011,0.73,46.97,0.27,0.27,482235738750,0.27,0.27,482235738750 +삼성전자,005930,4,59800,5,-100,-0.17,7936976,13610734,5919637922,7936976,-0.17,58.31,0.13,0.13,473078019900,0.13,0.13,473078019900 +두산에너빌리티,034020,5,53900,2,2800,5.48,8134916,14201108,640561146,8134916,5.48,57.28,1.27,1.27,438060200450,1.27,1.27,438060200450 +KODEX 200선물인버스2X,252670,6,1596,5,-23,-1.42,210280749,288695296,798800000,210280749,-1.42,72.84,26.32,26.32,338226227671,26.53,26.53,338226227671 +KODEX 레버리지,122630,7,20790,2,290,1.41,14406331,23760124,119500000,14406331,1.41,60.63,12.06,12.06,297409641830,11.97,11.97,297409641830 +KODEX 200,069500,8,39420,2,295,0.75,5806221,6636335,166400000,5806221,0.75,87.49,3.49,3.49,228110434392,3.48,3.48,228110434392 +우리기술,032820,9,2645,2,290,12.31,81880979,14170555,164677432,81880979,12.31,577.82,49.72,49.72,215811679262,49.55,49.55,215811679262 +아난티,025980,10,9800,2,2010,25.80,21958557,605361,88629478,21958557,25.80,3627.35,24.78,24.78,212314552855,24.44,24.44,212314552855 +한화에어로스페이스,012450,11,944000,2,39000,4.31,210325,414770,47296201,210325,4.31,50.71,0.44,0.44,194269198500,0.44,0.44,194269198500 +일신석재,007110,12,2820,2,225,8.67,58502912,8782400,77456610,58502912,8.67,666.14,75.53,75.53,167400353388,76.64,76.64,167400353388 +현대건설,000720,13,77900,2,5800,8.04,2127286,1650018,111355765,2127286,8.04,128.93,1.91,1.91,164345541500,1.89,1.89,164345541500 +태웅,044490,14,34150,2,5050,17.35,4884547,1788345,20007381,4884547,17.35,273.13,24.41,24.41,161836806725,23.69,23.69,161836806725 +KODEX 코스닥150레버리지,233740,15,8465,2,215,2.61,18721417,34485836,249200000,18721417,2.61,54.29,7.51,7.51,156548712397,7.42,7.42,156548712397 +한전산업,130660,16,15070,2,2700,21.83,10240334,435298,32600000,10240334,21.83,2352.49,31.41,31.41,149436192920,30.42,30.42,149436192920 +한전KPS,051600,17,50700,2,6550,14.84,2749574,204774,45000000,2749574,14.84,1342.74,6.11,6.11,138916209550,6.09,6.09,138916209550 +현대로템,064350,18,177100,2,6200,3.63,748661,1621865,109142293,748661,3.63,46.16,0.69,0.69,131556966400,0.68,0.68,131556966400 +실리콘투,257720,19,56700,5,-5100,-8.25,2274462,5919674,61171908,2274462,-8.25,38.42,3.72,3.72,130911562600,3.77,3.77,130911562600 +KB금융,105560,20,106200,5,-1000,-0.93,1111342,1666674,381462103,1111342,-0.93,66.68,0.29,0.29,118316782000,0.29,0.29,118316782000 +한화시스템,272210,21,53200,2,800,1.53,2186016,4542074,188919389,2186016,1.53,48.13,1.16,1.16,115989397650,1.15,1.15,115989397650 +삼성중공업,010140,22,17780,2,460,2.66,6332467,7526962,880000000,6332467,2.66,84.13,0.72,0.72,112501160730,0.72,0.72,112501160730 +PS일렉트로닉스,332570,23,3700,2,110,3.06,28981413,17775120,44176320,28981413,3.06,163.04,65.60,65.60,109161585964,66.78,66.78,109161585964 +한화솔루션,009830,24,37050,5,-1200,-3.14,2911836,18875134,171892536,2911836,-3.14,15.43,1.69,1.69,107362559700,1.69,1.69,107362559700 +지투파워,388050,25,11180,2,1520,15.73,8939429,844677,18709437,8939429,15.73,1058.33,47.78,47.78,104303691170,49.87,49.87,104303691170 +KODEX 미국S&P500,379800,26,18675,5,-255,-1.35,5428367,5448372,236150000,5428367,-1.35,99.63,2.30,2.30,101871759040,2.31,2.31,101871759040 +카카오,035720,27,51100,5,-300,-0.58,1801598,5300436,441711295,1801598,-0.58,33.99,0.41,0.41,91782770200,0.41,0.41,91782770200 +한국전력,015760,28,29150,2,1050,3.74,3141221,3434748,641964077,3141221,3.74,91.45,0.49,0.49,90249711400,0.48,0.48,90249711400 +한미반도체,042700,29,88200,2,2400,2.80,1017844,1722126,96614259,1017844,2.80,59.10,1.05,1.05,87899480200,1.03,1.03,87899480200 +KODEX 인버스,114800,30,3840,5,-20,-0.52,22127411,39375072,156500000,22127411,-0.52,56.20,14.14,14.14,85176822630,14.17,14.17,85176822630 diff --git a/top30/20250612/top30-tv-20250612-130002.csv b/top30/20250612/top30-tv-20250612-130002.csv new file mode 100644 index 000000000000..3a13e5f01f06 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-130002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84900,2,5500,6.93,7408413,2671173,306413394,7408413,6.93,277.35,2.42,2.42,623898459150,2.40,2.40,623898459150 +한전기술,052690,2,90300,2,18900,26.47,6115312,910751,38220000,6115312,26.47,671.46,16.00,16.00,524429059950,15.20,15.20,524429059950 +SK하이닉스,000660,3,241000,2,1000,0.42,2050105,4230421,728002365,2050105,0.42,48.46,0.28,0.28,497448660000,0.28,0.28,497448660000 +삼성전자,005930,4,59700,5,-200,-0.33,8164617,13610734,5919637922,8164617,-0.33,59.99,0.14,0.14,486676072750,0.14,0.14,486676072750 +두산에너빌리티,034020,5,53900,2,2800,5.48,8259859,14201108,640561146,8259859,5.48,58.16,1.29,1.29,444807439950,1.29,1.29,444807439950 +KODEX 200선물인버스2X,252670,6,1600,5,-19,-1.17,214305872,288695296,798800000,214305872,-1.17,74.23,26.83,26.83,344661006088,26.97,26.97,344661006088 +KODEX 레버리지,122630,7,20740,2,240,1.17,14773513,23760124,119500000,14773513,1.17,62.18,12.36,12.36,305029689378,12.31,12.31,305029689378 +KODEX 200,069500,8,39375,2,250,0.64,5871837,6636335,166400000,5871837,0.64,88.48,3.53,3.53,230695271879,3.52,3.52,230695271879 +우리기술,032820,9,2630,2,275,11.68,83014026,14170555,164677432,83014026,11.68,585.82,50.41,50.41,218798753867,50.52,50.52,218798753867 +아난티,025980,10,9850,2,2060,26.44,22171222,605361,88629478,22171222,26.44,3662.48,25.02,25.02,214405365295,24.56,24.56,214405365295 +한화에어로스페이스,012450,11,938000,2,33000,3.65,220733,414770,47296201,220733,3.65,53.22,0.47,0.47,204090736500,0.46,0.46,204090736500 +일신석재,007110,12,2825,2,230,8.86,58879351,8782400,77456610,58879351,8.86,670.42,76.02,76.02,168461557250,76.99,76.99,168461557250 +현대건설,000720,13,77900,2,5800,8.04,2156158,1650018,111355765,2156158,8.04,130.67,1.94,1.94,166590574750,1.92,1.92,166590574750 +태웅,044490,14,34050,2,4950,17.01,4930338,1788345,20007381,4930338,17.01,275.69,24.64,24.64,163396025350,23.98,23.98,163396025350 +KODEX 코스닥150레버리지,233740,15,8475,2,225,2.73,19068923,34485836,249200000,19068923,2.73,55.29,7.65,7.65,159490206154,7.55,7.55,159490206154 +한전산업,130660,16,15050,2,2680,21.67,10295378,435298,32600000,10295378,21.67,2365.13,31.58,31.58,150266537530,30.63,30.63,150266537530 +현대로템,064350,17,179000,2,8100,4.74,827939,1621865,109142293,827939,4.74,51.05,0.76,0.76,145697898700,0.75,0.75,145697898700 +한전KPS,051600,18,50400,2,6250,14.16,2772573,204774,45000000,2772573,14.16,1353.97,6.16,6.16,140078356900,6.18,6.18,140078356900 +실리콘투,257720,19,56600,5,-5200,-8.41,2324657,5919674,61171908,2324657,-8.41,39.27,3.80,3.80,133760228250,3.86,3.86,133760228250 +KB금융,105560,20,106100,5,-1100,-1.03,1138879,1666674,381462103,1138879,-1.03,68.33,0.30,0.30,121241624450,0.30,0.30,121241624450 +한화시스템,272210,21,53200,2,800,1.53,2220420,4542074,188919389,2220420,1.53,48.89,1.18,1.18,117820071400,1.17,1.17,117820071400 +삼성중공업,010140,22,17760,2,440,2.54,6440341,7526962,880000000,6440341,2.54,85.56,0.73,0.73,114419478815,0.73,0.73,114419478815 +PS일렉트로닉스,332570,23,3710,2,120,3.34,29113647,17775120,44176320,29113647,3.34,163.79,65.90,65.90,109651767117,66.90,66.90,109651767117 +한화솔루션,009830,24,37050,5,-1200,-3.14,2939851,18875134,171892536,2939851,-3.14,15.58,1.71,1.71,108401163225,1.70,1.70,108401163225 +지투파워,388050,25,11100,2,1440,14.91,9006631,844677,18709437,9006631,14.91,1066.28,48.14,48.14,105050893930,50.58,50.58,105050893930 +KODEX 미국S&P500,379800,26,18675,5,-255,-1.35,5557649,5448372,236150000,5557649,-1.35,102.01,2.35,2.35,104286328310,2.36,2.36,104286328310 +LG씨엔에스,064400,27,58700,2,6000,11.39,1706623,332483,96885948,1706623,11.39,513.30,1.76,1.76,96356699450,1.69,1.69,96356699450 +카카오,035720,28,50800,5,-600,-1.17,1849312,5300436,441711295,1849312,-1.17,34.89,0.42,0.42,94213908000,0.42,0.42,94213908000 +한국전력,015760,29,29100,2,1000,3.56,3218328,3434748,641964077,3218328,3.56,93.70,0.50,0.50,92493990550,0.50,0.50,92493990550 +아톤,158430,30,8880,2,1190,15.47,11154989,21940492,24798851,11154989,15.47,50.84,44.98,44.98,91574931480,41.58,41.58,91574931480 diff --git a/top30/20250612/top30-tv-20250612-131001.csv b/top30/20250612/top30-tv-20250612-131001.csv new file mode 100644 index 000000000000..dbb646c3bf16 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-131001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84900,2,5500,6.93,7485060,2671173,306413394,7485060,6.93,280.22,2.44,2.44,630409933350,2.42,2.42,630409933350 +한전기술,052690,2,90600,2,19200,26.89,6138166,910751,38220000,6138166,26.89,673.97,16.06,16.06,526494082800,15.20,15.20,526494082800 +SK하이닉스,000660,3,242250,2,2250,0.94,2110945,4230421,728002365,2110945,0.94,49.90,0.29,0.29,512152837500,0.29,0.29,512152837500 +삼성전자,005930,4,59700,5,-200,-0.33,8367342,13610734,5919637922,8367342,-0.33,61.48,0.14,0.14,498778214850,0.14,0.14,498778214850 +두산에너빌리티,034020,5,54100,2,3000,5.87,8459582,14201108,640561146,8459582,5.87,59.57,1.32,1.32,455607963100,1.31,1.31,455607963100 +KODEX 200선물인버스2X,252670,6,1597,5,-22,-1.36,216738329,288695296,798800000,216738329,-1.36,75.08,27.13,27.13,348548498469,27.32,27.32,348548498469 +KODEX 레버리지,122630,7,20780,2,280,1.37,14995719,23760124,119500000,14995719,1.37,63.11,12.55,12.55,309643398768,12.47,12.47,309643398768 +KODEX 200,069500,8,39420,2,295,0.75,5934140,6636335,166400000,5934140,0.75,89.42,3.57,3.57,233149652384,3.55,3.55,233149652384 +우리기술,032820,9,2635,2,280,11.89,83811121,14170555,164677432,83811121,11.89,591.45,50.89,50.89,220904938694,50.91,50.91,220904938694 +아난티,025980,10,9850,2,2060,26.44,22290921,605361,88629478,22290921,26.44,3682.25,25.15,25.15,215582183910,24.69,24.69,215582183910 +한화에어로스페이스,012450,11,939000,2,34000,3.76,232554,414770,47296201,232554,3.76,56.07,0.49,0.49,215165365500,0.48,0.48,215165365500 +일신석재,007110,12,2815,2,220,8.48,59188409,8782400,77456610,59188409,8.48,673.94,76.41,76.41,169331108761,77.66,77.66,169331108761 +현대건설,000720,13,77800,2,5700,7.91,2179678,1650018,111355765,2179678,7.91,132.10,1.96,1.96,168420433200,1.94,1.94,168420433200 +태웅,044490,14,34500,2,5400,18.56,4968268,1788345,20007381,4968268,18.56,277.81,24.83,24.83,164698028275,23.86,23.86,164698028275 +KODEX 코스닥150레버리지,233740,15,8465,2,215,2.61,19379297,34485836,249200000,19379297,2.61,56.19,7.78,7.78,162120891817,7.69,7.69,162120891817 +현대로템,064350,16,178700,2,7800,4.56,897884,1621865,109142293,897884,4.56,55.36,0.82,0.82,158200401500,0.81,0.81,158200401500 +한전산업,130660,17,15030,2,2660,21.50,10363670,435298,32600000,10363670,21.50,2380.82,31.79,31.79,151291611180,30.88,30.88,151291611180 +LG씨엔에스,064400,18,58600,2,5900,11.20,2524277,332483,96885948,2524277,11.20,759.22,2.61,2.61,144844598050,2.55,2.55,144844598050 +한전KPS,051600,19,50500,2,6350,14.38,2793934,204774,45000000,2793934,14.38,1364.40,6.21,6.21,141156344450,6.21,6.21,141156344450 +실리콘투,257720,20,56400,5,-5400,-8.74,2369925,5919674,61171908,2369925,-8.74,40.03,3.87,3.87,136318249050,3.95,3.95,136318249050 +KB금융,105560,21,106300,5,-900,-0.84,1171180,1666674,381462103,1171180,-0.84,70.27,0.31,0.31,124673964650,0.31,0.31,124673964650 +한화시스템,272210,22,53100,2,700,1.34,2250201,4542074,188919389,2250201,1.34,49.54,1.19,1.19,119401066050,1.19,1.19,119401066050 +삼성중공업,010140,23,17760,2,440,2.54,6512754,7526962,880000000,6512754,2.54,86.53,0.74,0.74,115706359845,0.74,0.74,115706359845 +한화솔루션,009830,24,37150,5,-1100,-2.88,3033206,18875134,171892536,3033206,-2.88,16.07,1.76,1.76,111869909700,1.75,1.75,111869909700 +KODEX 미국S&P500,379800,25,18675,5,-255,-1.35,5915400,5448372,236150000,5915400,-1.35,108.57,2.50,2.50,110967354936,2.52,2.52,110967354936 +PS일렉트로닉스,332570,26,3700,2,110,3.06,29216029,17775120,44176320,29216029,3.06,164.36,66.14,66.14,110029778333,67.32,67.32,110029778333 +지투파워,388050,27,11090,2,1430,14.80,9058997,844677,18709437,9058997,14.80,1072.48,48.42,48.42,105631383770,50.91,50.91,105631383770 +아톤,158430,28,8650,2,960,12.48,12384716,21940492,24798851,12384716,12.48,56.45,49.94,49.94,102318256925,47.70,47.70,102318256925 +카카오,035720,29,50800,5,-600,-1.17,1902247,5300436,441711295,1902247,-1.17,35.89,0.43,0.43,96905176500,0.43,0.43,96905176500 +한국전력,015760,30,29150,2,1050,3.74,3251338,3434748,641964077,3251338,3.74,94.66,0.51,0.51,93455591550,0.50,0.50,93455591550 diff --git a/top30/20250612/top30-tv-20250612-132001.csv b/top30/20250612/top30-tv-20250612-132001.csv new file mode 100644 index 000000000000..630e741fd34c --- /dev/null +++ b/top30/20250612/top30-tv-20250612-132001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85000,2,5600,7.05,7551044,2671173,306413394,7551044,7.05,282.69,2.46,2.46,636016404500,2.44,2.44,636016404500 +한전기술,052690,2,89100,2,17700,24.79,6251810,910751,38220000,6251810,24.79,686.45,16.36,16.36,536681637550,15.76,15.76,536681637550 +SK하이닉스,000660,3,241000,2,1000,0.42,2162282,4230421,728002365,2162282,0.42,51.11,0.30,0.30,524576463250,0.30,0.30,524576463250 +삼성전자,005930,4,59650,5,-250,-0.42,8529382,13610734,5919637922,8529382,-0.42,62.67,0.14,0.14,508453885900,0.14,0.14,508453885900 +두산에너빌리티,034020,5,53800,2,2700,5.28,8591081,14201108,640561146,8591081,5.28,60.50,1.34,1.34,462704496600,1.34,1.34,462704496600 +KODEX 200선물인버스2X,252670,6,1597,5,-22,-1.36,218764251,288695296,798800000,218764251,-1.36,75.78,27.39,27.39,351781981737,27.58,27.58,351781981737 +KODEX 레버리지,122630,7,20765,2,265,1.29,15208495,23760124,119500000,15208495,1.29,64.01,12.73,12.73,314067143460,12.66,12.66,314067143460 +KODEX 200,069500,8,39405,2,280,0.72,5985089,6636335,166400000,5985089,0.72,90.19,3.60,3.60,235158313368,3.59,3.59,235158313368 +우리기술,032820,9,2610,2,255,10.83,85829992,14170555,164677432,85829992,10.83,605.69,52.12,52.12,226177416641,52.62,52.62,226177416641 +한화에어로스페이스,012450,10,944000,2,39000,4.31,238339,414770,47296201,238339,4.31,57.46,0.50,0.50,220607984500,0.49,0.49,220607984500 +아난티,025980,11,9820,2,2030,26.06,22460858,605361,88629478,22460858,26.06,3710.32,25.34,25.34,217255050795,24.96,24.96,217255050795 +일신석재,007110,12,2800,2,205,7.90,59445638,8782400,77456610,59445638,7.90,676.87,76.75,76.75,170053703441,78.41,78.41,170053703441 +현대건설,000720,13,77900,2,5800,8.04,2200218,1650018,111355765,2200218,8.04,133.35,1.98,1.98,170021007500,1.96,1.96,170021007500 +태웅,044490,14,34550,2,5450,18.73,5108406,1788345,20007381,5108406,18.73,285.65,25.53,25.53,169572126775,24.53,24.53,169572126775 +KODEX 코스닥150레버리지,233740,15,8495,2,245,2.97,20057029,34485836,249200000,20057029,2.97,58.16,8.05,8.05,167873911311,7.93,7.93,167873911311 +현대로템,064350,16,178900,2,8000,4.68,932912,1621865,109142293,932912,4.68,57.52,0.85,0.85,164459012750,0.84,0.84,164459012750 +LG씨엔에스,064400,17,58500,2,5800,11.01,2860314,332483,96885948,2860314,11.01,860.29,2.95,2.95,164429088650,2.90,2.90,164429088650 +한전산업,130660,18,14890,2,2520,20.37,10474832,435298,32600000,10474832,20.37,2406.36,32.13,32.13,152950201930,31.51,31.51,152950201930 +한전KPS,051600,19,50000,2,5850,13.25,2837727,204774,45000000,2837727,13.25,1385.78,6.31,6.31,143351276750,6.37,6.37,143351276750 +실리콘투,257720,20,56600,5,-5200,-8.41,2408068,5919674,61171908,2408068,-8.41,40.68,3.94,3.94,138474960000,4.00,4.00,138474960000 +KB금융,105560,21,106300,5,-900,-0.84,1193493,1666674,381462103,1193493,-0.84,71.61,0.31,0.31,127046434200,0.31,0.31,127046434200 +한화시스템,272210,22,53400,2,1000,1.91,2305846,4542074,188919389,2305846,1.91,50.77,1.22,1.22,122358136250,1.21,1.21,122358136250 +삼성중공업,010140,23,17790,2,470,2.71,6591582,7526962,880000000,6591582,2.71,87.57,0.75,0.75,117108378185,0.75,0.75,117108378185 +한화솔루션,009830,24,37100,5,-1150,-3.01,3060428,18875134,171892536,3060428,-3.01,16.21,1.78,1.78,112880796950,1.77,1.77,112880796950 +KODEX 미국S&P500,379800,25,18680,5,-250,-1.32,5992876,5448372,236150000,5992876,-1.32,109.99,2.54,2.54,112413947024,2.55,2.55,112413947024 +아톤,158430,26,8420,2,730,9.49,13465231,21940492,24798851,13465231,9.49,61.37,54.30,54.30,111591120635,53.44,53.44,111591120635 +PS일렉트로닉스,332570,27,3690,2,100,2.79,29442505,17775120,44176320,29442505,2.79,165.64,66.65,66.65,110871904848,68.02,68.02,110871904848 +지투파워,388050,28,10930,2,1270,13.15,9177049,844677,18709437,9177049,13.15,1086.46,49.05,49.05,106930846345,52.29,52.29,106930846345 +카카오,035720,29,50800,5,-600,-1.17,1937353,5300436,441711295,1937353,-1.17,36.55,0.44,0.44,98689815850,0.44,0.44,98689815850 +달바글로벌,483650,30,161900,2,14400,9.76,610746,533713,12069665,610746,9.76,114.43,5.06,5.06,94942164800,4.86,4.86,94942164800 diff --git a/top30/20250612/top30-tv-20250612-133001.csv b/top30/20250612/top30-tv-20250612-133001.csv new file mode 100644 index 000000000000..fbfc5813632c --- /dev/null +++ b/top30/20250612/top30-tv-20250612-133001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85500,2,6100,7.68,7697973,2671173,306413394,7697973,7.68,288.19,2.51,2.51,648525958450,2.48,2.48,648525958450 +한전기술,052690,2,89500,2,18100,25.35,6354225,910751,38220000,6354225,25.35,697.69,16.63,16.63,545831360150,15.96,15.96,545831360150 +SK하이닉스,000660,3,240750,2,750,0.31,2214539,4230421,728002365,2214539,0.31,52.35,0.30,0.30,537170427500,0.31,0.31,537170427500 +삼성전자,005930,4,59650,5,-250,-0.42,8622396,13610734,5919637922,8622396,-0.42,63.35,0.15,0.15,514001483450,0.15,0.15,514001483450 +두산에너빌리티,034020,5,54000,2,2900,5.68,8783692,14201108,640561146,8783692,5.68,61.85,1.37,1.37,473065602250,1.37,1.37,473065602250 +KODEX 200선물인버스2X,252670,6,1598,5,-21,-1.30,221641394,288695296,798800000,221641394,-1.30,76.77,27.75,27.75,356382878453,27.92,27.92,356382878453 +KODEX 레버리지,122630,7,20770,2,270,1.32,15447655,23760124,119500000,15447655,1.32,65.02,12.93,12.93,319031016953,12.85,12.85,319031016953 +한화에어로스페이스,012450,8,954000,2,49000,5.41,263640,414770,47296201,263640,5.41,63.56,0.56,0.56,244647486000,0.54,0.54,244647486000 +KODEX 200,069500,9,39400,2,275,0.70,6053417,6636335,166400000,6053417,0.70,91.22,3.64,3.64,237850002159,3.63,3.63,237850002159 +우리기술,032820,10,2607,2,252,10.70,87134312,14170555,164677432,87134312,10.70,614.90,52.91,52.91,229570023939,53.47,53.47,229570023939 +아난티,025980,11,9900,2,2110,27.09,22809005,605361,88629478,22809005,27.09,3767.84,25.74,25.74,220693040210,25.15,25.15,220693040210 +태웅,044490,12,34700,2,5600,19.24,5271691,1788345,20007381,5271691,19.24,294.78,26.35,26.35,175283279300,25.25,25.25,175283279300 +LG씨엔에스,064400,13,58500,2,5800,11.01,3012137,332483,96885948,3012137,11.01,905.95,3.11,3.11,173283372350,3.06,3.06,173283372350 +현대건설,000720,14,77800,2,5700,7.91,2233751,1650018,111355765,2233751,7.91,135.38,2.01,2.01,172628632200,1.99,1.99,172628632200 +일신석재,007110,15,2810,2,215,8.29,60198144,8782400,77456610,60198144,8.29,685.44,77.72,77.72,172158968275,79.10,79.10,172158968275 +KODEX 코스닥150레버리지,233740,16,8485,2,235,2.85,20516063,34485836,249200000,20516063,2.85,59.49,8.23,8.23,171770806682,8.12,8.12,171770806682 +현대로템,064350,17,178700,2,7800,4.56,962907,1621865,109142293,962907,4.56,59.37,0.88,0.88,169826612250,0.87,0.87,169826612250 +한전산업,130660,18,14930,2,2560,20.70,10581186,435298,32600000,10581186,20.70,2430.79,32.46,32.46,154530816280,31.75,31.75,154530816280 +한전KPS,051600,19,49800,2,5650,12.80,2896941,204774,45000000,2896941,12.80,1414.70,6.44,6.44,146297826025,6.53,6.53,146297826025 +실리콘투,257720,20,56700,5,-5100,-8.25,2434732,5919674,61171908,2434732,-8.25,41.13,3.98,3.98,139984463950,4.04,4.04,139984463950 +KB금융,105560,21,106100,5,-1100,-1.03,1224338,1666674,381462103,1224338,-1.03,73.46,0.32,0.32,130321767100,0.32,0.32,130321767100 +한화시스템,272210,22,53600,2,1200,2.29,2411950,4542074,188919389,2411950,2.29,53.10,1.28,1.28,128035559500,1.26,1.26,128035559500 +삼성중공업,010140,23,17770,2,450,2.60,6711272,7526962,880000000,6711272,2.60,89.16,0.76,0.76,119234266325,0.76,0.76,119234266325 +아톤,158430,24,8500,2,810,10.53,14084548,21940492,24798851,14084548,10.53,64.19,56.80,56.80,116865660540,55.44,55.44,116865660540 +한화솔루션,009830,25,37100,5,-1150,-3.01,3125494,18875134,171892536,3125494,-3.01,16.56,1.82,1.82,115295595675,1.81,1.81,115295595675 +KODEX 미국S&P500,379800,26,18675,5,-255,-1.35,6076034,5448372,236150000,6076034,-1.35,111.52,2.57,2.57,113966877973,2.58,2.58,113966877973 +PS일렉트로닉스,332570,27,3685,2,95,2.65,29552205,17775120,44176320,29552205,2.65,166.26,66.90,66.90,111275173893,68.36,68.36,111275173893 +지투파워,388050,28,10870,2,1210,12.53,9293792,844677,18709437,9293792,12.53,1100.28,49.67,49.67,108203377355,53.20,53.20,108203377355 +달바글로벌,483650,29,158900,2,11400,7.73,654380,533713,12069665,654380,7.73,122.61,5.42,5.42,101990396300,5.32,5.32,101990396300 +카카오,035720,30,50900,5,-500,-0.97,1993766,5300436,441711295,1993766,-0.97,37.62,0.45,0.45,101558060150,0.45,0.45,101558060150 diff --git a/top30/20250612/top30-tv-20250612-134001.csv b/top30/20250612/top30-tv-20250612-134001.csv new file mode 100644 index 000000000000..649cbac9f133 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-134001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85600,2,6200,7.81,7844069,2671173,306413394,7844069,7.81,293.66,2.56,2.56,661012365750,2.52,2.52,661012365750 +SK하이닉스,000660,2,240000,3,0,0.00,2334635,4230421,728002365,2334635,0.00,55.19,0.32,0.32,566034243250,0.32,0.32,566034243250 +한전기술,052690,3,90000,2,18600,26.05,6397213,910751,38220000,6397213,26.05,702.41,16.74,16.74,549689413350,15.98,15.98,549689413350 +삼성전자,005930,4,59600,5,-300,-0.50,8700702,13610734,5919637922,8700702,-0.50,63.93,0.15,0.15,518672044350,0.15,0.15,518672044350 +두산에너빌리티,034020,5,54000,2,2900,5.68,8913194,14201108,640561146,8913194,5.68,62.76,1.39,1.39,480047785550,1.39,1.39,480047785550 +KODEX 200선물인버스2X,252670,6,1601,5,-18,-1.11,226020563,288695296,798800000,226020563,-1.11,78.29,28.30,28.30,363391623819,28.41,28.41,363391623819 +KODEX 레버리지,122630,7,20725,2,225,1.10,15713881,23760124,119500000,15713881,1.10,66.14,13.15,13.15,324552004954,13.10,13.10,324552004954 +한화에어로스페이스,012450,8,949000,2,44000,4.86,280216,414770,47296201,280216,4.86,67.56,0.59,0.59,260461919000,0.58,0.58,260461919000 +KODEX 200,069500,9,39370,2,245,0.63,6128790,6636335,166400000,6128790,0.63,92.35,3.68,3.68,240818514111,3.68,3.68,240818514111 +우리기술,032820,10,2615,2,260,11.04,87477326,14170555,164677432,87477326,11.04,617.32,53.12,53.12,230464044690,53.52,53.52,230464044690 +아난티,025980,11,9970,2,2180,27.98,23206824,605361,88629478,23206824,27.98,3833.55,26.18,26.18,224661256095,25.42,25.42,224661256095 +LG씨엔에스,064400,12,57100,2,4400,8.35,3260015,332483,96885948,3260015,8.35,980.51,3.36,3.36,187508172200,3.39,3.39,187508172200 +태웅,044490,13,34350,2,5250,18.04,5369708,1788345,20007381,5369708,18.04,300.26,26.84,26.84,178663794425,26.00,26.00,178663794425 +현대로템,064350,14,178200,2,7300,4.27,994220,1621865,109142293,994220,4.27,61.30,0.91,0.91,175416868900,0.90,0.90,175416868900 +KODEX 코스닥150레버리지,233740,15,8485,2,235,2.85,20855198,34485836,249200000,20855198,2.85,60.47,8.37,8.37,174645559410,8.26,8.26,174645559410 +현대건설,000720,16,77600,2,5500,7.63,2256164,1650018,111355765,2256164,7.63,136.74,2.03,2.03,174371551450,2.02,2.02,174371551450 +일신석재,007110,17,2825,2,230,8.86,60835021,8782400,77456610,60835021,8.86,692.69,78.54,78.54,173962775266,79.50,79.50,173962775266 +한전산업,130660,18,14980,2,2610,21.10,10641795,435298,32600000,10641795,21.10,2444.71,32.64,32.64,155436085010,31.83,31.83,155436085010 +한전KPS,051600,19,50200,2,6050,13.70,2936227,204774,45000000,2936227,13.70,1433.89,6.52,6.52,148261195925,6.56,6.56,148261195925 +실리콘투,257720,20,56700,5,-5100,-8.25,2461868,5919674,61171908,2461868,-8.25,41.59,4.02,4.02,141523097800,4.08,4.08,141523097800 +KB금융,105560,21,105900,5,-1300,-1.21,1252261,1666674,381462103,1252261,-1.21,75.14,0.33,0.33,133280089600,0.33,0.33,133280089600 +한화시스템,272210,22,53400,2,1000,1.91,2473567,4542074,188919389,2473567,1.91,54.46,1.31,1.31,131324969250,1.30,1.30,131324969250 +아톤,158430,23,8550,2,860,11.18,14863343,21940492,24798851,14863343,11.18,67.74,59.94,59.94,123560821225,58.28,58.28,123560821225 +한화솔루션,009830,24,37250,5,-1000,-2.61,3289817,18875134,171892536,3289817,-2.61,17.43,1.91,1.91,121421800400,1.90,1.90,121421800400 +삼성중공업,010140,25,17760,2,440,2.54,6799335,7526962,880000000,6799335,2.54,90.33,0.77,0.77,120798622810,0.77,0.77,120798622810 +KODEX 미국S&P500,379800,26,18675,5,-255,-1.35,6222664,5448372,236150000,6222664,-1.35,114.21,2.64,2.64,116706004752,2.65,2.65,116706004752 +PS일렉트로닉스,332570,27,3705,2,115,3.20,29618668,17775120,44176320,29618668,3.20,166.63,67.05,67.05,111520749655,68.14,68.14,111520749655 +지투파워,388050,28,11050,2,1390,14.39,9371830,844677,18709437,9371830,14.39,1109.52,50.09,50.09,109059897290,52.75,52.75,109059897290 +달바글로벌,483650,29,159800,2,12300,8.34,667850,533713,12069665,667850,8.34,125.13,5.53,5.53,104142349550,5.40,5.40,104142349550 +카카오,035720,30,51000,5,-400,-0.78,2018801,5300436,441711295,2018801,-0.78,38.09,0.46,0.46,102833446200,0.46,0.46,102833446200 diff --git a/top30/20250612/top30-tv-20250612-135001.csv b/top30/20250612/top30-tv-20250612-135001.csv new file mode 100644 index 000000000000..2655591646aa --- /dev/null +++ b/top30/20250612/top30-tv-20250612-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,86400,2,7000,8.82,8448275,2671173,306413394,8448275,8.82,316.28,2.76,2.76,713087022750,2.69,2.69,713087022750 +SK하이닉스,000660,2,239000,5,-1000,-0.42,2426940,4230421,728002365,2426940,-0.42,57.37,0.33,0.33,588124125250,0.34,0.34,588124125250 +한전기술,052690,3,89900,2,18500,25.91,6449394,910751,38220000,6449394,25.91,708.14,16.87,16.87,554393177950,16.13,16.13,554393177950 +삼성전자,005930,4,59600,5,-300,-0.50,8810767,13610734,5919637922,8810767,-0.50,64.73,0.15,0.15,525236276550,0.15,0.15,525236276550 +두산에너빌리티,034020,5,54100,2,3000,5.87,9234195,14201108,640561146,9234195,5.87,65.02,1.44,1.44,497427236350,1.44,1.44,497427236350 +KODEX 200선물인버스2X,252670,6,1602,5,-17,-1.05,229132197,288695296,798800000,229132197,-1.05,79.37,28.68,28.68,368374456148,28.79,28.79,368374456148 +KODEX 레버리지,122630,7,20710,2,210,1.02,15886666,23760124,119500000,15886666,1.02,66.86,13.29,13.29,328133334947,13.26,13.26,328133334947 +한화에어로스페이스,012450,8,943000,2,38000,4.20,287375,414770,47296201,287375,4.20,69.29,0.61,0.61,267235370000,0.60,0.60,267235370000 +KODEX 200,069500,9,39355,2,230,0.59,6196702,6636335,166400000,6196702,0.59,93.38,3.72,3.72,243492275431,3.72,3.72,243492275431 +아난티,025980,10,10050,2,2260,29.01,24018054,605361,88629478,24018054,29.01,3967.56,27.10,27.10,232821785390,26.14,26.14,232821785390 +우리기술,032820,11,2605,2,250,10.62,88171088,14170555,164677432,88171088,10.62,622.21,53.54,53.54,232278722698,54.15,54.15,232278722698 +LG씨엔에스,064400,12,58000,2,5300,10.06,3457657,332483,96885948,3457657,10.06,1039.95,3.57,3.57,198908855750,3.54,3.54,198908855750 +현대로템,064350,13,177200,2,6300,3.69,1029838,1621865,109142293,1029838,3.69,63.50,0.94,0.94,181729859900,0.94,0.94,181729859900 +태웅,044490,14,33950,2,4850,16.67,5451509,1788345,20007381,5451509,16.67,304.84,27.25,27.25,181461466350,26.71,26.71,181461466350 +현대건설,000720,15,77200,2,5100,7.07,2284864,1650018,111355765,2284864,7.07,138.48,2.05,2.05,176596684750,2.05,2.05,176596684750 +KODEX 코스닥150레버리지,233740,16,8480,2,230,2.79,21061413,34485836,249200000,21061413,2.79,61.07,8.45,8.45,176394602779,8.35,8.35,176394602779 +일신석재,007110,17,2840,2,245,9.44,61431645,8782400,77456610,61431645,9.44,699.49,79.31,79.31,175651777128,79.85,79.85,175651777128 +한전산업,130660,18,14930,2,2560,20.70,10699861,435298,32600000,10699861,20.70,2458.05,32.82,32.82,156305741550,32.11,32.11,156305741550 +한전KPS,051600,19,50100,2,5950,13.48,2957274,204774,45000000,2957274,13.48,1444.16,6.57,6.57,149321370125,6.62,6.62,149321370125 +실리콘투,257720,20,56400,5,-5400,-8.74,2493637,5919674,61171908,2493637,-8.74,42.12,4.08,4.08,143319955650,4.15,4.15,143319955650 +KB금융,105560,21,105800,5,-1400,-1.31,1287208,1666674,381462103,1287208,-1.31,77.23,0.34,0.34,136979797900,0.34,0.34,136979797900 +한화시스템,272210,22,53700,2,1300,2.48,2548449,4542074,188919389,2548449,2.48,56.11,1.35,1.35,135330132000,1.33,1.33,135330132000 +아톤,158430,23,8290,2,600,7.80,15739943,21940492,24798851,15739943,7.80,71.74,63.47,63.47,130938822455,63.69,63.69,130938822455 +한화솔루션,009830,24,37200,5,-1050,-2.75,3350380,18875134,171892536,3350380,-2.75,17.75,1.95,1.95,123677528175,1.93,1.93,123677528175 +삼성중공업,010140,25,17790,2,470,2.71,6893645,7526962,880000000,6893645,2.71,91.59,0.78,0.78,122474288670,0.78,0.78,122474288670 +KODEX 미국S&P500,379800,26,18690,5,-240,-1.27,6391521,5448372,236150000,6391521,-1.27,117.31,2.71,2.71,119860466436,2.72,2.72,119860466436 +PS일렉트로닉스,332570,27,3695,2,105,2.92,29752295,17775120,44176320,29752295,2.92,167.38,67.35,67.35,112016790907,68.62,68.62,112016790907 +지투파워,388050,28,11030,2,1370,14.18,9421072,844677,18709437,9421072,14.18,1115.35,50.35,50.35,109603999095,53.11,53.11,109603999095 +달바글로벌,483650,29,159600,2,12100,8.20,680376,533713,12069665,680376,8.20,127.48,5.64,5.64,106147275050,5.51,5.51,106147275050 +카카오,035720,30,51000,5,-400,-0.78,2052344,5300436,441711295,2052344,-0.78,38.72,0.46,0.46,104544965100,0.46,0.46,104544965100 diff --git a/top30/20250612/top30-tv-20250612-140001.csv b/top30/20250612/top30-tv-20250612-140001.csv new file mode 100644 index 000000000000..73252c40e306 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,85600,2,6200,7.81,8694571,2671173,306413394,8694571,7.81,325.50,2.84,2.84,734237919300,2.80,2.80,734237919300 +SK하이닉스,000660,2,238750,5,-1250,-0.52,2585697,4230421,728002365,2585697,-0.52,61.12,0.36,0.36,625958013000,0.36,0.36,625958013000 +한전기술,052690,3,90800,2,19400,27.17,6515513,910751,38220000,6515513,27.17,715.40,17.05,17.05,560381402350,16.15,16.15,560381402350 +삼성전자,005930,4,59600,5,-300,-0.50,9216828,13610734,5919637922,9216828,-0.50,67.72,0.16,0.16,549471972250,0.16,0.16,549471972250 +두산에너빌리티,034020,5,54400,2,3300,6.46,9447133,14201108,640561146,9447133,6.46,66.52,1.47,1.47,508973099950,1.46,1.46,508973099950 +KODEX 200선물인버스2X,252670,6,1602,5,-17,-1.05,232195063,288695296,798800000,232195063,-1.05,80.43,29.07,29.07,373282340801,29.17,29.17,373282340801 +KODEX 레버리지,122630,7,20725,2,225,1.10,16263773,23760124,119500000,16263773,1.10,68.45,13.61,13.61,335947567877,13.56,13.56,335947567877 +한화에어로스페이스,012450,8,948000,2,43000,4.75,293956,414770,47296201,293956,4.75,70.87,0.62,0.62,273467557000,0.61,0.61,273467557000 +KODEX 200,069500,9,39365,2,240,0.61,6292362,6636335,166400000,6292362,0.61,94.82,3.78,3.78,247257461771,3.77,3.77,247257461771 +아난티,025980,10,9900,2,2110,27.09,24623095,605361,88629478,24623095,27.09,4067.51,27.78,27.78,238836670380,27.22,27.22,238836670380 +우리기술,032820,11,2615,2,260,11.04,88658520,14170555,164677432,88658520,11.04,625.65,53.84,53.84,233552185172,54.23,54.23,233552185172 +LG씨엔에스,064400,12,59000,2,6300,11.95,3709764,332483,96885948,3709764,11.95,1115.78,3.83,3.83,213700713600,3.74,3.74,213700713600 +현대로템,064350,13,177700,2,6800,3.98,1046419,1621865,109142293,1046419,3.98,64.52,0.96,0.96,184676935100,0.95,0.95,184676935100 +태웅,044490,14,34100,2,5000,17.18,5510701,1788345,20007381,5510701,17.18,308.15,27.54,27.54,183470172275,26.89,26.89,183470172275 +현대건설,000720,15,77400,2,5300,7.35,2316527,1650018,111355765,2316527,7.35,140.39,2.08,2.08,179046365850,2.08,2.08,179046365850 +KODEX 코스닥150레버리지,233740,16,8475,2,225,2.73,21356519,34485836,249200000,21356519,2.73,61.93,8.57,8.57,178894256763,8.47,8.47,178894256763 +일신석재,007110,17,2795,2,200,7.71,62009427,8782400,77456610,62009427,7.71,706.06,80.06,80.06,177277204538,81.89,81.89,177277204538 +한전산업,130660,18,15060,2,2690,21.75,10803092,435298,32600000,10803092,21.75,2481.77,33.14,33.14,157856683965,32.15,32.15,157856683965 +한전KPS,051600,19,50600,2,6450,14.61,2989817,204774,45000000,2989817,14.61,1460.06,6.64,6.64,150959250825,6.63,6.63,150959250825 +실리콘투,257720,20,56200,5,-5600,-9.06,2546081,5919674,61171908,2546081,-9.06,43.01,4.16,4.16,146277400000,4.25,4.25,146277400000 +KB금융,105560,21,105800,5,-1400,-1.31,1319041,1666674,381462103,1319041,-1.31,79.14,0.35,0.35,140349030750,0.35,0.35,140349030750 +한화시스템,272210,22,53150,2,750,1.43,2601743,4542074,188919389,2601743,1.43,57.28,1.38,1.38,138173063850,1.38,1.38,138173063850 +아톤,158430,23,8250,2,560,7.28,16243157,21940492,24798851,16243157,7.28,74.03,65.50,65.50,135090660170,66.03,66.03,135090660170 +한화솔루션,009830,24,37200,5,-1050,-2.75,3404705,18875134,171892536,3404705,-2.75,18.04,1.98,1.98,125700803950,1.97,1.97,125700803950 +삼성중공업,010140,25,17730,2,410,2.37,7041329,7526962,880000000,7041329,2.37,93.55,0.80,0.80,125097185115,0.80,0.80,125097185115 +KODEX 미국S&P500,379800,26,18695,5,-235,-1.24,6585801,5448372,236150000,6585801,-1.24,120.88,2.79,2.79,123490798211,2.80,2.80,123490798211 +PS일렉트로닉스,332570,27,3695,2,105,2.92,29836860,17775120,44176320,29836860,2.92,167.86,67.54,67.54,112330522612,68.82,68.82,112330522612 +지투파워,388050,28,11100,2,1440,14.91,9460628,844677,18709437,9460628,14.91,1120.03,50.57,50.57,110040053990,52.99,52.99,110040053990 +달바글로벌,483650,29,161500,2,14000,9.49,700738,533713,12069665,700738,9.49,131.29,5.81,5.81,109404583450,5.61,5.61,109404583450 +카카오,035720,30,51000,5,-400,-0.78,2118277,5300436,441711295,2118277,-0.78,39.96,0.48,0.48,107915877650,0.48,0.48,107915877650 diff --git a/top30/20250612/top30-tv-20250612-141001.csv b/top30/20250612/top30-tv-20250612-141001.csv new file mode 100644 index 000000000000..d6a1c756f9c9 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84800,2,5400,6.80,8945938,2671173,306413394,8945938,6.80,334.91,2.92,2.92,755636781900,2.91,2.91,755636781900 +SK하이닉스,000660,2,237500,5,-2500,-1.04,2689788,4230421,728002365,2689788,-1.04,63.58,0.37,0.37,650742817750,0.38,0.38,650742817750 +두산에너빌리티,034020,3,55700,2,4600,9.00,10727043,14201108,640561146,10727043,9.00,75.54,1.67,1.67,579302215550,1.62,1.62,579302215550 +한전기술,052690,4,90900,2,19500,27.31,6581761,910751,38220000,6581761,27.31,722.67,17.22,17.22,566393847800,16.30,16.30,566393847800 +삼성전자,005930,5,59600,5,-300,-0.50,9399281,13610734,5919637922,9399281,-0.50,69.06,0.16,0.16,560350265050,0.16,0.16,560350265050 +KODEX 200선물인버스2X,252670,6,1603,5,-16,-0.99,238795431,288695296,798800000,238795431,-0.99,82.72,29.89,29.89,383865011359,29.98,29.98,383865011359 +KODEX 레버리지,122630,7,20700,2,200,0.98,16608040,23760124,119500000,16608040,0.98,69.90,13.90,13.90,343072627027,13.87,13.87,343072627027 +한화에어로스페이스,012450,8,946000,2,41000,4.53,306718,414770,47296201,306718,4.53,73.95,0.65,0.65,285595234500,0.64,0.64,285595234500 +KODEX 200,069500,9,39345,2,220,0.56,6489748,6636335,166400000,6489748,0.56,97.79,3.90,3.90,255024055050,3.90,3.90,255024055050 +아난티,025980,10,9900,2,2110,27.09,24771983,605361,88629478,24771983,27.09,4092.10,27.95,27.95,240310104205,27.39,27.39,240310104205 +우리기술,032820,11,2645,2,290,12.31,89654395,14170555,164677432,89654395,12.31,632.68,54.44,54.44,236169876300,54.22,54.22,236169876300 +LG씨엔에스,064400,12,59200,2,6500,12.33,3984189,332483,96885948,3984189,12.33,1198.31,4.11,4.11,229972192650,4.01,4.01,229972192650 +현대로템,064350,13,177900,2,7000,4.10,1064263,1621865,109142293,1064263,4.10,65.62,0.98,0.98,187851944700,0.97,0.97,187851944700 +태웅,044490,14,34200,2,5100,17.53,5542204,1788345,20007381,5542204,17.53,309.91,27.70,27.70,184543981750,26.97,26.97,184543981750 +KODEX 코스닥150레버리지,233740,15,8455,2,205,2.48,21777796,34485836,249200000,21777796,2.48,63.15,8.74,8.74,182455705967,8.66,8.66,182455705967 +현대건설,000720,16,77500,2,5400,7.49,2353667,1650018,111355765,2353667,7.49,142.64,2.11,2.11,181922313000,2.11,2.11,181922313000 +일신석재,007110,17,2785,2,190,7.32,62240640,8782400,77456610,62240640,7.32,708.70,80.36,80.36,177922931550,82.48,82.48,177922931550 +한전산업,130660,18,15140,2,2770,22.39,10913274,435298,32600000,10913274,22.39,2507.08,33.48,33.48,159518555925,32.32,32.32,159518555925 +한전KPS,051600,19,50900,2,6750,15.29,3016612,204774,45000000,3016612,15.29,1473.14,6.70,6.70,152317194075,6.65,6.65,152317194075 +실리콘투,257720,20,56300,5,-5500,-8.90,2596022,5919674,61171908,2596022,-8.90,43.85,4.24,4.24,149089026600,4.33,4.33,149089026600 +KB금융,105560,21,106000,5,-1200,-1.12,1384179,1666674,381462103,1384179,-1.12,83.05,0.36,0.36,147244986400,0.36,0.36,147244986400 +한화시스템,272210,22,53000,2,600,1.15,2646753,4542074,188919389,2646753,1.15,58.27,1.40,1.40,140562856800,1.40,1.40,140562856800 +아톤,158430,23,8220,2,530,6.89,16492277,21940492,24798851,16492277,6.89,75.17,66.50,66.50,137142279910,67.28,67.28,137142279910 +KODEX 미국S&P500,379800,24,18695,5,-235,-1.24,6948648,5448372,236150000,6948648,-1.24,127.54,2.94,2.94,130274010081,2.95,2.95,130274010081 +삼성중공업,010140,25,17660,2,340,1.96,7244371,7526962,880000000,7244371,1.96,96.25,0.82,0.82,128691376655,0.83,0.83,128691376655 +한화솔루션,009830,26,37150,5,-1100,-2.88,3475636,18875134,171892536,3475636,-2.88,18.41,2.02,2.02,128337913950,2.01,2.01,128337913950 +달바글로벌,483650,27,163800,2,16300,11.05,767122,533713,12069665,767122,11.05,143.73,6.36,6.36,120257727100,6.08,6.08,120257727100 +PS일렉트로닉스,332570,28,3690,2,100,2.79,29938229,17775120,44176320,29938229,2.79,168.43,67.77,67.77,112704480818,69.14,69.14,112704480818 +지투파워,388050,29,11280,2,1620,16.77,9639292,844677,18709437,9639292,16.77,1141.18,51.52,51.52,112044951165,53.09,53.09,112044951165 +카카오,035720,30,50900,5,-500,-0.97,2161238,5300436,441711295,2161238,-0.97,40.77,0.49,0.49,110108543650,0.49,0.49,110108543650 diff --git a/top30/20250612/top30-tv-20250612-142002.csv b/top30/20250612/top30-tv-20250612-142002.csv new file mode 100644 index 000000000000..0f37acac0a53 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-142002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84200,2,4800,6.05,9278726,2671173,306413394,9278726,6.05,347.37,3.03,3.03,783715228800,3.04,3.04,783715228800 +SK하이닉스,000660,2,237500,5,-2500,-1.04,2764404,4230421,728002365,2764404,-1.04,65.35,0.38,0.38,668466730250,0.39,0.39,668466730250 +두산에너빌리티,034020,3,55500,2,4400,8.61,12064589,14201108,640561146,12064589,8.61,84.96,1.88,1.88,653770110900,1.84,1.84,653770110900 +한전기술,052690,4,90400,2,19000,26.61,6694682,910751,38220000,6694682,26.61,735.07,17.52,17.52,576638298450,16.69,16.69,576638298450 +삼성전자,005930,5,59500,5,-400,-0.67,9670065,13610734,5919637922,9670065,-0.67,71.05,0.16,0.16,576490819100,0.16,0.16,576490819100 +KODEX 200선물인버스2X,252670,6,1609,5,-10,-0.62,244692075,288695296,798800000,244692075,-0.62,84.76,30.63,30.63,393335528571,30.60,30.60,393335528571 +KODEX 레버리지,122630,7,20630,2,130,0.63,16880777,23760124,119500000,16880777,0.63,71.05,14.13,14.13,348706036783,14.14,14.14,348706036783 +한화에어로스페이스,012450,8,949000,2,44000,4.86,311105,414770,47296201,311105,4.86,75.01,0.66,0.66,289752876000,0.65,0.65,289752876000 +LG씨엔에스,064400,9,59000,2,6300,11.95,4508258,332483,96885948,4508258,11.95,1355.94,4.65,4.65,261241314900,4.57,4.57,261241314900 +KODEX 200,069500,10,39265,2,140,0.36,6634115,6636335,166400000,6634115,0.36,99.97,3.99,3.99,260699519638,3.99,3.99,260699519638 +아난티,025980,11,9840,2,2050,26.32,25039153,605361,88629478,25039153,26.32,4136.23,28.25,28.25,242938666270,27.86,27.86,242938666270 +우리기술,032820,12,2610,2,255,10.83,91109094,14170555,164677432,91109094,10.83,642.95,55.33,55.33,240001585440,55.84,55.84,240001585440 +현대로템,064350,13,177000,2,6100,3.57,1082121,1621865,109142293,1082121,3.57,66.72,0.99,0.99,191019945000,0.99,0.99,191019945000 +현대건설,000720,14,76500,2,4400,6.10,2451068,1650018,111355765,2451068,6.10,148.55,2.20,2.20,189432354250,2.22,2.22,189432354250 +태웅,044490,15,33400,2,4300,14.78,5654064,1788345,20007381,5654064,14.78,316.16,28.26,28.26,188323696075,28.18,28.18,188323696075 +KODEX 코스닥150레버리지,233740,16,8415,2,165,2.00,22226514,34485836,249200000,22226514,2.00,64.45,8.92,8.92,186239504256,8.88,8.88,186239504256 +일신석재,007110,17,2755,2,160,6.17,63033272,8782400,77456610,63033272,6.17,717.72,81.38,81.38,180116740165,84.41,84.41,180116740165 +한전산업,130660,18,14910,2,2540,20.53,11131379,435298,32600000,11131379,20.53,2557.19,34.15,34.15,162807280170,33.49,33.49,162807280170 +한전KPS,051600,19,50500,2,6350,14.38,3063137,204774,45000000,3063137,14.38,1495.86,6.81,6.81,154677715125,6.81,6.81,154677715125 +실리콘투,257720,20,56000,5,-5800,-9.39,2675442,5919674,61171908,2675442,-9.39,45.20,4.37,4.37,153551831800,4.48,4.48,153551831800 +KB금융,105560,21,106100,5,-1100,-1.03,1413030,1666674,381462103,1413030,-1.03,84.78,0.37,0.37,150306509050,0.37,0.37,150306509050 +한화시스템,272210,22,52900,2,500,0.95,2694130,4542074,188919389,2694130,0.95,59.31,1.43,1.43,143068371000,1.43,1.43,143068371000 +아톤,158430,23,8260,2,570,7.41,16663321,21940492,24798851,16663321,7.41,75.95,67.19,67.19,138546513050,67.64,67.64,138546513050 +KODEX 미국S&P500,379800,24,18685,5,-245,-1.29,7034911,5448372,236150000,7034911,-1.29,129.12,2.98,2.98,131886070496,2.99,2.99,131886070496 +한화솔루션,009830,25,36900,5,-1350,-3.53,3570660,18875134,171892536,3570660,-3.53,18.92,2.08,2.08,131854718000,2.08,2.08,131854718000 +삼성중공업,010140,26,17640,2,320,1.85,7372276,7526962,880000000,7372276,1.85,97.94,0.84,0.84,130949051910,0.84,0.84,130949051910 +달바글로벌,483650,27,163400,2,15900,10.78,801113,533713,12069665,801113,10.78,150.10,6.64,6.64,125820800800,6.38,6.38,125820800800 +지투파워,388050,28,11130,2,1470,15.22,9790971,844677,18709437,9790971,15.22,1159.14,52.33,52.33,113745927165,54.62,54.62,113745927165 +PS일렉트로닉스,332570,29,3680,2,90,2.51,30058873,17775120,44176320,30058873,2.51,169.11,68.04,68.04,113148712285,69.60,69.60,113148712285 +카카오,035720,30,50800,5,-600,-1.17,2210251,5300436,441711295,2210251,-1.17,41.70,0.50,0.50,112598915250,0.50,0.50,112598915250 diff --git a/top30/20250612/top30-tv-20250612-143002.csv b/top30/20250612/top30-tv-20250612-143002.csv new file mode 100644 index 000000000000..c687778559fc --- /dev/null +++ b/top30/20250612/top30-tv-20250612-143002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,84300,2,4900,6.17,9411981,2671173,306413394,9411981,6.17,352.35,3.07,3.07,794962649700,3.08,3.08,794962649700 +두산에너빌리티,034020,2,54100,2,3000,5.87,12861963,14201108,640561146,12861963,5.87,90.57,2.01,2.01,697328616750,2.01,2.01,697328616750 +SK하이닉스,000660,3,236750,5,-3250,-1.35,2881411,4230421,728002365,2881411,-1.35,68.11,0.40,0.40,696228169250,0.40,0.40,696228169250 +삼성전자,005930,4,59600,5,-300,-0.50,10230922,13610734,5919637922,10230922,-0.50,75.17,0.17,0.17,609912950200,0.17,0.17,609912950200 +한전기술,052690,5,89800,2,18400,25.77,6773852,910751,38220000,6773852,25.77,743.77,17.72,17.72,583762024600,17.01,17.01,583762024600 +KODEX 200선물인버스2X,252670,6,1609,5,-10,-0.62,250175447,288695296,798800000,250175447,-0.62,86.66,31.32,31.32,402152008791,31.29,31.29,402152008791 +KODEX 레버리지,122630,7,20630,2,130,0.63,17232024,23760124,119500000,17232024,0.63,72.52,14.42,14.42,355959334826,14.44,14.44,355959334826 +한화에어로스페이스,012450,8,946000,2,41000,4.53,317080,414770,47296201,317080,4.53,76.45,0.67,0.67,295419321500,0.66,0.66,295419321500 +LG씨엔에스,064400,9,59300,2,6600,12.52,4794842,332483,96885948,4794842,12.52,1442.13,4.95,4.95,278271668950,4.84,4.84,278271668950 +KODEX 200,069500,10,39270,2,145,0.37,6820725,6636335,166400000,6820725,0.37,102.78,4.10,4.10,268031685472,4.10,4.10,268031685472 +아난티,025980,11,9910,2,2120,27.21,25500192,605361,88629478,25500192,27.21,4212.39,28.77,28.77,247470327195,28.18,28.18,247470327195 +우리기술,032820,12,2580,2,225,9.55,92443101,14170555,164677432,92443101,9.55,652.36,56.14,56.14,243456014292,57.30,57.30,243456014292 +현대건설,000720,13,76300,2,4200,5.83,2552961,1650018,111355765,2552961,5.83,154.72,2.29,2.29,197217293900,2.32,2.32,197217293900 +현대로템,064350,14,177000,2,6100,3.57,1100085,1621865,109142293,1100085,3.57,67.83,1.01,1.01,194207137600,1.01,1.01,194207137600 +태웅,044490,15,32900,2,3800,13.06,5792087,1788345,20007381,5792087,13.06,323.88,28.95,28.95,192894143775,29.30,29.30,192894143775 +KODEX 코스닥150레버리지,233740,16,8440,2,190,2.30,22622851,34485836,249200000,22622851,2.30,65.60,9.08,9.08,189579475962,9.01,9.01,189579475962 +일신석재,007110,17,2770,2,175,6.74,63394690,8782400,77456610,63394690,6.74,721.84,81.85,81.85,181113830428,84.41,84.41,181113830428 +한전산업,130660,18,14760,2,2390,19.32,11260592,435298,32600000,11260592,19.32,2586.87,34.54,34.54,164725279575,34.23,34.23,164725279575 +실리콘투,257720,19,55900,5,-5900,-9.55,2808269,5919674,61171908,2808269,-9.55,47.44,4.59,4.59,160980963700,4.71,4.71,160980963700 +한전KPS,051600,20,50300,2,6150,13.93,3090192,204774,45000000,3090192,13.93,1509.07,6.87,6.87,156039067175,6.89,6.89,156039067175 +KB금융,105560,21,105900,5,-1300,-1.21,1451103,1666674,381462103,1451103,-1.21,87.07,0.38,0.38,154339679000,0.38,0.38,154339679000 +한화시스템,272210,22,52800,2,400,0.76,2720303,4542074,188919389,2720303,0.76,59.89,1.44,1.44,144452976100,1.45,1.45,144452976100 +아톤,158430,23,8090,2,400,5.20,17036202,21940492,24798851,17036202,5.20,77.65,68.70,68.70,141580979540,70.57,70.57,141580979540 +달바글로벌,483650,24,166900,2,19400,13.15,869909,533713,12069665,869909,13.15,162.99,7.21,7.21,137240697050,6.81,6.81,137240697050 +KODEX 미국S&P500,379800,25,18685,5,-245,-1.29,7280766,5448372,236150000,7280766,-1.29,133.63,3.08,3.08,136480576860,3.09,3.09,136480576860 +한화솔루션,009830,26,36950,5,-1300,-3.40,3627356,18875134,171892536,3627356,-3.40,19.22,2.11,2.11,133951348425,2.11,2.11,133951348425 +삼성중공업,010140,27,17640,2,320,1.85,7534097,7526962,880000000,7534097,1.85,100.09,0.86,0.86,133804937645,0.86,0.86,133804937645 +지투파워,388050,28,10970,2,1310,13.56,9901904,844677,18709437,9901904,13.56,1172.27,52.92,52.92,114971475085,56.02,56.02,114971475085 +카카오,035720,29,50700,5,-700,-1.36,2243981,5300436,441711295,2243981,-1.36,42.34,0.51,0.51,114310733600,0.51,0.51,114310733600 +PS일렉트로닉스,332570,30,3660,2,70,1.95,30204048,17775120,44176320,30204048,1.95,169.92,68.37,68.37,113680587206,70.31,70.31,113680587206 diff --git a/top30/20250612/top30-tv-20250612-144001.csv b/top30/20250612/top30-tv-20250612-144001.csv new file mode 100644 index 000000000000..dfbe01aba1fd --- /dev/null +++ b/top30/20250612/top30-tv-20250612-144001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,83400,2,4000,5.04,9781048,2671173,306413394,9781048,5.04,366.17,3.19,3.19,825756851750,3.23,3.23,825756851750 +두산에너빌리티,034020,2,54000,2,2900,5.68,13695973,14201108,640561146,13695973,5.68,96.44,2.14,2.14,742189460600,2.15,2.15,742189460600 +SK하이닉스,000660,3,235750,5,-4250,-1.77,3044555,4230421,728002365,3044555,-1.77,71.97,0.42,0.42,734761711250,0.43,0.43,734761711250 +삼성전자,005930,4,59500,5,-400,-0.67,10474520,13610734,5919637922,10474520,-0.67,76.96,0.18,0.18,624425216200,0.18,0.18,624425216200 +한전기술,052690,5,88100,2,16700,23.39,6989316,910751,38220000,6989316,23.39,767.42,18.29,18.29,602762506150,17.90,17.90,602762506150 +KODEX 200선물인버스2X,252670,6,1616,5,-3,-0.19,260847939,288695296,798800000,260847939,-0.19,90.35,32.65,32.65,419353324125,32.49,32.49,419353324125 +KODEX 레버리지,122630,7,20545,2,45,0.22,17770086,23760124,119500000,17770086,0.22,74.79,14.87,14.87,367034953179,14.95,14.95,367034953179 +LG씨엔에스,064400,8,60100,2,7400,14.04,5683799,332483,96885948,5683799,14.04,1709.50,5.87,5.87,331885952100,5.70,5.70,331885952100 +한화에어로스페이스,012450,9,939000,2,34000,3.76,326216,414770,47296201,326216,3.76,78.65,0.69,0.69,304036535000,0.68,0.68,304036535000 +KODEX 200,069500,10,39180,2,55,0.14,7020251,6636335,166400000,7020251,0.14,105.79,4.22,4.22,275858231547,4.23,4.23,275858231547 +아난티,025980,11,9790,2,2000,25.67,25833238,605361,88629478,25833238,25.67,4267.41,29.15,29.15,250739586565,28.90,28.90,250739586565 +우리기술,032820,12,2560,2,205,8.70,93894105,14170555,164677432,93894105,8.70,662.60,57.02,57.02,247170909799,58.63,58.63,247170909799 +현대건설,000720,13,75700,2,3600,4.99,2627087,1650018,111355765,2627087,4.99,159.22,2.36,2.36,202839922550,2.41,2.41,202839922550 +현대로템,064350,14,176100,2,5200,3.04,1139452,1621865,109142293,1139452,3.04,70.26,1.04,1.04,201161429850,1.05,1.05,201161429850 +KODEX 코스닥150레버리지,233740,15,8375,2,125,1.52,23500465,34485836,249200000,23500465,1.52,68.15,9.43,9.43,196960879449,9.44,9.44,196960879449 +태웅,044490,16,32450,2,3350,11.51,5912130,1788345,20007381,5912130,11.51,330.59,29.55,29.55,196820513050,30.32,30.32,196820513050 +일신석재,007110,17,2730,2,135,5.20,64011940,8782400,77456610,64011940,5.20,728.87,82.64,82.64,182809545549,86.45,86.45,182809545549 +한전산업,130660,18,14560,2,2190,17.70,11511897,435298,32600000,11511897,17.70,2644.60,35.31,35.31,168387100570,35.48,35.48,168387100570 +실리콘투,257720,19,55700,5,-6100,-9.87,2879533,5919674,61171908,2879533,-9.87,48.64,4.71,4.71,164969889800,4.84,4.84,164969889800 +한전KPS,051600,20,49900,2,5750,13.02,3132602,204774,45000000,3132602,13.02,1529.79,6.96,6.96,158156431325,7.04,7.04,158156431325 +KB금융,105560,21,105800,5,-1400,-1.31,1486264,1666674,381462103,1486264,-1.31,89.18,0.39,0.39,158062991150,0.39,0.39,158062991150 +한화시스템,272210,22,52400,3,0,0.00,2852685,4542074,188919389,2852685,0.00,62.81,1.51,1.51,151408683400,1.53,1.53,151408683400 +달바글로벌,483650,23,164300,2,16800,11.39,937753,533713,12069665,937753,11.39,175.70,7.77,7.77,148386194500,7.48,7.48,148386194500 +아톤,158430,24,8070,2,380,4.94,17387571,21940492,24798851,17387571,4.94,79.25,70.11,70.11,144416888460,72.16,72.16,144416888460 +KODEX 미국S&P500,379800,25,18645,5,-285,-1.51,7441257,5448372,236150000,7441257,-1.51,136.58,3.15,3.15,139477250920,3.17,3.17,139477250920 +삼성중공업,010140,26,17540,2,220,1.27,7801233,7526962,880000000,7801233,1.27,103.64,0.89,0.89,138498129520,0.90,0.90,138498129520 +한화솔루션,009830,27,36725,5,-1525,-3.99,3732222,18875134,171892536,3732222,-3.99,19.77,2.17,2.17,137812959975,2.18,2.18,137812959975 +카카오,035720,28,50700,5,-700,-1.36,2376864,5300436,441711295,2376864,-1.36,44.84,0.54,0.54,121068391050,0.54,0.54,121068391050 +삼성SDI,006400,29,174000,2,1100,0.64,669187,603691,68764530,669187,0.64,110.85,0.97,0.97,116759120150,0.98,0.98,116759120150 +지투파워,388050,30,10890,2,1230,12.73,10047362,844677,18709437,10047362,12.73,1189.49,53.70,53.70,116548536010,57.20,57.20,116548536010 diff --git a/top30/20250612/top30-tv-20250612-145001.csv b/top30/20250612/top30-tv-20250612-145001.csv new file mode 100644 index 000000000000..195542569535 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,83300,2,3900,4.91,9950959,2671173,306413394,9950959,4.91,372.53,3.25,3.25,839866808700,3.29,3.29,839866808700 +SK하이닉스,000660,2,236250,5,-3750,-1.56,3246350,4230421,728002365,3246350,-1.56,76.74,0.45,0.45,782257452250,0.45,0.45,782257452250 +두산에너빌리티,034020,3,54300,2,3200,6.26,14040109,14201108,640561146,14040109,6.26,98.87,2.19,2.19,760780153450,2.19,2.19,760780153450 +삼성전자,005930,4,59500,5,-400,-0.67,10718758,13610734,5919637922,10718758,-0.67,78.75,0.18,0.18,638960729300,0.18,0.18,638960729300 +한전기술,052690,5,87400,2,16000,22.41,7226336,910751,38220000,7226336,22.41,793.45,18.91,18.91,623406222850,18.66,18.66,623406222850 +KODEX 200선물인버스2X,252670,6,1616,5,-3,-0.19,272927975,288695296,798800000,272927975,-0.19,94.54,34.17,34.17,438893431997,34.00,34.00,438893431997 +KODEX 레버리지,122630,7,20545,2,45,0.22,18662163,23760124,119500000,18662163,0.22,78.54,15.62,15.62,385342665362,15.70,15.70,385342665362 +LG씨엔에스,064400,8,60000,2,7300,13.85,6436364,332483,96885948,6436364,13.85,1935.85,6.64,6.64,377581357000,6.50,6.50,377581357000 +한화에어로스페이스,012450,9,940000,2,35000,3.87,332231,414770,47296201,332231,3.87,80.10,0.70,0.70,309700526500,0.70,0.70,309700526500 +KODEX 200,069500,10,39175,2,50,0.13,7555379,6636335,166400000,7555379,0.13,113.85,4.54,4.54,296804857784,4.55,4.55,296804857784 +아난티,025980,11,9870,2,2080,26.70,26332281,605361,88629478,26332281,26.70,4349.85,29.71,29.71,255625990415,29.22,29.22,255625990415 +우리기술,032820,12,2585,2,230,9.77,94476976,14170555,164677432,94476976,9.77,666.71,57.37,57.37,248669184977,58.42,58.42,248669184977 +현대건설,000720,13,76200,2,4100,5.69,2701040,1650018,111355765,2701040,5.69,163.70,2.43,2.43,208442108100,2.46,2.46,208442108100 +KODEX 코스닥150레버리지,233740,14,8350,2,100,1.21,24439658,34485836,249200000,24439658,1.21,70.87,9.81,9.81,204812336280,9.84,9.84,204812336280 +현대로템,064350,15,177500,2,6600,3.86,1158138,1621865,109142293,1158138,3.86,71.41,1.06,1.06,204465836450,1.06,1.06,204465836450 +태웅,044490,16,32450,2,3350,11.51,6022036,1788345,20007381,6022036,11.51,336.74,30.10,30.10,200359965100,30.86,30.86,200359965100 +일신석재,007110,17,2740,2,145,5.59,64695778,8782400,77456610,64695778,5.59,736.65,83.53,83.53,184676045621,87.02,87.02,184676045621 +실리콘투,257720,18,55900,5,-5900,-9.55,3053902,5919674,61171908,3053902,-9.55,51.59,4.99,4.99,174667797100,5.11,5.11,174667797100 +한전산업,130660,19,14470,2,2100,16.98,11646757,435298,32600000,11646757,16.98,2675.58,35.73,35.73,170338583755,36.11,36.11,170338583755 +KB금융,105560,20,105800,5,-1400,-1.31,1528890,1666674,381462103,1528890,-1.31,91.73,0.40,0.40,162573308300,0.40,0.40,162573308300 +한전KPS,051600,21,49700,2,5550,12.57,3163540,204774,45000000,3163540,12.57,1544.89,7.03,7.03,159693539325,7.14,7.14,159693539325 +한화시스템,272210,22,52600,2,200,0.38,2903919,4542074,188919389,2903919,0.38,63.93,1.54,1.54,154098144850,1.55,1.55,154098144850 +달바글로벌,483650,23,164400,2,16900,11.46,966866,533713,12069665,966866,11.46,181.16,8.01,8.01,153146962300,7.72,7.72,153146962300 +KODEX 미국S&P500,379800,24,18630,5,-300,-1.58,7879990,5448372,236150000,7879990,-1.58,144.63,3.34,3.34,147648783924,3.36,3.36,147648783924 +아톤,158430,25,8070,2,380,4.94,17581934,21940492,24798851,17581934,4.94,80.13,70.90,70.90,145984153720,72.95,72.95,145984153720 +한화솔루션,009830,26,36600,5,-1650,-4.31,3844409,18875134,171892536,3844409,-4.31,20.37,2.24,2.24,141928257550,2.26,2.26,141928257550 +삼성중공업,010140,27,17530,2,210,1.21,7976495,7526962,880000000,7976495,1.21,105.97,0.91,0.91,141570528415,0.92,0.92,141570528415 +카카오,035720,28,50700,5,-700,-1.36,2455973,5300436,441711295,2455973,-1.36,46.34,0.56,0.56,125075376200,0.56,0.56,125075376200 +삼성SDI,006400,29,173500,2,600,0.35,691807,603691,68764530,691807,0.35,114.60,1.01,1.01,120689536300,1.01,1.01,120689536300 +KODEX 인버스,114800,30,3860,3,0,0.00,30908858,39375072,156500000,30908858,0.00,78.50,19.75,19.75,118967014110,19.69,19.69,118967014110 diff --git a/top30/20250612/top30-tv-20250612-150001.csv b/top30/20250612/top30-tv-20250612-150001.csv new file mode 100644 index 000000000000..176bb8efc5f2 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,83600,2,4200,5.29,10042574,2671173,306413394,10042574,5.29,375.96,3.28,3.28,847512933750,3.31,3.31,847512933750 +SK하이닉스,000660,2,235000,5,-5000,-2.08,3374791,4230421,728002365,3374791,-2.08,79.77,0.46,0.46,812513047500,0.47,0.47,812513047500 +두산에너빌리티,034020,3,54300,2,3200,6.26,14321155,14201108,640561146,14321155,6.26,100.85,2.24,2.24,776024351900,2.23,2.23,776024351900 +삼성전자,005930,4,59500,5,-400,-0.67,11130577,13610734,5919637922,11130577,-0.67,81.78,0.19,0.19,663464967450,0.19,0.19,663464967450 +한전기술,052690,5,88500,2,17100,23.95,7355794,910751,38220000,7355794,23.95,807.66,19.25,19.25,634799473750,18.77,18.77,634799473750 +KODEX 200선물인버스2X,252670,6,1618,5,-1,-0.06,281221335,288695296,798800000,281221335,-0.06,97.41,35.21,35.21,452305292438,35.00,35.00,452305292438 +LG씨엔에스,064400,7,60100,2,7400,14.04,6714118,332483,96885948,6714118,14.04,2019.39,6.93,6.93,394249152200,6.77,6.77,394249152200 +KODEX 레버리지,122630,8,20520,2,20,0.10,19060596,23760124,119500000,19060596,0.10,80.22,15.95,15.95,393521535119,16.05,16.05,393521535119 +한화에어로스페이스,012450,9,942000,2,37000,4.09,340909,414770,47296201,340909,4.09,82.19,0.72,0.72,317867611000,0.71,0.71,317867611000 +KODEX 200,069500,10,39155,2,30,0.08,7968241,6636335,166400000,7968241,0.08,120.07,4.79,4.79,312978727171,4.80,4.80,312978727171 +아난티,025980,11,9880,2,2090,26.83,26937024,605361,88629478,26937024,26.83,4449.75,30.39,30.39,261637663745,29.88,29.88,261637663745 +우리기술,032820,12,2595,2,240,10.19,95438283,14170555,164677432,95438283,10.19,673.50,57.95,57.95,251163812559,58.77,58.77,251163812559 +현대건설,000720,13,76300,2,4200,5.83,2743086,1650018,111355765,2743086,5.83,166.25,2.46,2.46,211647907600,2.49,2.49,211647907600 +KODEX 코스닥150레버리지,233740,14,8350,2,100,1.21,24941456,34485836,249200000,24941456,1.21,72.32,10.01,10.01,209003570661,10.04,10.04,209003570661 +현대로템,064350,15,177900,2,7000,4.10,1181400,1621865,109142293,1181400,4.10,72.84,1.08,1.08,208602421200,1.07,1.07,208602421200 +태웅,044490,16,32500,2,3400,11.68,6060650,1788345,20007381,6060650,11.68,338.90,30.29,30.29,201616509750,31.01,31.01,201616509750 +일신석재,007110,17,2745,2,150,5.78,65171339,8782400,77456610,65171339,5.78,742.07,84.14,84.14,185985822953,87.47,87.47,185985822953 +실리콘투,257720,18,55600,5,-6200,-10.03,3161308,5919674,61171908,3161308,-10.03,53.40,5.17,5.17,180646899050,5.31,5.31,180646899050 +한전산업,130660,19,14610,2,2240,18.11,11726505,435298,32600000,11726505,18.11,2693.90,35.97,35.97,171500095925,36.01,36.01,171500095925 +KB금융,105560,20,105700,5,-1500,-1.40,1572390,1666674,381462103,1572390,-1.40,94.34,0.41,0.41,167170902900,0.41,0.41,167170902900 +한전KPS,051600,21,49800,2,5650,12.80,3188352,204774,45000000,3188352,12.80,1557.01,7.09,7.09,160930960400,7.18,7.18,160930960400 +한화시스템,272210,22,52800,2,400,0.76,2950323,4542074,188919389,2950323,0.76,64.96,1.56,1.56,156542602500,1.57,1.57,156542602500 +달바글로벌,483650,23,164900,2,17400,11.80,983900,533713,12069665,983900,11.80,184.35,8.15,8.15,155938298550,7.83,7.83,155938298550 +한화솔루션,009830,24,36150,5,-2100,-5.49,4214006,18875134,171892536,4214006,-5.49,22.33,2.45,2.45,155397023025,2.50,2.50,155397023025 +KODEX 미국S&P500,379800,25,18655,5,-275,-1.45,8203545,5448372,236150000,8203545,-1.45,150.57,3.47,3.47,153681291888,3.49,3.49,153681291888 +아톤,158430,26,8060,2,370,4.81,17694696,21940492,24798851,17694696,4.81,80.65,71.35,71.35,146894201150,73.49,73.49,146894201150 +삼성중공업,010140,27,17560,2,240,1.39,8132814,7526962,880000000,8132814,1.39,108.05,0.92,0.92,144315875240,0.93,0.93,144315875240 +카카오,035720,28,50600,5,-800,-1.56,2511777,5300436,441711295,2511777,-1.56,47.39,0.57,0.57,127901076300,0.57,0.57,127901076300 +삼성SDI,006400,29,173800,2,900,0.52,712792,603691,68764530,712792,0.52,118.07,1.04,1.04,124335228900,1.04,1.04,124335228900 +알테오젠,196170,30,407500,5,-500,-0.12,298457,629894,53464968,298457,-0.12,47.38,0.56,0.56,121950703750,0.56,0.56,121950703750 diff --git a/top30/20250612/top30-tv-20250612-151002.csv b/top30/20250612/top30-tv-20250612-151002.csv new file mode 100644 index 000000000000..c2c6af2c979c --- /dev/null +++ b/top30/20250612/top30-tv-20250612-151002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +한화오션,042660,1,83700,2,4300,5.42,10163579,2671173,306413394,10163579,5.42,380.49,3.32,3.32,857629430450,3.34,3.34,857629430450 +SK하이닉스,000660,2,235500,5,-4500,-1.88,3545024,4230421,728002365,3545024,-1.88,83.80,0.49,0.49,852608136000,0.50,0.50,852608136000 +두산에너빌리티,034020,3,54900,2,3800,7.44,14787129,14201108,640561146,14787129,7.44,104.13,2.31,2.31,801566090050,2.28,2.28,801566090050 +삼성전자,005930,4,59600,5,-300,-0.50,11481152,13610734,5919637922,11481152,-0.50,84.35,0.19,0.19,684323537400,0.19,0.19,684323537400 +한전기술,052690,5,89100,2,17700,24.79,7460830,910751,38220000,7460830,24.79,819.20,19.52,19.52,644129647000,18.91,18.91,644129647000 +KODEX 200선물인버스2X,252670,6,1612,5,-7,-0.43,291081107,288695296,798800000,291081107,-0.43,100.83,36.44,36.44,468245381771,36.36,36.36,468245381771 +LG씨엔에스,064400,7,60400,2,7700,14.61,7047187,332483,96885948,7047187,14.61,2119.56,7.27,7.27,414447075150,7.08,7.08,414447075150 +KODEX 레버리지,122630,8,20580,2,80,0.39,19577912,23760124,119500000,19577912,0.39,82.40,16.38,16.38,404147816390,16.43,16.43,404147816390 +한화에어로스페이스,012450,9,945500,2,40500,4.48,348948,414770,47296201,348948,4.48,84.13,0.74,0.74,325450602500,0.73,0.73,325450602500 +KODEX 200,069500,10,39230,2,105,0.27,8083784,6636335,166400000,8083784,0.27,121.81,4.86,4.86,317503342275,4.86,4.86,317503342275 +아난티,025980,11,9930,2,2140,27.47,27265729,605361,88629478,27265729,27.47,4504.04,30.76,30.76,264893403250,30.10,30.10,264893403250 +우리기술,032820,12,2630,2,275,11.68,96407147,14170555,164677432,96407147,11.68,680.33,58.54,58.54,253695300531,58.58,58.58,253695300531 +현대건설,000720,13,76600,2,4500,6.24,2817187,1650018,111355765,2817187,6.24,170.74,2.53,2.53,217312108450,2.55,2.55,217312108450 +KODEX 코스닥150레버리지,233740,14,8345,2,95,1.15,25561890,34485836,249200000,25561890,1.15,74.12,10.26,10.26,214173448009,10.30,10.30,214173448009 +현대로템,064350,15,178400,2,7500,4.39,1208900,1621865,109142293,1208900,4.39,74.54,1.11,1.11,213497672700,1.10,1.10,213497672700 +태웅,044490,16,32750,2,3650,12.54,6122188,1788345,20007381,6122188,12.54,342.34,30.60,30.60,203629625750,31.08,31.08,203629625750 +일신석재,007110,17,2745,2,150,5.78,65539343,8782400,77456610,65539343,5.78,746.26,84.61,84.61,186993985514,87.95,87.95,186993985514 +실리콘투,257720,18,55500,5,-6300,-10.19,3248406,5919674,61171908,3248406,-10.19,54.87,5.31,5.31,185496751750,5.46,5.46,185496751750 +KB금융,105560,19,106200,5,-1000,-0.93,1630147,1666674,381462103,1630147,-0.93,97.81,0.43,0.43,173285323200,0.43,0.43,173285323200 +한전산업,130660,20,14700,2,2330,18.84,11805423,435298,32600000,11805423,18.84,2712.03,36.21,36.21,172659314860,36.03,36.03,172659314860 +한화솔루션,009830,21,36400,5,-1850,-4.84,4456097,18875134,171892536,4456097,-4.84,23.61,2.59,2.59,164177332350,2.62,2.62,164177332350 +한전KPS,051600,22,50100,2,5950,13.48,3208153,204774,45000000,3208153,13.48,1566.68,7.13,7.13,161922318825,7.18,7.18,161922318825 +달바글로벌,483650,23,165100,2,17600,11.93,1009991,533713,12069665,1009991,11.93,189.24,8.37,8.37,160252175550,8.04,8.04,160252175550 +한화시스템,272210,24,52700,2,300,0.57,3011898,4542074,188919389,3011898,0.57,66.31,1.59,1.59,159787876300,1.60,1.60,159787876300 +KODEX 미국S&P500,379800,25,18650,5,-280,-1.48,8491241,5448372,236150000,8491241,-1.48,155.85,3.60,3.60,159045135827,3.61,3.61,159045135827 +아톤,158430,26,8150,2,460,5.98,17861944,21940492,24798851,17861944,5.98,81.41,72.03,72.03,148253965505,73.35,73.35,148253965505 +삼성중공업,010140,27,17560,2,240,1.39,8325448,7526962,880000000,8325448,1.39,110.61,0.95,0.95,147697013810,0.96,0.96,147697013810 +카카오,035720,28,50700,5,-700,-1.36,2664626,5300436,441711295,2664626,-1.36,50.27,0.60,0.60,135625080800,0.61,0.61,135625080800 +삼성SDI,006400,29,174000,2,1100,0.64,736854,603691,68764530,736854,0.64,122.06,1.07,1.07,128518537500,1.07,1.07,128518537500 +한국전력,015760,30,28550,2,450,1.60,4367774,3434748,641964077,4367774,1.60,127.16,0.68,0.68,125577176150,0.69,0.69,125577176150 diff --git a/top30/20250612/top30-tv-20250612-152001.csv b/top30/20250612/top30-tv-20250612-152001.csv new file mode 100644 index 000000000000..d791846f1ce2 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-152001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,236500,5,-3500,-1.46,3689580,4230421,728002365,3689580,-1.46,87.22,0.51,0.51,886716351250,0.52,0.52,886716351250 +한화오션,042660,2,83700,2,4300,5.42,10318873,2671173,306413394,10318873,5.42,386.30,3.37,3.37,870617386300,3.39,3.39,870617386300 +두산에너빌리티,034020,3,54900,2,3800,7.44,15283623,14201108,640561146,15283623,7.44,107.62,2.39,2.39,828833816750,2.36,2.36,828833816750 +삼성전자,005930,4,59500,5,-400,-0.67,11816349,13610734,5919637922,11816349,-0.67,86.82,0.20,0.20,704280590800,0.20,0.20,704280590800 +한전기술,052690,5,89400,2,18000,25.21,7594215,910751,38220000,7594215,25.21,833.84,19.87,19.87,656034046250,19.20,19.20,656034046250 +KODEX 200선물인버스2X,252670,6,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +LG씨엔에스,064400,7,60300,2,7600,14.42,7335572,332483,96885948,7335572,14.42,2206.30,7.57,7.57,431890300250,7.39,7.39,431890300250 +KODEX 레버리지,122630,8,20570,2,70,0.34,19955161,23760124,119500000,19955161,0.34,83.99,16.70,16.70,411905734883,16.76,16.76,411905734883 +한화에어로스페이스,012450,9,949500,2,44500,4.92,360873,414770,47296201,360873,4.92,87.01,0.76,0.76,336757300000,0.75,0.75,336757300000 +KODEX 200,069500,10,39205,2,80,0.20,8377036,6636335,166400000,8377036,0.20,126.23,5.03,5.03,328996453217,5.04,5.04,328996453217 +아난티,025980,11,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 +우리기술,032820,12,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +현대건설,000720,13,76400,2,4300,5.96,2875200,1650018,111355765,2875200,5.96,174.25,2.58,2.58,221757846950,2.61,2.61,221757846950 +KODEX 코스닥150레버리지,233740,14,8305,2,55,0.67,26460611,34485836,249200000,26460611,0.67,76.73,10.62,10.62,221642712840,10.71,10.71,221642712840 +현대로템,064350,15,178900,2,8000,4.68,1253238,1621865,109142293,1253238,4.68,77.27,1.15,1.15,221422522350,1.13,1.13,221422522350 +태웅,044490,16,32900,2,3800,13.06,6212451,1788345,20007381,6212451,13.06,347.39,31.05,31.05,206604504575,31.39,31.39,206604504575 +실리콘투,257720,17,55700,5,-6100,-9.87,3309533,5919674,61171908,3309533,-9.87,55.91,5.41,5.41,188899080000,5.54,5.54,188899080000 +일신석재,007110,18,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +KB금융,105560,19,105800,5,-1400,-1.31,1703348,1666674,381462103,1703348,-1.31,102.20,0.45,0.45,181011220100,0.45,0.45,181011220100 +한전산업,130660,20,14720,2,2350,19.00,11910126,435298,32600000,11910126,19.00,2736.09,36.53,36.53,174199451675,36.30,36.30,174199451675 +한화솔루션,009830,21,36550,5,-1700,-4.44,4597771,18875134,171892536,4597771,-4.44,24.36,2.67,2.67,169342000900,2.70,2.70,169342000900 +KODEX 미국S&P500,379800,22,18670,5,-260,-1.37,8803792,5448372,236150000,8803792,-1.37,161.59,3.73,3.73,164879068988,3.74,3.74,164879068988 +한전KPS,051600,23,50300,2,6150,13.93,3255484,204774,45000000,3255484,13.93,1589.79,7.23,7.23,164295582525,7.26,7.26,164295582525 +달바글로벌,483650,24,164200,2,16700,11.32,1028806,533713,12069665,1028806,11.32,192.76,8.52,8.52,163339928100,8.24,8.24,163339928100 +한화시스템,272210,25,52600,2,200,0.38,3074620,4542074,188919389,3074620,0.38,67.69,1.63,1.63,163093408400,1.64,1.64,163093408400 +삼성중공업,010140,26,17600,2,280,1.62,8560232,7526962,880000000,8560232,1.62,113.73,0.97,0.97,151821603410,0.98,0.98,151821603410 +아톤,158430,27,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +카카오,035720,28,50500,5,-900,-1.75,2811237,5300436,441711295,2811237,-1.75,53.04,0.64,0.64,143032957850,0.64,0.64,143032957850 +삼성SDI,006400,29,173800,2,900,0.52,755509,603691,68764530,755509,0.52,125.15,1.10,1.10,131761012400,1.10,1.10,131761012400 +한국전력,015760,30,28650,2,550,1.96,4527786,3434748,641964077,4527786,1.96,131.82,0.71,0.71,130150325300,0.71,0.71,130150325300 diff --git a/top30/20250612/top30-tv-20250612-153001.csv b/top30/20250612/top30-tv-20250612-153001.csv new file mode 100644 index 000000000000..3b292b857b5b --- /dev/null +++ b/top30/20250612/top30-tv-20250612-153001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,236500,5,-3500,-1.46,3689580,4230421,728002365,3689580,-1.46,87.22,0.51,0.51,886716351250,0.52,0.52,886716351250 +한화오션,042660,2,83700,2,4300,5.42,10318873,2671173,306413394,10318873,5.42,386.30,3.37,3.37,870617386300,3.39,3.39,870617386300 +두산에너빌리티,034020,3,54900,2,3800,7.44,15283623,14201108,640561146,15283623,7.44,107.62,2.39,2.39,828833816750,2.36,2.36,828833816750 +삼성전자,005930,4,59500,5,-400,-0.67,11816349,13610734,5919637922,11816349,-0.67,86.82,0.20,0.20,704280590800,0.20,0.20,704280590800 +한전기술,052690,5,89400,2,18000,25.21,7594215,910751,38220000,7594215,25.21,833.84,19.87,19.87,656034046250,19.20,19.20,656034046250 +KODEX 200선물인버스2X,252670,6,1615,5,-4,-0.25,297041471,288695296,798800000,297041471,-0.25,102.89,37.19,37.19,477870056486,37.04,37.04,477870056486 +LG씨엔에스,064400,7,60300,2,7600,14.42,7335572,332483,96885948,7335572,14.42,2206.30,7.57,7.57,431890300250,7.39,7.39,431890300250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20212327,23760124,119500000,20212327,0.37,85.07,16.91,16.91,417196925333,16.97,16.97,417196925333 +한화에어로스페이스,012450,9,949500,2,44500,4.92,360873,414770,47296201,360873,4.92,87.01,0.76,0.76,336757300000,0.75,0.75,336757300000 +KODEX 200,069500,10,39195,2,70,0.18,8504353,6636335,166400000,8504353,0.18,128.15,5.11,5.11,333986643032,5.12,5.12,333986643032 +아난티,025980,11,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 +우리기술,032820,12,2620,2,265,11.25,97361542,14170555,164677432,97361542,11.25,687.07,59.12,59.12,256194525176,59.38,59.38,256194525176 +현대건설,000720,13,76400,2,4300,5.96,2875200,1650018,111355765,2875200,5.96,174.25,2.58,2.58,221757846950,2.61,2.61,221757846950 +KODEX 코스닥150레버리지,233740,14,8305,2,55,0.67,26460611,34485836,249200000,26460611,0.67,76.73,10.62,10.62,221642712840,10.71,10.71,221642712840 +현대로템,064350,15,178900,2,8000,4.68,1253238,1621865,109142293,1253238,4.68,77.27,1.15,1.15,221422522350,1.13,1.13,221422522350 +태웅,044490,16,32900,2,3800,13.06,6212451,1788345,20007381,6212451,13.06,347.39,31.05,31.05,206604504575,31.39,31.39,206604504575 +실리콘투,257720,17,55700,5,-6100,-9.87,3309533,5919674,61171908,3309533,-9.87,55.91,5.41,5.41,188899080000,5.54,5.54,188899080000 +일신석재,007110,18,2730,2,135,5.20,66160099,8782400,77456610,66160099,5.20,753.33,85.42,85.42,188693702738,89.24,89.24,188693702738 +KB금융,105560,19,105800,5,-1400,-1.31,1703348,1666674,381462103,1703348,-1.31,102.20,0.45,0.45,181011220100,0.45,0.45,181011220100 +한전산업,130660,20,14720,2,2350,19.00,11910126,435298,32600000,11910126,19.00,2736.09,36.53,36.53,174199451675,36.30,36.30,174199451675 +한화솔루션,009830,21,36550,5,-1700,-4.44,4597771,18875134,171892536,4597771,-4.44,24.36,2.67,2.67,169342000900,2.70,2.70,169342000900 +KODEX 미국S&P500,379800,22,18670,5,-260,-1.37,8803792,5448372,236150000,8803792,-1.37,161.59,3.73,3.73,164879068988,3.74,3.74,164879068988 +한전KPS,051600,23,50300,2,6150,13.93,3255484,204774,45000000,3255484,13.93,1589.79,7.23,7.23,164295582525,7.26,7.26,164295582525 +달바글로벌,483650,24,164200,2,16700,11.32,1028806,533713,12069665,1028806,11.32,192.76,8.52,8.52,163339928100,8.24,8.24,163339928100 +한화시스템,272210,25,52600,2,200,0.38,3074620,4542074,188919389,3074620,0.38,67.69,1.63,1.63,163093408400,1.64,1.64,163093408400 +삼성중공업,010140,26,17600,2,280,1.62,8560232,7526962,880000000,8560232,1.62,113.73,0.97,0.97,151821603410,0.98,0.98,151821603410 +아톤,158430,27,8100,2,410,5.33,18009346,21940492,24798851,18009346,5.33,82.08,72.62,72.62,149451878600,74.40,74.40,149451878600 +카카오,035720,28,50500,5,-900,-1.75,2811237,5300436,441711295,2811237,-1.75,53.04,0.64,0.64,143032957850,0.64,0.64,143032957850 +삼성SDI,006400,29,173800,2,900,0.52,755509,603691,68764530,755509,0.52,125.15,1.10,1.10,131761012400,1.10,1.10,131761012400 +한국전력,015760,30,28650,2,550,1.96,4527786,3434748,641964077,4527786,1.96,131.82,0.71,0.71,130150325300,0.71,0.71,130150325300 diff --git a/top30/20250612/top30-tv-20250612-154001.csv b/top30/20250612/top30-tv-20250612-154001.csv new file mode 100644 index 000000000000..162501c2eaa6 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-154001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4961988,4230421,728002365,4961988,-1.88,117.29,0.68,0.68,1186368435250,0.69,0.69,1186368435250 +삼성전자,005930,2,59500,5,-400,-0.67,17754280,13610734,5919637922,17754280,-0.67,130.44,0.30,0.30,1057587485300,0.30,0.30,1057587485300 +한화오션,042660,3,84000,2,4600,5.79,11319795,2671173,306413394,11319795,5.79,423.78,3.69,3.69,954694834300,3.71,3.71,954694834300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16420655,14201108,640561146,16420655,6.85,115.63,2.56,2.56,890915763950,2.55,2.55,890915763950 +한전기술,052690,5,89700,2,18300,25.63,7711466,910751,38220000,7711466,25.63,846.72,20.18,20.18,666551460950,19.44,19.44,666551460950 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,299453364,288695296,798800000,299453364,-0.31,103.73,37.49,37.49,481762851788,37.37,37.37,481762851788 +LG씨엔에스,064400,7,59000,2,6300,11.95,7475449,332483,96885948,7475449,11.95,2248.37,7.72,7.72,440143043250,7.70,7.70,440143043250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20231687,23760124,119500000,20231687,0.37,85.15,16.93,16.93,417595257333,16.98,16.98,417595257333 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442109,414770,47296201,442109,5.30,106.59,0.93,0.93,414175208000,0.92,0.92,414175208000 +KODEX 200,069500,10,39195,2,70,0.18,8506896,6636335,166400000,8506896,0.18,128.19,5.11,5.11,334086315917,5.12,5.12,334086315917 +아난티,025980,11,9870,2,2080,26.70,28571289,605361,88629478,28571289,26.70,4719.71,32.24,32.24,277869289950,31.76,31.76,277869289950 +현대로템,064350,12,179700,2,8800,5.15,1475195,1621865,109142293,1475195,5.15,90.96,1.35,1.35,261308195250,1.33,1.33,261308195250 +우리기술,032820,13,2620,2,265,11.25,97887195,14170555,164677432,97887195,11.25,690.78,59.44,59.44,257571736036,59.70,59.70,257571736036 +현대건설,000720,14,76200,2,4100,5.69,3277111,1650018,111355765,3277111,5.69,198.61,2.94,2.94,252383465150,2.97,2.97,252383465150 +KB금융,105560,15,105900,5,-1300,-1.21,2255801,1666674,381462103,2255801,-1.21,135.35,0.59,0.59,239515992800,0.59,0.59,239515992800 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27102442,34485836,249200000,27102442,0.73,78.59,10.88,10.88,226976328450,10.96,10.96,226976328450 +태웅,044490,17,32950,2,3850,13.23,6241793,1788345,20007381,6241793,13.23,349.03,31.20,31.20,207571323475,31.49,31.49,207571323475 +카카오,035720,18,50500,5,-900,-1.75,4017141,5300436,441711295,4017141,-1.75,75.79,0.91,0.91,203931109850,0.91,0.91,203931109850 +삼성SDI,006400,19,174800,2,1900,1.10,1131986,603691,68764530,1131986,1.10,187.51,1.65,1.65,197569192000,1.64,1.64,197569192000 +실리콘투,257720,20,55400,5,-6400,-10.36,3428396,5919674,61171908,3428396,-10.36,57.92,5.60,5.60,195484090200,5.77,5.77,195484090200 +알테오젠,196170,21,410500,2,2500,0.61,476611,629894,53464968,476611,0.61,75.67,0.89,0.89,195036304500,0.89,0.89,195036304500 +일신석재,007110,22,2735,2,140,5.39,66535519,8782400,77456610,66535519,5.39,757.60,85.90,85.90,189720476438,89.56,89.56,189720476438 +한화솔루션,009830,23,36300,5,-1950,-5.10,5083784,18875134,171892536,5083784,-5.10,26.93,2.96,2.96,186984272800,3.00,3.00,186984272800 +한화시스템,272210,24,53000,2,600,1.15,3469529,4542074,188919389,3469529,1.15,76.39,1.84,1.84,184023585400,1.84,1.84,184023585400 +현대차,005380,25,201500,2,500,0.25,885504,649618,204757766,885504,0.25,136.31,0.43,0.43,178842131750,0.43,0.43,178842131750 +삼성중공업,010140,26,17580,2,260,1.50,10002121,7526962,880000000,10002121,1.50,132.88,1.14,1.14,177170012030,1.15,1.15,177170012030 +한전산업,130660,27,14690,2,2320,18.76,11961184,435298,32600000,11961184,18.76,2747.82,36.69,36.69,174949493695,36.53,36.53,174949493695 +기아,000270,28,98400,2,1500,1.55,1768510,992153,397672632,1768510,1.55,178.25,0.44,0.44,174054931400,0.44,0.44,174054931400 +한전KPS,051600,29,50300,2,6150,13.93,3295534,204774,45000000,3295534,13.93,1609.35,7.32,7.32,166310097525,7.35,7.35,166310097525 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551668,278005,234000000,551668,3.93,198.44,0.24,0.24,165890500250,0.23,0.23,165890500250 diff --git a/top30/20250612/top30-tv-20250612-155002.csv b/top30/20250612/top30-tv-20250612-155002.csv new file mode 100644 index 000000000000..556d882921c5 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-155002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962205,4230421,728002365,4962205,-1.88,117.30,0.68,0.68,1186419538750,0.69,0.69,1186419538750 +삼성전자,005930,2,59500,5,-400,-0.67,17755031,13610734,5919637922,17755031,-0.67,130.45,0.30,0.30,1057632169800,0.30,0.30,1057632169800 +한화오션,042660,3,84000,2,4600,5.79,11322373,2671173,306413394,11322373,5.79,423.87,3.70,3.70,954911386300,3.71,3.71,954911386300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16426072,14201108,640561146,16426072,6.85,115.67,2.56,2.56,891211532150,2.55,2.55,891211532150 +한전기술,052690,5,89700,2,18300,25.63,7713354,910751,38220000,7713354,25.63,846.92,20.18,20.18,666720814550,19.45,19.45,666720814550 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,299492238,288695296,798800000,299492238,-0.31,103.74,37.49,37.49,481825594424,37.37,37.37,481825594424 +LG씨엔에스,064400,7,59000,2,6300,11.95,7481211,332483,96885948,7481211,11.95,2250.10,7.72,7.72,440483001250,7.71,7.71,440483001250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20272539,23760124,119500000,20272539,0.37,85.32,16.96,16.96,418435787233,17.02,17.02,418435787233 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442110,414770,47296201,442110,5.30,106.59,0.93,0.93,414176161000,0.92,0.92,414176161000 +KODEX 200,069500,10,39195,2,70,0.18,8507289,6636335,166400000,8507289,0.18,128.19,5.11,5.11,334101719552,5.12,5.12,334101719552 +아난티,025980,11,9870,2,2080,26.70,28573161,605361,88629478,28573161,26.70,4720.02,32.24,32.24,277887766590,31.77,31.77,277887766590 +현대로템,064350,12,179700,2,8800,5.15,1475343,1621865,109142293,1475343,5.15,90.97,1.35,1.35,261334790850,1.33,1.33,261334790850 +우리기술,032820,13,2620,2,265,11.25,97912043,14170555,164677432,97912043,11.25,690.95,59.46,59.46,257636837796,59.71,59.71,257636837796 +현대건설,000720,14,76200,2,4100,5.69,3277131,1650018,111355765,3277131,5.69,198.61,2.94,2.94,252384989150,2.97,2.97,252384989150 +KB금융,105560,15,105900,5,-1300,-1.21,2255942,1666674,381462103,2255942,-1.21,135.36,0.59,0.59,239530924700,0.59,0.59,239530924700 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27114241,34485836,249200000,27114241,0.73,78.62,10.88,10.88,227074378140,10.97,10.97,227074378140 +태웅,044490,17,32950,2,3850,13.23,6243155,1788345,20007381,6243155,13.23,349.10,31.20,31.20,207616201375,31.49,31.49,207616201375 +카카오,035720,18,50500,5,-900,-1.75,4017893,5300436,441711295,4017893,-1.75,75.80,0.91,0.91,203969085850,0.91,0.91,203969085850 +삼성SDI,006400,19,174800,2,1900,1.10,1132086,603691,68764530,1132086,1.10,187.53,1.65,1.65,197586672000,1.64,1.64,197586672000 +실리콘투,257720,20,55400,5,-6400,-10.36,3428452,5919674,61171908,3428452,-10.36,57.92,5.60,5.60,195487192600,5.77,5.77,195487192600 +알테오젠,196170,21,410500,2,2500,0.61,476611,629894,53464968,476611,0.61,75.67,0.89,0.89,195036304500,0.89,0.89,195036304500 +일신석재,007110,22,2735,2,140,5.39,66545579,8782400,77456610,66545579,5.39,757.72,85.91,85.91,189747990538,89.57,89.57,189747990538 +한화솔루션,009830,23,36300,5,-1950,-5.10,5083976,18875134,171892536,5083976,-5.10,26.93,2.96,2.96,186991242400,3.00,3.00,186991242400 +한화시스템,272210,24,53000,2,600,1.15,3469828,4542074,188919389,3469828,1.15,76.39,1.84,1.84,184039432400,1.84,1.84,184039432400 +현대차,005380,25,201500,2,500,0.25,885520,649618,204757766,885520,0.25,136.31,0.43,0.43,178845355750,0.43,0.43,178845355750 +삼성중공업,010140,26,17580,2,260,1.50,10002615,7526962,880000000,10002615,1.50,132.89,1.14,1.14,177178696550,1.15,1.15,177178696550 +한전산업,130660,27,14690,2,2320,18.76,11961936,435298,32600000,11961936,18.76,2747.99,36.69,36.69,174960540575,36.53,36.53,174960540575 +기아,000270,28,98400,2,1500,1.55,1768528,992153,397672632,1768528,1.55,178.25,0.44,0.44,174056702600,0.44,0.44,174056702600 +한전KPS,051600,29,50300,2,6150,13.93,3295595,204774,45000000,3295595,13.93,1609.38,7.32,7.32,166313165825,7.35,7.35,166313165825 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551668,278005,234000000,551668,3.93,198.44,0.24,0.24,165890500250,0.23,0.23,165890500250 diff --git a/top30/20250612/top30-tv-20250612-160002.csv b/top30/20250612/top30-tv-20250612-160002.csv new file mode 100644 index 000000000000..c7dd00fb7eb7 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-160002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962208,4230421,728002365,4962208,-1.88,117.30,0.68,0.68,1186420245250,0.69,0.69,1186420245250 +삼성전자,005930,2,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +한화오션,042660,3,84000,2,4600,5.79,11323216,2671173,306413394,11323216,5.79,423.90,3.70,3.70,954982198300,3.71,3.71,954982198300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 +한전기술,052690,5,89700,2,18300,25.63,7713531,910751,38220000,7713531,25.63,846.94,20.18,20.18,666736691450,19.45,19.45,666736691450 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,299539462,288695296,798800000,299539462,-0.31,103.76,37.50,37.50,481901813960,37.38,37.38,481901813960 +LG씨엔에스,064400,7,59000,2,6300,11.95,7489687,332483,96885948,7489687,11.95,2252.65,7.73,7.73,440983085250,7.71,7.71,440983085250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20273481,23760124,119500000,20273481,0.37,85.33,16.97,16.97,418455168883,17.02,17.02,418455168883 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442140,414770,47296201,442140,5.30,106.60,0.93,0.93,414204751000,0.92,0.92,414204751000 +KODEX 200,069500,10,39195,2,70,0.18,8507379,6636335,166400000,8507379,0.18,128.19,5.11,5.11,334105247102,5.12,5.12,334105247102 +아난티,025980,11,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +현대로템,064350,12,179700,2,8800,5.15,1475368,1621865,109142293,1475368,5.15,90.97,1.35,1.35,261339283350,1.33,1.33,261339283350 +우리기술,032820,13,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +현대건설,000720,14,76200,2,4100,5.69,3277231,1650018,111355765,3277231,5.69,198.62,2.94,2.94,252392609150,2.97,2.97,252392609150 +KB금융,105560,15,105900,5,-1300,-1.21,2255964,1666674,381462103,2255964,-1.21,135.36,0.59,0.59,239533254500,0.59,0.59,239533254500 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27158579,34485836,249200000,27158579,0.73,78.75,10.90,10.90,227442826920,10.98,10.98,227442826920 +태웅,044490,17,32950,2,3850,13.23,6243309,1788345,20007381,6243309,13.23,349.11,31.21,31.21,207621275675,31.49,31.49,207621275675 +카카오,035720,18,50500,5,-900,-1.75,4018035,5300436,441711295,4018035,-1.75,75.81,0.91,0.91,203976256850,0.91,0.91,203976256850 +삼성SDI,006400,19,174800,2,1900,1.10,1132120,603691,68764530,1132120,1.10,187.53,1.65,1.65,197592615200,1.64,1.64,197592615200 +실리콘투,257720,20,55400,5,-6400,-10.36,3428463,5919674,61171908,3428463,-10.36,57.92,5.60,5.60,195487802000,5.77,5.77,195487802000 +알테오젠,196170,21,410500,2,2500,0.61,476664,629894,53464968,476664,0.61,75.67,0.89,0.89,195058061000,0.89,0.89,195058061000 +일신석재,007110,22,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +한화솔루션,009830,23,36300,5,-1950,-5.10,5084166,18875134,171892536,5084166,-5.10,26.94,2.96,2.96,186998139400,3.00,3.00,186998139400 +한화시스템,272210,24,53000,2,600,1.15,3470036,4542074,188919389,3470036,1.15,76.40,1.84,1.84,184050456400,1.84,1.84,184050456400 +현대차,005380,25,201500,2,500,0.25,885521,649618,204757766,885521,0.25,136.31,0.43,0.43,178845557250,0.43,0.43,178845557250 +삼성중공업,010140,26,17580,2,260,1.50,10002926,7526962,880000000,10002926,1.50,132.89,1.14,1.14,177184163930,1.15,1.15,177184163930 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +기아,000270,28,98400,2,1500,1.55,1768533,992153,397672632,1768533,1.55,178.25,0.44,0.44,174057194600,0.44,0.44,174057194600 +한전KPS,051600,29,50300,2,6150,13.93,3295811,204774,45000000,3295811,13.93,1609.49,7.32,7.32,166324030625,7.35,7.35,166324030625 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551729,278005,234000000,551729,3.93,198.46,0.24,0.24,165909044250,0.23,0.23,165909044250 diff --git a/top30/20250612/top30-tv-20250612-161001.csv b/top30/20250612/top30-tv-20250612-161001.csv new file mode 100644 index 000000000000..ee43bffcee83 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-161001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962208,4230421,728002365,4962208,-1.88,117.30,0.68,0.68,1186420245250,0.69,0.69,1186420245250 +삼성전자,005930,2,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +한화오션,042660,3,84000,2,4600,5.79,11323216,2671173,306413394,11323216,5.79,423.90,3.70,3.70,954982198300,3.71,3.71,954982198300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 +한전기술,052690,5,89700,2,18300,25.63,7713531,910751,38220000,7713531,25.63,846.94,20.18,20.18,666736691450,19.45,19.45,666736691450 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,299737823,288695296,798800000,299737823,-0.31,103.82,37.52,37.52,482220976809,37.40,37.40,482220976809 +LG씨엔에스,064400,7,59000,2,6300,11.95,7489687,332483,96885948,7489687,11.95,2252.65,7.73,7.73,440983085250,7.71,7.71,440983085250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20273481,23760124,119500000,20273481,0.37,85.33,16.97,16.97,418455168883,17.02,17.02,418455168883 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442140,414770,47296201,442140,5.30,106.60,0.93,0.93,414204751000,0.92,0.92,414204751000 +KODEX 200,069500,10,39195,2,70,0.18,8507379,6636335,166400000,8507379,0.18,128.19,5.11,5.11,334105247102,5.12,5.12,334105247102 +아난티,025980,11,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +현대로템,064350,12,179700,2,8800,5.15,1475368,1621865,109142293,1475368,5.15,90.97,1.35,1.35,261339283350,1.33,1.33,261339283350 +우리기술,032820,13,2620,2,265,11.25,97928713,14170555,164677432,97928713,11.25,691.07,59.47,59.47,257680513196,59.72,59.72,257680513196 +현대건설,000720,14,76200,2,4100,5.69,3277231,1650018,111355765,3277231,5.69,198.62,2.94,2.94,252392609150,2.97,2.97,252392609150 +KB금융,105560,15,105900,5,-1300,-1.21,2255964,1666674,381462103,2255964,-1.21,135.36,0.59,0.59,239533254500,0.59,0.59,239533254500 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27158579,34485836,249200000,27158579,0.73,78.75,10.90,10.90,227442826920,10.98,10.98,227442826920 +태웅,044490,17,32950,2,3850,13.23,6243309,1788345,20007381,6243309,13.23,349.11,31.21,31.21,207621275675,31.49,31.49,207621275675 +카카오,035720,18,50500,5,-900,-1.75,4018035,5300436,441711295,4018035,-1.75,75.81,0.91,0.91,203976256850,0.91,0.91,203976256850 +삼성SDI,006400,19,174800,2,1900,1.10,1132120,603691,68764530,1132120,1.10,187.53,1.65,1.65,197592615200,1.64,1.64,197592615200 +실리콘투,257720,20,55400,5,-6400,-10.36,3428463,5919674,61171908,3428463,-10.36,57.92,5.60,5.60,195487802000,5.77,5.77,195487802000 +알테오젠,196170,21,410500,2,2500,0.61,476664,629894,53464968,476664,0.61,75.67,0.89,0.89,195058061000,0.89,0.89,195058061000 +일신석재,007110,22,2735,2,140,5.39,66548038,8782400,77456610,66548038,5.39,757.74,85.92,85.92,189754715903,89.57,89.57,189754715903 +한화솔루션,009830,23,36300,5,-1950,-5.10,5084166,18875134,171892536,5084166,-5.10,26.94,2.96,2.96,186998139400,3.00,3.00,186998139400 +한화시스템,272210,24,53000,2,600,1.15,3470036,4542074,188919389,3470036,1.15,76.40,1.84,1.84,184050456400,1.84,1.84,184050456400 +현대차,005380,25,201500,2,500,0.25,885521,649618,204757766,885521,0.25,136.31,0.43,0.43,178845557250,0.43,0.43,178845557250 +삼성중공업,010140,26,17580,2,260,1.50,10002926,7526962,880000000,10002926,1.50,132.89,1.14,1.14,177184163930,1.15,1.15,177184163930 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +기아,000270,28,98400,2,1500,1.55,1768533,992153,397672632,1768533,1.55,178.25,0.44,0.44,174057194600,0.44,0.44,174057194600 +한전KPS,051600,29,50300,2,6150,13.93,3295811,204774,45000000,3295811,13.93,1609.49,7.32,7.32,166324030625,7.35,7.35,166324030625 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551729,278005,234000000,551729,3.93,198.46,0.24,0.24,165909044250,0.23,0.23,165909044250 diff --git a/top30/20250612/top30-tv-20250612-162002.csv b/top30/20250612/top30-tv-20250612-162002.csv new file mode 100644 index 000000000000..f4014cb438e3 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-162002.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962208,4230421,728002365,4962208,-1.88,117.30,0.68,0.68,1186420245250,0.69,0.69,1186420245250 +삼성전자,005930,2,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +한화오션,042660,3,84000,2,4600,5.79,11323216,2671173,306413394,11323216,5.79,423.90,3.70,3.70,954982198300,3.71,3.71,954982198300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 +한전기술,052690,5,89700,2,18300,25.63,7713531,910751,38220000,7713531,25.63,846.94,20.18,20.18,666736691450,19.45,19.45,666736691450 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,299737823,288695296,798800000,299737823,-0.31,103.82,37.52,37.52,482220976809,37.40,37.40,482220976809 +LG씨엔에스,064400,7,59000,2,6300,11.95,7513837,332483,96885948,7513837,11.95,2259.92,7.76,7.76,442388615250,7.74,7.74,442388615250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20286206,23760124,119500000,20286206,0.37,85.38,16.98,16.98,418717431133,17.03,17.03,418717431133 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442140,414770,47296201,442140,5.30,106.60,0.93,0.93,414204751000,0.92,0.92,414204751000 +KODEX 200,069500,10,39195,2,70,0.18,8509424,6636335,166400000,8509424,0.18,128.22,5.11,5.11,334185503127,5.12,5.12,334185503127 +아난티,025980,11,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +현대로템,064350,12,179700,2,8800,5.15,1475368,1621865,109142293,1475368,5.15,90.97,1.35,1.35,261339283350,1.33,1.33,261339283350 +우리기술,032820,13,2620,2,265,11.25,97967039,14170555,164677432,97967039,11.25,691.34,59.49,59.49,257781310576,59.75,59.75,257781310576 +현대건설,000720,14,76200,2,4100,5.69,3277231,1650018,111355765,3277231,5.69,198.62,2.94,2.94,252392609150,2.97,2.97,252392609150 +KB금융,105560,15,105900,5,-1300,-1.21,2255964,1666674,381462103,2255964,-1.21,135.36,0.59,0.59,239533254500,0.59,0.59,239533254500 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27176750,34485836,249200000,27176750,0.73,78.81,10.91,10.91,227593827930,10.99,10.99,227593827930 +태웅,044490,17,32950,2,3850,13.23,6245058,1788345,20007381,6245058,13.23,349.21,31.21,31.21,207678205625,31.50,31.50,207678205625 +카카오,035720,18,50500,5,-900,-1.75,4018035,5300436,441711295,4018035,-1.75,75.81,0.91,0.91,203976256850,0.91,0.91,203976256850 +삼성SDI,006400,19,174800,2,1900,1.10,1132120,603691,68764530,1132120,1.10,187.53,1.65,1.65,197592615200,1.64,1.64,197592615200 +실리콘투,257720,20,55400,5,-6400,-10.36,3428463,5919674,61171908,3428463,-10.36,57.92,5.60,5.60,195487802000,5.77,5.77,195487802000 +알테오젠,196170,21,410500,2,2500,0.61,476664,629894,53464968,476664,0.61,75.67,0.89,0.89,195058061000,0.89,0.89,195058061000 +일신석재,007110,22,2735,2,140,5.39,66574143,8782400,77456610,66574143,5.39,758.04,85.95,85.95,189826113078,89.61,89.61,189826113078 +한화솔루션,009830,23,36300,5,-1950,-5.10,5084166,18875134,171892536,5084166,-5.10,26.94,2.96,2.96,186998139400,3.00,3.00,186998139400 +한화시스템,272210,24,53000,2,600,1.15,3470036,4542074,188919389,3470036,1.15,76.40,1.84,1.84,184050456400,1.84,1.84,184050456400 +현대차,005380,25,201500,2,500,0.25,885521,649618,204757766,885521,0.25,136.31,0.43,0.43,178845557250,0.43,0.43,178845557250 +삼성중공업,010140,26,17580,2,260,1.50,10002926,7526962,880000000,10002926,1.50,132.89,1.14,1.14,177184163930,1.15,1.15,177184163930 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +기아,000270,28,98400,2,1500,1.55,1768533,992153,397672632,1768533,1.55,178.25,0.44,0.44,174057194600,0.44,0.44,174057194600 +한전KPS,051600,29,50300,2,6150,13.93,3295811,204774,45000000,3295811,13.93,1609.49,7.32,7.32,166324030625,7.35,7.35,166324030625 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551729,278005,234000000,551729,3.93,198.46,0.24,0.24,165909044250,0.23,0.23,165909044250 diff --git a/top30/20250612/top30-tv-20250612-163001.csv b/top30/20250612/top30-tv-20250612-163001.csv new file mode 100644 index 000000000000..fdd8538b6358 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-163001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962208,4230421,728002365,4962208,-1.88,117.30,0.68,0.68,1186420245250,0.69,0.69,1186420245250 +삼성전자,005930,2,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +한화오션,042660,3,84000,2,4600,5.79,11323216,2671173,306413394,11323216,5.79,423.90,3.70,3.70,954982198300,3.71,3.71,954982198300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 +한전기술,052690,5,89700,2,18300,25.63,7713531,910751,38220000,7713531,25.63,846.94,20.18,20.18,666736691450,19.45,19.45,666736691450 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,300010592,288695296,798800000,300010592,-0.31,103.92,37.56,37.56,482659589361,37.44,37.44,482659589361 +LG씨엔에스,064400,7,59000,2,6300,11.95,7533776,332483,96885948,7533776,11.95,2265.91,7.78,7.78,443545077250,7.76,7.76,443545077250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20303415,23760124,119500000,20303415,0.37,85.45,16.99,16.99,419072366758,17.04,17.04,419072366758 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442140,414770,47296201,442140,5.30,106.60,0.93,0.93,414204751000,0.92,0.92,414204751000 +KODEX 200,069500,10,39195,2,70,0.18,8512098,6636335,166400000,8512098,0.18,128.27,5.12,5.12,334290444257,5.13,5.13,334290444257 +아난티,025980,11,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +현대로템,064350,12,179700,2,8800,5.15,1475368,1621865,109142293,1475368,5.15,90.97,1.35,1.35,261339283350,1.33,1.33,261339283350 +우리기술,032820,13,2620,2,265,11.25,98017144,14170555,164677432,98017144,11.25,691.70,59.52,59.52,257912836201,59.78,59.78,257912836201 +현대건설,000720,14,76200,2,4100,5.69,3277231,1650018,111355765,3277231,5.69,198.62,2.94,2.94,252392609150,2.97,2.97,252392609150 +KB금융,105560,15,105900,5,-1300,-1.21,2255964,1666674,381462103,2255964,-1.21,135.36,0.59,0.59,239533254500,0.59,0.59,239533254500 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27186296,34485836,249200000,27186296,0.73,78.83,10.91,10.91,227673155190,10.99,10.99,227673155190 +태웅,044490,17,32950,2,3850,13.23,6246871,1788345,20007381,6246871,13.23,349.31,31.22,31.22,207737490725,31.51,31.51,207737490725 +카카오,035720,18,50500,5,-900,-1.75,4018035,5300436,441711295,4018035,-1.75,75.81,0.91,0.91,203976256850,0.91,0.91,203976256850 +삼성SDI,006400,19,174800,2,1900,1.10,1132120,603691,68764530,1132120,1.10,187.53,1.65,1.65,197592615200,1.64,1.64,197592615200 +실리콘투,257720,20,55400,5,-6400,-10.36,3428463,5919674,61171908,3428463,-10.36,57.92,5.60,5.60,195487802000,5.77,5.77,195487802000 +알테오젠,196170,21,410500,2,2500,0.61,476664,629894,53464968,476664,0.61,75.67,0.89,0.89,195058061000,0.89,0.89,195058061000 +일신석재,007110,22,2735,2,140,5.39,66594128,8782400,77456610,66594128,5.39,758.27,85.98,85.98,189880572203,89.63,89.63,189880572203 +한화솔루션,009830,23,36300,5,-1950,-5.10,5084166,18875134,171892536,5084166,-5.10,26.94,2.96,2.96,186998139400,3.00,3.00,186998139400 +한화시스템,272210,24,53000,2,600,1.15,3470036,4542074,188919389,3470036,1.15,76.40,1.84,1.84,184050456400,1.84,1.84,184050456400 +현대차,005380,25,201500,2,500,0.25,885521,649618,204757766,885521,0.25,136.31,0.43,0.43,178845557250,0.43,0.43,178845557250 +삼성중공업,010140,26,17580,2,260,1.50,10002926,7526962,880000000,10002926,1.50,132.89,1.14,1.14,177184163930,1.15,1.15,177184163930 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +기아,000270,28,98400,2,1500,1.55,1768533,992153,397672632,1768533,1.55,178.25,0.44,0.44,174057194600,0.44,0.44,174057194600 +한전KPS,051600,29,50300,2,6150,13.93,3295811,204774,45000000,3295811,13.93,1609.49,7.32,7.32,166324030625,7.35,7.35,166324030625 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551729,278005,234000000,551729,3.93,198.46,0.24,0.24,165909044250,0.23,0.23,165909044250 diff --git a/top30/20250612/top30-tv-20250612-164001.csv b/top30/20250612/top30-tv-20250612-164001.csv new file mode 100644 index 000000000000..71801e0364a0 --- /dev/null +++ b/top30/20250612/top30-tv-20250612-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962208,4230421,728002365,4962208,-1.88,117.30,0.68,0.68,1186420245250,0.69,0.69,1186420245250 +삼성전자,005930,2,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +한화오션,042660,3,84000,2,4600,5.79,11323216,2671173,306413394,11323216,5.79,423.90,3.70,3.70,954982198300,3.71,3.71,954982198300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 +한전기술,052690,5,89700,2,18300,25.63,7713531,910751,38220000,7713531,25.63,846.94,20.18,20.18,666736691450,19.45,19.45,666736691450 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,300237032,288695296,798800000,300237032,-0.31,104.00,37.59,37.59,483023704881,37.47,37.47,483023704881 +LG씨엔에스,064400,7,59000,2,6300,11.95,7544066,332483,96885948,7544066,11.95,2269.01,7.79,7.79,444142926250,7.77,7.77,444142926250 +KODEX 레버리지,122630,8,20575,2,75,0.37,20320196,23760124,119500000,20320196,0.37,85.52,17.00,17.00,419418474883,17.06,17.06,419418474883 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442140,414770,47296201,442140,5.30,106.60,0.93,0.93,414204751000,0.92,0.92,414204751000 +KODEX 200,069500,10,39195,2,70,0.18,8513621,6636335,166400000,8513621,0.18,128.29,5.12,5.12,334350214392,5.13,5.13,334350214392 +아난티,025980,11,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +현대로템,064350,12,179700,2,8800,5.15,1475368,1621865,109142293,1475368,5.15,90.97,1.35,1.35,261339283350,1.33,1.33,261339283350 +우리기술,032820,13,2620,2,265,11.25,98062840,14170555,164677432,98062840,11.25,692.02,59.55,59.55,258032559721,59.81,59.81,258032559721 +현대건설,000720,14,76200,2,4100,5.69,3277231,1650018,111355765,3277231,5.69,198.62,2.94,2.94,252392609150,2.97,2.97,252392609150 +KB금융,105560,15,105900,5,-1300,-1.21,2255964,1666674,381462103,2255964,-1.21,135.36,0.59,0.59,239533254500,0.59,0.59,239533254500 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27193666,34485836,249200000,27193666,0.73,78.85,10.91,10.91,227734399890,11.00,11.00,227734399890 +태웅,044490,17,32950,2,3850,13.23,6248250,1788345,20007381,6248250,13.23,349.39,31.23,31.23,207782584025,31.52,31.52,207782584025 +카카오,035720,18,50500,5,-900,-1.75,4018035,5300436,441711295,4018035,-1.75,75.81,0.91,0.91,203976256850,0.91,0.91,203976256850 +삼성SDI,006400,19,174800,2,1900,1.10,1132120,603691,68764530,1132120,1.10,187.53,1.65,1.65,197592615200,1.64,1.64,197592615200 +실리콘투,257720,20,55400,5,-6400,-10.36,3428463,5919674,61171908,3428463,-10.36,57.92,5.60,5.60,195487802000,5.77,5.77,195487802000 +알테오젠,196170,21,410500,2,2500,0.61,476664,629894,53464968,476664,0.61,75.67,0.89,0.89,195058061000,0.89,0.89,195058061000 +일신석재,007110,22,2735,2,140,5.39,66629789,8782400,77456610,66629789,5.39,758.67,86.02,86.02,189977213513,89.68,89.68,189977213513 +한화솔루션,009830,23,36300,5,-1950,-5.10,5084166,18875134,171892536,5084166,-5.10,26.94,2.96,2.96,186998139400,3.00,3.00,186998139400 +한화시스템,272210,24,53000,2,600,1.15,3470036,4542074,188919389,3470036,1.15,76.40,1.84,1.84,184050456400,1.84,1.84,184050456400 +현대차,005380,25,201500,2,500,0.25,885521,649618,204757766,885521,0.25,136.31,0.43,0.43,178845557250,0.43,0.43,178845557250 +삼성중공업,010140,26,17580,2,260,1.50,10002926,7526962,880000000,10002926,1.50,132.89,1.14,1.14,177184163930,1.15,1.15,177184163930 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +기아,000270,28,98400,2,1500,1.55,1768533,992153,397672632,1768533,1.55,178.25,0.44,0.44,174057194600,0.44,0.44,174057194600 +한전KPS,051600,29,50300,2,6150,13.93,3295811,204774,45000000,3295811,13.93,1609.49,7.32,7.32,166324030625,7.35,7.35,166324030625 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551729,278005,234000000,551729,3.93,198.46,0.24,0.24,165909044250,0.23,0.23,165909044250 diff --git a/top30/20250612/top30-tv-20250612-165001.csv b/top30/20250612/top30-tv-20250612-165001.csv new file mode 100644 index 000000000000..284d3c26edaa --- /dev/null +++ b/top30/20250612/top30-tv-20250612-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +SK하이닉스,000660,1,235500,5,-4500,-1.88,4962208,4230421,728002365,4962208,-1.88,117.30,0.68,0.68,1186420245250,0.69,0.69,1186420245250 +삼성전자,005930,2,59500,5,-400,-0.67,17755115,13610734,5919637922,17755115,-0.67,130.45,0.30,0.30,1057637167800,0.30,0.30,1057637167800 +한화오션,042660,3,84000,2,4600,5.79,11323216,2671173,306413394,11323216,5.79,423.90,3.70,3.70,954982198300,3.71,3.71,954982198300 +두산에너빌리티,034020,4,54600,2,3500,6.85,16427904,14201108,640561146,16427904,6.85,115.68,2.56,2.56,891311559350,2.55,2.55,891311559350 +한전기술,052690,5,89700,2,18300,25.63,7713531,910751,38220000,7713531,25.63,846.94,20.18,20.18,666736691450,19.45,19.45,666736691450 +KODEX 200선물인버스2X,252670,6,1614,5,-5,-0.31,300366617,288695296,798800000,300366617,-0.31,104.04,37.60,37.60,483232466316,37.48,37.48,483232466316 +LG씨엔에스,064400,7,59000,2,6300,11.95,7556458,332483,96885948,7556458,11.95,2272.74,7.80,7.80,444870336650,7.78,7.78,444870336650 +KODEX 레버리지,122630,8,20575,2,75,0.37,20333713,23760124,119500000,20333713,0.37,85.58,17.02,17.02,419697127838,17.07,17.07,419697127838 +한화에어로스페이스,012450,9,953000,2,48000,5.30,442140,414770,47296201,442140,5.30,106.60,0.93,0.93,414204751000,0.92,0.92,414204751000 +KODEX 200,069500,10,39195,2,70,0.18,8514029,6636335,166400000,8514029,0.18,128.29,5.12,5.12,334366226352,5.13,5.13,334366226352 +아난티,025980,11,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +현대로템,064350,12,179700,2,8800,5.15,1475368,1621865,109142293,1475368,5.15,90.97,1.35,1.35,261339283350,1.33,1.33,261339283350 +우리기술,032820,13,2620,2,265,11.25,98092697,14170555,164677432,98092697,11.25,692.23,59.57,59.57,258110934346,59.82,59.82,258110934346 +현대건설,000720,14,76200,2,4100,5.69,3277231,1650018,111355765,3277231,5.69,198.62,2.94,2.94,252392609150,2.97,2.97,252392609150 +KB금융,105560,15,105900,5,-1300,-1.21,2255964,1666674,381462103,2255964,-1.21,135.36,0.59,0.59,239533254500,0.59,0.59,239533254500 +KODEX 코스닥150레버리지,233740,16,8310,2,60,0.73,27202668,34485836,249200000,27202668,0.73,78.88,10.92,10.92,227809161500,11.00,11.00,227809161500 +태웅,044490,17,32950,2,3850,13.23,6249414,1788345,20007381,6249414,13.23,349.45,31.24,31.24,207820879625,31.52,31.52,207820879625 +카카오,035720,18,50500,5,-900,-1.75,4018035,5300436,441711295,4018035,-1.75,75.81,0.91,0.91,203976256850,0.91,0.91,203976256850 +삼성SDI,006400,19,174800,2,1900,1.10,1132120,603691,68764530,1132120,1.10,187.53,1.65,1.65,197592615200,1.64,1.64,197592615200 +실리콘투,257720,20,55400,5,-6400,-10.36,3428463,5919674,61171908,3428463,-10.36,57.92,5.60,5.60,195487802000,5.77,5.77,195487802000 +알테오젠,196170,21,410500,2,2500,0.61,476664,629894,53464968,476664,0.61,75.67,0.89,0.89,195058061000,0.89,0.89,195058061000 +일신석재,007110,22,2735,2,140,5.39,66695568,8782400,77456610,66695568,5.39,759.42,86.11,86.11,190159750238,89.76,89.76,190159750238 +한화솔루션,009830,23,36300,5,-1950,-5.10,5084166,18875134,171892536,5084166,-5.10,26.94,2.96,2.96,186998139400,3.00,3.00,186998139400 +한화시스템,272210,24,53000,2,600,1.15,3470036,4542074,188919389,3470036,1.15,76.40,1.84,1.84,184050456400,1.84,1.84,184050456400 +현대차,005380,25,201500,2,500,0.25,885521,649618,204757766,885521,0.25,136.31,0.43,0.43,178845557250,0.43,0.43,178845557250 +삼성중공업,010140,26,17580,2,260,1.50,10002926,7526962,880000000,10002926,1.50,132.89,1.14,1.14,177184163930,1.15,1.15,177184163930 +한전산업,130660,27,14690,2,2320,18.76,11962052,435298,32600000,11962052,18.76,2748.01,36.69,36.69,174962244615,36.53,36.53,174962244615 +기아,000270,28,98400,2,1500,1.55,1768533,992153,397672632,1768533,1.55,178.25,0.44,0.44,174057194600,0.44,0.44,174057194600 +한전KPS,051600,29,50300,2,6150,13.93,3295811,204774,45000000,3295811,13.93,1609.49,7.32,7.32,166324030625,7.35,7.35,166324030625 +LG에너지솔루션,373220,30,304000,2,11500,3.93,551729,278005,234000000,551729,3.93,198.46,0.24,0.24,165909044250,0.23,0.23,165909044250 diff --git a/top30/20250612/top30-vir-20250612-090001.csv b/top30/20250612/top30-vir-20250612-090001.csv new file mode 100644 index 000000000000..97235d080498 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-090001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +TREX 펀더멘탈 200,145850,1,43680,3,0,0.00,163,83,250000,163,0.00,196.39,0.07,0.07,7119840,0.07,0.07,7119840 +TREX 200,108590,2,39195,3,0,0.00,181,152,200000,181,0.00,119.08,0.09,0.09,7094295,0.09,0.09,7094295 +보락,002760,3,1092,3,0,0.00,100000,128915,59900000,100000,0.00,77.57,0.17,0.17,109200000,0.17,0.17,109200000 +ITF 200,472840,4,39075,3,0,0.00,30,145,325000,30,0.00,20.69,0.01,0.01,1172250,0.01,0.01,1172250 +계양전기우,012205,5,3565,3,0,0.00,159,838,1169079,159,0.00,18.97,0.01,0.01,566835,0.01,0.01,566835 +애드바이오텍,179530,6,4195,3,0,0.00,151442,1010305,11359544,151442,0.00,14.99,1.33,1.33,635299190,1.33,1.33,635299190 +한국수출포장,002200,7,3045,3,0,0.00,21000,146441,40000000,21000,0.00,14.34,0.05,0.05,63945000,0.05,0.05,63945000 +피엔케이피부임상연구센타,347740,8,3035,3,0,0.00,23000,228305,30010576,23000,0.00,10.07,0.08,0.08,69805000,0.08,0.08,69805000 +PLUS 종합채권(AA-이상)액티브,451000,9,115560,2,225,0.20,1,14,3193000,1,0.20,7.14,0.00,0.00,115560,0.00,0.00,115560 +PLUS 국고채10년액티브,461460,10,56090,2,95,0.17,1,16,810000,1,0.17,6.25,0.00,0.00,56090,0.00,0.00,56090 +KB제28호스팩,476470,11,2045,5,-20,-0.97,4905,85768,5505000,4905,-0.97,5.72,0.09,0.09,10032225,0.09,0.09,10032225 +서원,021050,12,1290,2,1,0.08,10240,199072,47474590,10240,0.08,5.14,0.02,0.02,13220760,0.02,0.02,13220760 +웰크론한텍,076080,13,1774,2,22,1.26,196926,4006609,22594156,196926,1.26,4.92,0.87,0.87,346479599,0.86,0.86,346479599 +삼성전자,005930,14,59700,5,-200,-0.33,664257,13610734,5919637922,664257,-0.33,4.88,0.01,0.01,39657227700,0.01,0.01,39657227700 +KoAct 미국천연가스인프라액티브,497780,15,8780,5,-135,-1.51,1637,37142,2650000,1637,-1.51,4.41,0.06,0.06,14372860,0.06,0.06,14372860 +신한지주,055550,16,59000,5,-800,-1.34,44682,1226916,495842065,44682,-1.34,3.64,0.01,0.01,2636414500,0.01,0.01,2636414500 +누리플렉스,040160,17,3675,2,5,0.14,1514,41795,12055535,1514,0.14,3.62,0.01,0.01,5563950,0.01,0.01,5563950 +제이엠티,094970,18,2420,3,0,0.00,3300,110329,16748240,3300,0.00,2.99,0.02,0.02,7986000,0.02,0.02,7986000 +인스피언,465480,19,7150,5,-10,-0.14,2477,88304,10137772,2477,-0.14,2.81,0.02,0.02,17710220,0.02,0.02,17710220 +CG인바이츠,083790,20,2015,2,15,0.75,1748,85192,76894182,1748,0.75,2.05,0.00,0.00,3505985,0.00,0.00,3505985 +흥국화재우,000545,21,7740,3,0,0.00,574,28806,768000,574,0.00,1.99,0.07,0.07,4442760,0.07,0.07,4442760 +KIWOOM K-테크TOP10,469790,22,11330,5,-35,-0.31,18,990,600000,18,-0.31,1.82,0.00,0.00,203940,0.00,0.00,203940 +한화우,000885,23,69900,3,0,0.00,180,10513,199033,180,0.00,1.71,0.09,0.09,12582000,0.09,0.09,12582000 +메리츠 3X 레버리지 미국채30년 ETN,Q610078,24,41435,3,0,0.00,201,12637,1200000,201,0.00,1.59,0.02,0.02,8328435,0.02,0.02,8328435 +HRS,036640,25,5480,3,0,0.00,1000,65005,16354800,1000,0.00,1.54,0.01,0.01,5480000,0.01,0.01,5480000 +YW,051390,26,3985,3,0,0.00,300,19719,11355368,300,0.00,1.52,0.00,0.00,1195500,0.00,0.00,1195500 +PLUS 국고채30년액티브,451600,27,116110,2,25,0.02,1,69,147000,1,0.02,1.45,0.00,0.00,116110,0.00,0.00,116110 +WON 200,448100,28,40035,3,0,0.00,59,4103,200000,59,0.00,1.44,0.03,0.03,2362065,0.03,0.03,2362065 +제로투세븐,159580,29,4990,3,0,0.00,1531,107079,20032636,1531,0.00,1.43,0.01,0.01,7639690,0.01,0.01,7639690 +씨에스윈드,112610,30,52400,2,1100,2.14,9431,680951,42171403,9431,2.14,1.38,0.02,0.02,496553600,0.02,0.02,496553600 diff --git a/top30/20250612/top30-vir-20250612-091001.csv b/top30/20250612/top30-vir-20250612-091001.csv new file mode 100644 index 000000000000..16997bb8b235 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-091001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,1,10525,2,530,5.30,9802,3,1000000,9802,5.30,9999.99,0.98,0.98,103122025,0.98,0.98,103122025 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,2,14500,5,-1760,-10.82,629,4,1000000,629,-10.82,9999.99,0.06,0.06,9170945,0.06,0.06,9170945 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,3,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +메리츠 레버리지 은 선물 ETN(H),Q610016,4,25655,5,-405,-1.55,2000,26,1000000,2000,-1.55,7692.31,0.20,0.20,51310000,0.20,0.20,51310000 +중앙에너비스,000440,5,15760,2,2390,17.88,121145,3215,6227130,121145,17.88,3768.12,1.95,1.95,1908584620,1.94,1.94,1908584620 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33645,2,195,0.58,102,3,1000000,102,0.58,3400.00,0.01,0.01,3431585,0.01,0.01,3431585 +에스씨엠생명과학,298060,7,953,2,110,13.05,904813,53037,28730074,904813,13.05,1706.00,3.15,3.15,900665121,3.29,3.29,900665121 +삼성 코스닥 150 TR ETN,Q530118,8,9705,2,10,0.10,8569,633,3000000,8569,0.10,1353.71,0.29,0.29,83038145,0.29,0.29,83038145 +RISE 미국달러선물인버스,469530,9,9535,2,20,0.21,310,23,640000,310,0.21,1347.83,0.05,0.05,2955845,0.05,0.05,2955845 +한국ANKOR유전,152550,10,296,1,68,29.82,11646050,1172788,70020000,11646050,29.82,993.02,16.63,16.63,3371911173,16.27,16.27,3371911173 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,11,23000,2,2030,9.68,7283,822,2000000,7283,9.68,886.01,0.36,0.36,167802815,0.36,0.36,167802815 +KODEX MSCI밸류,275290,12,12155,2,15,0.12,526,69,800000,526,0.12,762.32,0.07,0.07,6398545,0.07,0.07,6398545 +삼성 코스피 양매도 5% OTM ETN,Q530060,13,8700,5,-135,-1.53,115,20,1000000,115,-1.53,575.00,0.01,0.01,1000500,0.01,0.01,1000500 +미래에셋 레버리지 원유선물혼합 ETN(H),Q520009,14,6960,2,645,10.21,9096,1654,41000000,9096,10.21,549.94,0.02,0.02,63052900,0.02,0.02,63052900 +SOL 머니마켓액티브,484890,15,51605,3,0,0.00,10112,2150,224000,10112,0.00,470.33,4.51,4.51,521879820,4.51,4.51,521879820 +RISE 채권혼합,183700,16,63865,5,-80,-0.13,380,86,240000,380,-0.13,441.86,0.16,0.16,24268690,0.16,0.16,24268690 +파라텍,033540,17,1455,2,121,9.07,472904,112905,37751063,472904,9.07,418.85,1.25,1.25,668471361,1.22,1.22,668471361 +KIWOOM 단기자금,130730,18,103050,2,15,0.01,4251,1027,1133000,4251,0.01,413.92,0.38,0.38,438003425,0.38,0.38,438003425 +한국석유,004090,19,13190,2,960,7.85,175434,45334,12694120,175434,7.85,386.98,1.38,1.38,2333604635,1.39,1.39,2333604635 +TIGER 원유선물인버스(H),217770,20,2670,5,-145,-5.15,65295,17129,2300000,65295,-5.15,381.20,2.84,2.84,174888428,2.85,2.85,174888428 +인디에프,014990,21,1162,2,73,6.70,4063671,1121717,75112995,4063671,6.70,362.27,5.41,5.41,4903383500,5.62,5.62,4903383500 +아세아텍,050860,22,2490,2,215,9.45,1483844,429604,22500000,1483844,9.45,345.40,6.59,6.59,3743509019,6.68,6.68,3743509019 +흥구석유,024060,23,12200,2,1190,10.81,336290,98224,15000000,336290,10.81,342.37,2.24,2.24,4137809530,2.26,2.26,4137809530 +모나용평,070960,24,5260,2,470,9.81,443600,131643,48133333,443600,9.81,336.97,0.92,0.92,2386133765,0.94,0.94,2386133765 +KODEX 미국S&P500액티브,0041E0,25,11085,5,-40,-0.36,15591,4648,2000000,15591,-0.36,335.43,0.78,0.78,172846515,0.78,0.78,172846515 +지투파워,388050,26,11820,2,2160,22.36,2718377,844677,18709437,2718377,22.36,321.82,14.53,14.53,31490053355,14.24,14.24,31490053355 +RISE 국채선물10년,295000,27,55540,2,25,0.05,350,110,106000,350,0.05,318.18,0.33,0.33,19439000,0.33,0.33,19439000 +KODEX WTI원유선물(H),261220,28,14875,2,770,5.46,151889,48479,4050000,151889,5.46,313.31,3.75,3.75,2256332972,3.75,3.75,2256332972 +애드바이오텍,179530,29,4310,2,115,2.74,3152035,1010305,11359544,3152035,2.74,311.99,27.75,27.75,13925521561,28.44,28.44,13925521561 +지에스이,053050,30,2875,2,45,1.59,263641,84885,29987597,263641,1.59,310.59,0.88,0.88,764704096,0.89,0.89,764704096 diff --git a/top30/20250612/top30-vir-20250612-092000.csv b/top30/20250612/top30-vir-20250612-092000.csv new file mode 100644 index 000000000000..365489b70c4a --- /dev/null +++ b/top30/20250612/top30-vir-20250612-092000.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 블룸버그 WTI원유 선물 ETN B,Q530132,1,10535,2,540,5.40,37403,3,1000000,37403,5.40,9999.99,3.74,3.74,393585575,3.74,3.74,393585575 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,2,14510,5,-1750,-10.76,749,4,1000000,749,-10.76,9999.99,0.07,0.07,10912645,0.08,0.08,10912645 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +메리츠 레버리지 은 선물 ETN(H),Q610016,5,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +중앙에너비스,000440,6,15610,2,2240,16.75,153198,3215,6227130,153198,16.75,4765.10,2.46,2.46,2410675480,2.48,2.48,2410675480 +에스씨엠생명과학,298060,7,890,2,47,5.58,1292258,53037,28730074,1292258,5.58,2436.52,4.50,4.50,1261417042,4.93,4.93,1261417042 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14505,5,-1745,-10.74,12065,503,2000000,12065,-10.74,2398.61,0.60,0.60,174746695,0.60,0.60,174746695 +케이엔에스,432470,9,11820,2,1470,14.20,166746,8218,8771556,166746,14.20,2029.03,1.90,1.90,1938567035,1.87,1.87,1938567035 +한국ANKOR유전,152550,10,282,2,54,23.68,21949137,1172788,70020000,21949137,23.68,1871.53,31.35,31.35,6384194354,32.33,32.33,6384194354 +삼성 코스닥 150 TR ETN,Q530118,11,9705,2,10,0.10,8569,633,3000000,8569,0.10,1353.71,0.29,0.29,83038145,0.29,0.29,83038145 +RISE 미국달러선물인버스,469530,12,9535,2,20,0.21,310,23,640000,310,0.21,1347.83,0.05,0.05,2955845,0.05,0.05,2955845 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,13,22985,2,2015,9.61,10980,822,2000000,10980,9.61,1335.77,0.55,0.55,252924935,0.55,0.55,252924935 +엠젠솔루션,032790,14,1173,2,129,12.36,1181155,105275,44754342,1181155,12.36,1121.97,2.64,2.64,1434020787,2.73,2.73,1434020787 +KODEX 혁신기술테마액티브,364690,15,15445,2,110,0.72,3114,292,600000,3114,0.72,1066.44,0.52,0.52,48160290,0.52,0.52,48160290 +태원물산,001420,16,4040,5,-15,-0.37,3509,370,7600000,3509,-0.37,948.38,0.05,0.05,14176935,0.05,0.05,14176935 +아난티,025980,17,9560,2,1770,22.72,5237512,605361,88629478,5237512,22.72,865.19,5.91,5.91,47874566480,5.65,5.65,47874566480 +미래에셋 레버리지 원유선물혼합 ETN(H),Q520009,18,6920,2,605,9.58,13819,1654,41000000,13819,9.58,835.49,0.03,0.03,95753285,0.03,0.03,95753285 +KODEX MSCI밸류,275290,19,12155,2,15,0.12,526,69,800000,526,0.12,762.32,0.07,0.07,6398545,0.07,0.07,6398545 +삼성 코스피 양매도 5% OTM ETN,Q530060,20,8700,5,-135,-1.53,135,20,1000000,135,-1.53,675.00,0.01,0.01,1174500,0.01,0.01,1174500 +모나용평,070960,21,5480,2,690,14.41,853336,131643,48133333,853336,14.41,648.22,1.77,1.77,4596653675,1.74,1.74,4596653675 +파라텍,033540,22,1415,2,81,6.07,684121,112905,37751063,684121,6.07,605.93,1.81,1.81,971594192,1.82,1.82,971594192 +KODEX 멀티에셋하이인컴(H),321410,23,10255,2,180,1.79,189,32,500000,189,1.79,590.62,0.04,0.04,1938140,0.04,0.04,1938140 +지투파워,388050,24,11940,2,2280,23.60,4640095,844677,18709437,4640095,23.60,549.33,24.80,24.80,54656442440,24.47,24.47,54656442440 +KODEX WTI원유선물(H),261220,25,14845,2,740,5.25,243635,48479,4050000,243635,5.25,502.56,6.02,6.02,3619579747,6.02,6.02,3619579747 +RISE 채권혼합,183700,26,64065,2,120,0.19,432,86,240000,432,0.19,502.33,0.18,0.18,27600070,0.18,0.18,27600070 +한국석유,004090,27,13120,2,890,7.28,216623,45334,12694120,216623,7.28,477.84,1.71,1.71,2875158010,1.73,1.73,2875158010 +SOL 머니마켓액티브,484890,28,51605,3,0,0.00,10212,2150,224000,10212,0.00,474.98,4.56,4.56,527040320,4.56,4.56,527040320 +흥구석유,024060,29,12100,2,1090,9.90,459670,98224,15000000,459670,9.90,467.98,3.06,3.06,5640932425,3.11,3.11,5640932425 +아세아텍,050860,30,2395,2,120,5.27,1945103,429604,22500000,1945103,5.27,452.77,8.64,8.64,4867535024,9.03,9.03,4867535024 diff --git a/top30/20250612/top30-vir-20250612-093001.csv b/top30/20250612/top30-vir-20250612-093001.csv new file mode 100644 index 000000000000..9d08d430bab8 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-093001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,1,10520,2,525,5.25,47403,3,1000000,47403,5.25,9999.99,4.74,4.74,498760575,4.74,4.74,498760575 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,2,14510,5,-1750,-10.76,749,4,1000000,749,-10.76,9999.99,0.07,0.07,10912645,0.08,0.08,10912645 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +메리츠 레버리지 은 선물 ETN(H),Q610016,6,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +중앙에너비스,000440,7,15570,2,2200,16.45,189928,3215,6227130,189928,16.45,5907.56,3.05,3.05,2990663160,3.08,3.08,2990663160 +케이엔에스,432470,8,11410,2,1060,10.24,383348,8218,8771556,383348,10.24,4664.74,4.37,4.37,4508351025,4.50,4.50,4508351025 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,9,14545,5,-1705,-10.49,17609,503,2000000,17609,-10.49,3500.80,0.88,0.88,255440040,0.88,0.88,255440040 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22900,2,1930,9.20,26653,822,2000000,26653,9.20,3242.46,1.33,1.33,613325440,1.34,1.34,613325440 +에스씨엠생명과학,298060,11,871,2,28,3.32,1603006,53037,28730074,1603006,3.32,3022.43,5.58,5.58,1534462765,6.13,6.13,1534462765 +한국ANKOR유전,152550,12,269,2,41,17.98,27475310,1172788,70020000,27475310,17.98,2342.73,39.24,39.24,7911484655,42.00,42.00,7911484655 +삼성 코스닥 150 TR ETN,Q530118,13,9705,2,10,0.10,8569,633,3000000,8569,0.10,1353.71,0.29,0.29,83038145,0.29,0.29,83038145 +RISE 미국달러선물인버스,469530,14,9535,2,20,0.21,310,23,640000,310,0.21,1347.83,0.05,0.05,2955845,0.05,0.05,2955845 +엠젠솔루션,032790,15,1141,2,97,9.29,1409872,105275,44754342,1409872,9.29,1339.23,3.15,3.15,1699379448,3.33,3.33,1699379448 +아난티,025980,16,9560,2,1770,22.72,8023057,605361,88629478,8023057,22.72,1325.33,9.05,9.05,74866291970,8.84,8.84,74866291970 +조비,001550,17,15250,2,1850,13.81,307657,27041,5192239,307657,13.81,1137.74,5.93,5.93,4604242320,5.81,5.81,4604242320 +FOCUS KRX300,292730,18,18945,2,20,0.11,11,1,200000,11,0.11,1100.00,0.01,0.01,208395,0.01,0.01,208395 +태원물산,001420,19,4080,2,25,0.62,4038,370,7600000,4038,0.62,1091.35,0.05,0.05,16299745,0.05,0.05,16299745 +KODEX 혁신기술테마액티브,364690,20,15400,2,65,0.42,3126,292,600000,3126,0.42,1070.55,0.52,0.52,48345190,0.52,0.52,48345190 +한투 인버스 2X 일본 엔선물 ETN,Q570096,21,10000,5,-60,-0.60,207,20,1000000,207,-0.60,1035.00,0.02,0.02,2070540,0.02,0.02,2070540 +모나용평,070960,22,5400,2,610,12.73,1322271,131643,48133333,1322271,12.73,1004.44,2.75,2.75,7178318350,2.76,2.76,7178318350 +미래에셋 레버리지 원유선물혼합 ETN(H),Q520009,23,6910,2,595,9.42,14816,1654,41000000,14816,9.42,895.77,0.04,0.04,102639620,0.04,0.04,102639620 +하나 레버리지 콩 선물 ETN(H),Q700013,24,19605,5,-230,-1.16,8,1,1000000,8,-1.16,800.00,0.00,0.00,156840,0.00,0.00,156840 +KODEX MSCI밸류,275290,25,12155,2,15,0.12,526,69,800000,526,0.12,762.32,0.07,0.07,6398545,0.07,0.07,6398545 +인디에프,014990,26,1267,2,178,16.35,8550454,1121717,75112995,8550454,16.35,762.26,11.38,11.38,10513869143,11.05,11.05,10513869143 +KB 레버리지 구리 선물 ETN(H),Q580032,27,18385,5,-695,-3.64,364,49,500000,364,-3.64,742.86,0.07,0.07,6714870,0.07,0.07,6714870 +파라텍,033540,28,1431,2,97,7.27,829593,112905,37751063,829593,7.27,734.77,2.20,2.20,1181232702,2.19,2.19,1181232702 +삼성 코스피 양매도 5% OTM ETN,Q530060,29,8700,5,-135,-1.53,146,20,1000000,146,-1.53,730.00,0.01,0.01,1270200,0.01,0.01,1270200 +대아티아이,045390,30,5210,2,520,11.09,4089170,593408,70473377,4089170,11.09,689.10,5.80,5.80,20905855735,5.69,5.69,20905855735 diff --git a/top30/20250612/top30-vir-20250612-094001.csv b/top30/20250612/top30-vir-20250612-094001.csv new file mode 100644 index 000000000000..fb36dfbac753 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-094001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,1,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,2,14655,5,-1605,-9.87,750,4,1000000,750,-9.87,9999.99,0.08,0.08,10927300,0.07,0.07,10927300 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +메리츠 레버리지 은 선물 ETN(H),Q610016,6,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +중앙에너비스,000440,7,15730,2,2360,17.65,206489,3215,6227130,206489,17.65,6422.68,3.32,3.32,3249376950,3.32,3.32,3249376950 +케이엔에스,432470,8,11320,2,970,9.37,433638,8218,8771556,433638,9.37,5276.69,4.94,4.94,5077438150,5.11,5.11,5077438150 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,9,14605,5,-1645,-10.12,23390,503,2000000,23390,-10.12,4650.10,1.17,1.17,339821285,1.16,1.16,339821285 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,23010,2,2040,9.73,33639,822,2000000,33639,9.73,4092.34,1.68,1.68,773400810,1.68,1.68,773400810 +에스씨엠생명과학,298060,11,889,2,46,5.46,1740911,53037,28730074,1740911,5.46,3282.45,6.06,6.06,1655902461,6.48,6.48,1655902461 +한국ANKOR유전,152550,12,267,2,39,17.11,30305769,1172788,70020000,30305769,17.11,2584.08,43.28,43.28,8675154078,46.40,46.40,8675154078 +아난티,025980,13,9790,2,2000,25.67,13430530,605361,88629478,13430530,25.67,2218.60,15.15,15.15,128571865015,14.82,14.82,128571865015 +한투 인버스 2X 일본 엔선물 ETN,Q570096,14,9985,5,-75,-0.75,409,20,1000000,409,-0.75,2045.00,0.04,0.04,4088515,0.04,0.04,4088515 +조비,001550,15,15340,2,1940,14.48,414096,27041,5192239,414096,14.48,1531.36,7.98,7.98,6215176590,7.80,7.80,6215176590 +모나용평,070960,16,5470,2,680,14.20,1902068,131643,48133333,1902068,14.20,1444.87,3.95,3.95,10401706040,3.95,3.95,10401706040 +엠젠솔루션,032790,17,1146,2,102,9.77,1470359,105275,44754342,1470359,9.77,1396.68,3.29,3.29,1768389427,3.45,3.45,1768389427 +삼성 코스닥 150 TR ETN,Q530118,18,9735,2,40,0.41,8570,633,3000000,8570,0.41,1353.87,0.29,0.29,83047880,0.28,0.28,83047880 +RISE 미국달러선물인버스,469530,19,9530,2,15,0.16,311,23,640000,311,0.16,1352.17,0.05,0.05,2965375,0.05,0.05,2965375 +KODEX 혁신기술테마액티브,364690,20,15400,2,65,0.42,3320,292,600000,3320,0.42,1136.99,0.55,0.55,51331370,0.56,0.56,51331370 +FOCUS KRX300,292730,21,18945,2,20,0.11,11,1,200000,11,0.11,1100.00,0.01,0.01,208395,0.01,0.01,208395 +태원물산,001420,22,4070,2,15,0.37,4042,370,7600000,4042,0.37,1092.43,0.05,0.05,16316040,0.05,0.05,16316040 +대아티아이,045390,23,5360,2,670,14.29,6256192,593408,70473377,6256192,14.29,1054.28,8.88,8.88,32506053225,8.61,8.61,32506053225 +인디에프,014990,24,1247,2,158,14.51,11499242,1121717,75112995,11499242,14.51,1025.15,15.31,15.31,14209401460,15.17,15.17,14209401460 +미래에셋 레버리지 원유선물혼합 ETN(H),Q520009,25,6900,2,585,9.26,15034,1654,41000000,15034,9.26,908.95,0.04,0.04,104145895,0.04,0.04,104145895 +키움 조선TOP10 ETN,Q760017,26,19925,2,405,2.07,2566,308,700000,2566,2.07,833.12,0.37,0.37,50613365,0.36,0.36,50613365 +파라텍,033540,27,1421,2,87,6.52,920954,112905,37751063,920954,6.52,815.69,2.44,2.44,1312592130,2.45,2.45,1312592130 +하나 레버리지 콩 선물 ETN(H),Q700013,28,19605,5,-230,-1.16,8,1,1000000,8,-1.16,800.00,0.00,0.00,156840,0.00,0.00,156840 +KODEX MSCI밸류,275290,29,12155,2,15,0.12,526,69,800000,526,0.12,762.32,0.07,0.07,6398545,0.07,0.07,6398545 +KB 레버리지 구리 선물 ETN(H),Q580032,30,18385,5,-695,-3.64,364,49,500000,364,-3.64,742.86,0.07,0.07,6714870,0.07,0.07,6714870 diff --git a/top30/20250612/top30-vir-20250612-095001.csv b/top30/20250612/top30-vir-20250612-095001.csv new file mode 100644 index 000000000000..96c07890fe09 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-095001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,1,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,2,14655,5,-1605,-9.87,750,4,1000000,750,-9.87,9999.99,0.08,0.08,10927300,0.07,0.07,10927300 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +메리츠 레버리지 금 선물 ETN(H),Q610012,5,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +중앙에너비스,000440,6,16260,2,2890,21.62,311616,3215,6227130,311616,21.62,9692.57,5.00,5.00,4950214640,4.89,4.89,4950214640 +메리츠 레버리지 은 선물 ETN(H),Q610016,7,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14635,5,-1615,-9.94,28897,503,2000000,28897,-9.94,5744.93,1.44,1.44,420196010,1.44,1.44,420196010 +케이엔에스,432470,9,11180,2,830,8.02,449361,8218,8771556,449361,8.02,5468.01,5.12,5.12,5254725860,5.36,5.36,5254725860 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22870,2,1900,9.06,43256,822,2000000,43256,9.06,5262.29,2.16,2.16,993738990,2.17,2.17,993738990 +에스씨엠생명과학,298060,11,891,2,48,5.69,1766638,53037,28730074,1766638,5.69,3330.95,6.15,6.15,1678685115,6.56,6.56,1678685115 +한국ANKOR유전,152550,12,270,2,42,18.42,32541724,1172788,70020000,32541724,18.42,2774.73,46.47,46.47,9279400030,49.08,49.08,9279400030 +아난티,025980,13,9770,2,1980,25.42,14548214,605361,88629478,14548214,25.42,2403.23,16.41,16.41,139452875520,16.10,16.10,139452875520 +한투 인버스 2X 일본 엔선물 ETN,Q570096,14,9985,5,-75,-0.75,412,20,1000000,412,-0.75,2060.00,0.04,0.04,4118485,0.04,0.04,4118485 +조비,001550,15,15210,2,1810,13.51,448269,27041,5192239,448269,13.51,1657.74,8.63,8.63,6734530845,8.53,8.53,6734530845 +모나용평,070960,16,5400,2,610,12.73,2031403,131643,48133333,2031403,12.73,1543.12,4.22,4.22,11101875130,4.27,4.27,11101875130 +키움 조선TOP10 ETN,Q760017,17,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +엠젠솔루션,032790,18,1118,2,74,7.09,1547908,105275,44754342,1547908,7.09,1470.35,3.46,3.46,1856187241,3.71,3.71,1856187241 +삼성 코스닥 150 TR ETN,Q530118,19,9735,2,40,0.41,8571,633,3000000,8571,0.41,1354.03,0.29,0.29,83057615,0.28,0.28,83057615 +RISE 미국달러선물인버스,469530,20,9530,2,15,0.16,311,23,640000,311,0.16,1352.17,0.05,0.05,2965375,0.05,0.05,2965375 +KODEX 혁신기술테마액티브,364690,21,15400,2,65,0.42,3625,292,600000,3625,0.42,1241.44,0.60,0.60,56028370,0.61,0.61,56028370 +누보,332290,22,1287,2,79,6.54,1185869,97932,33384803,1185869,6.54,1210.91,3.55,3.55,1542501287,3.59,3.59,1542501287 +대아티아이,045390,23,5260,2,570,12.15,7007973,593408,70473377,7007973,12.15,1180.97,9.94,9.94,36487304440,9.84,9.84,36487304440 +FOCUS KRX300,292730,24,18945,2,20,0.11,11,1,200000,11,0.11,1100.00,0.01,0.01,208395,0.01,0.01,208395 +태원물산,001420,25,4070,2,15,0.37,4042,370,7600000,4042,0.37,1092.43,0.05,0.05,16316040,0.05,0.05,16316040 +인디에프,014990,26,1240,2,151,13.87,12053677,1121717,75112995,12053677,13.87,1074.57,16.05,16.05,14900117353,16.00,16.00,14900117353 +KB 레버리지 구리 선물 ETN(H),Q580032,27,18460,5,-620,-3.25,520,49,500000,520,-3.25,1061.22,0.10,0.10,9594600,0.10,0.10,9594600 +미래에셋 레버리지 원유선물혼합 ETN(H),Q520009,28,6875,2,560,8.87,15306,1654,41000000,15306,8.87,925.39,0.04,0.04,106016330,0.04,0.04,106016330 +파라텍,033540,29,1425,2,91,6.82,956664,112905,37751063,956664,6.82,847.32,2.53,2.53,1363320054,2.53,2.53,1363320054 +하나 레버리지 콩 선물 ETN(H),Q700013,30,19605,5,-230,-1.16,8,1,1000000,8,-1.16,800.00,0.00,0.00,156840,0.00,0.00,156840 diff --git a/top30/20250612/top30-vir-20250612-100001.csv b/top30/20250612/top30-vir-20250612-100001.csv new file mode 100644 index 000000000000..5e9c8a23ded8 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-100001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,1,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,2,14655,5,-1605,-9.87,750,4,1000000,750,-9.87,9999.99,0.08,0.08,10927300,0.07,0.07,10927300 +신한 레버리지 코스피 200 선물 ETN,Q500069,3,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +중앙에너비스,000440,5,15820,2,2450,18.32,337680,3215,6227130,337680,18.32,9999.99,5.42,5.42,5367287740,5.45,5.45,5367287740 +메리츠 레버리지 금 선물 ETN(H),Q610012,6,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +메리츠 레버리지 은 선물 ETN(H),Q610016,7,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14615,5,-1635,-10.06,32319,503,2000000,32319,-10.06,6425.25,1.62,1.62,470208545,1.61,1.61,470208545 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,9,22865,2,1895,9.04,48503,822,2000000,48503,9.04,5900.61,2.43,2.43,1113799100,2.44,2.44,1113799100 +케이엔에스,432470,10,11120,2,770,7.44,462024,8218,8771556,462024,7.44,5622.10,5.27,5.27,5395751270,5.53,5.53,5395751270 +에스씨엠생명과학,298060,11,882,2,39,4.63,1785965,53037,28730074,1785965,4.63,3367.39,6.22,6.22,1695766952,6.69,6.69,1695766952 +한국ANKOR유전,152550,12,261,2,33,14.47,35292897,1172788,70020000,35292897,14.47,3009.32,50.40,50.40,10005411439,54.75,54.75,10005411439 +조비,001550,13,16300,2,2900,21.64,747722,27041,5192239,747722,21.64,2765.14,14.40,14.40,11521794725,13.61,13.61,11521794725 +아난티,025980,14,9940,2,2150,27.60,16129577,605361,88629478,16129577,27.60,2664.46,18.20,18.20,155125238240,17.61,17.61,155125238240 +한투 인버스 2X 일본 엔선물 ETN,Q570096,15,9980,5,-80,-0.80,513,20,1000000,513,-0.80,2565.00,0.05,0.05,5126465,0.05,0.05,5126465 +우리이앤엘,153490,16,716,2,40,5.92,437766,20630,51480000,437766,5.92,2121.99,0.85,0.85,318683563,0.86,0.86,318683563 +에스엠벡셀,010580,17,1593,2,333,26.43,414305,22178,111251760,414305,26.43,1868.09,0.37,0.37,618645054,0.35,0.35,618645054 +모나용평,070960,18,5440,2,650,13.57,2200240,131643,48133333,2200240,13.57,1671.37,4.57,4.57,12021765670,4.59,4.59,12021765670 +엠젠솔루션,032790,19,1122,2,78,7.47,1612613,105275,44754342,1612613,7.47,1531.81,3.60,3.60,1928584933,3.84,3.84,1928584933 +키움 조선TOP10 ETN,Q760017,20,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +대아티아이,045390,21,5480,2,790,16.84,8265123,593408,70473377,8265123,16.84,1392.82,11.73,11.73,43327906805,11.22,11.22,43327906805 +삼성 코스닥 150 TR ETN,Q530118,22,9735,2,40,0.41,8571,633,3000000,8571,0.41,1354.03,0.29,0.29,83057615,0.28,0.28,83057615 +RISE 미국달러선물인버스,469530,23,9530,2,15,0.16,311,23,640000,311,0.16,1352.17,0.05,0.05,2965375,0.05,0.05,2965375 +누보,332290,24,1293,2,85,7.04,1307217,97932,33384803,1307217,7.04,1334.82,3.92,3.92,1699606180,3.94,3.94,1699606180 +KODEX 혁신기술테마액티브,364690,25,15400,2,65,0.42,3625,292,600000,3625,0.42,1241.44,0.60,0.60,56028370,0.61,0.61,56028370 +KB 레버리지 구리 선물 ETN(H),Q580032,26,18410,5,-670,-3.51,586,49,500000,586,-3.51,1195.92,0.12,0.12,10809860,0.12,0.12,10809860 +한세엠케이,069640,27,1333,2,58,4.55,428319,36000,30106502,428319,4.55,1189.78,1.42,1.42,599723034,1.49,1.49,599723034 +인디에프,014990,28,1275,2,186,17.08,13160848,1121717,75112995,13160848,17.08,1173.28,17.52,17.52,16317555398,17.04,17.04,16317555398 +FOCUS KRX300,292730,29,18945,2,20,0.11,11,1,200000,11,0.11,1100.00,0.01,0.01,208395,0.01,0.01,208395 +태원물산,001420,30,4070,2,15,0.37,4042,370,7600000,4042,0.37,1092.43,0.05,0.05,16316040,0.05,0.05,16316040 diff --git a/top30/20250612/top30-vir-20250612-101000.csv b/top30/20250612/top30-vir-20250612-101000.csv new file mode 100644 index 000000000000..108c4ee82b64 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-101000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,1,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +HK 종합채권(AA-이상)액티브,472920,2,111190,2,65,0.06,12333,1,1427000,12333,0.06,9999.99,0.86,0.86,1371033580,0.86,0.86,1371033580 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14750,5,-1510,-9.29,751,4,1000000,751,-9.29,9999.99,0.08,0.08,10942050,0.07,0.07,10942050 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +중앙에너비스,000440,6,15750,2,2380,17.80,354067,3215,6227130,354067,17.80,9999.99,5.69,5.69,5625519085,5.74,5.74,5625519085 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +메리츠 레버리지 은 선물 ETN(H),Q610016,8,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,9,14695,5,-1555,-9.57,35068,503,2000000,35068,-9.57,6971.77,1.75,1.75,510454330,1.74,1.74,510454330 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22840,2,1870,8.92,53753,822,2000000,53753,8.92,6539.29,2.69,2.69,1233787775,2.70,2.70,1233787775 +케이엔에스,432470,11,11140,2,790,7.63,467607,8218,8771556,467607,7.63,5690.03,5.33,5.33,5457713650,5.59,5.59,5457713650 +에스엠벡셀,010580,12,1638,1,378,30.00,873240,22178,111251760,873240,30.00,3937.42,0.78,0.78,1368901850,0.75,0.75,1368901850 +에스씨엠생명과학,298060,13,889,2,46,5.46,1848355,53037,28730074,1848355,5.46,3485.03,6.43,6.43,1750695940,6.85,6.85,1750695940 +조비,001550,14,15650,2,2250,16.79,917827,27041,5192239,917827,16.79,3394.21,17.68,17.68,14248118825,17.53,17.53,14248118825 +한국ANKOR유전,152550,15,263,2,35,15.35,36385605,1172788,70020000,36385605,15.35,3102.49,51.96,51.96,10293081374,55.89,55.89,10293081374 +아난티,025980,16,9850,2,2060,26.44,16720173,605361,88629478,16720173,26.44,2762.02,18.87,18.87,160965601045,18.44,18.44,160965601045 +우리이앤엘,153490,17,701,2,25,3.70,545168,20630,51480000,545168,3.70,2642.60,1.06,1.06,394984369,1.09,1.09,394984369 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,9975,5,-85,-0.84,516,20,1000000,516,-0.84,2580.00,0.05,0.05,5156385,0.05,0.05,5156385 +모나용평,070960,19,5450,2,660,13.78,2294068,131643,48133333,2294068,13.78,1742.64,4.77,4.77,12532201520,4.78,4.78,12532201520 +신한 인버스 2X Russell 2000 ETN,Q500057,20,5445,2,15,0.28,7187,418,1000000,7187,0.28,1719.38,0.72,0.72,39153435,0.72,0.72,39153435 +한세엠케이,069640,21,1322,2,47,3.69,593569,36000,30106502,593569,3.69,1648.80,1.97,1.97,825345491,2.07,2.07,825345491 +엠젠솔루션,032790,22,1131,2,87,8.33,1633711,105275,44754342,1633711,8.33,1551.85,3.65,3.65,1952174450,3.86,3.86,1952174450 +키움 조선TOP10 ETN,Q760017,23,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +대아티아이,045390,24,5430,2,740,15.78,8732192,593408,70473377,8732192,15.78,1471.53,12.39,12.39,45880306390,11.99,11.99,45880306390 +누보,332290,25,1297,2,89,7.37,1426991,97932,33384803,1426991,7.37,1457.12,4.27,4.27,1855627343,4.29,4.29,1855627343 +삼성 코스닥 150 TR ETN,Q530118,26,9735,2,40,0.41,8571,633,3000000,8571,0.41,1354.03,0.29,0.29,83057615,0.28,0.28,83057615 +RISE 미국달러선물인버스,469530,27,9530,2,15,0.16,311,23,640000,311,0.16,1352.17,0.05,0.05,2965375,0.05,0.05,2965375 +인디에프,014990,28,1284,2,195,17.91,14376370,1121717,75112995,14376370,17.91,1281.64,19.14,19.14,17875229472,18.53,18.53,17875229472 +KODEX 혁신기술테마액티브,364690,29,15390,2,55,0.36,3725,292,600000,3725,0.36,1275.68,0.62,0.62,57567370,0.62,0.62,57567370 +경농,002100,30,10330,2,520,5.30,495457,40826,19522575,495457,5.30,1213.58,2.54,2.54,5107722445,2.53,2.53,5107722445 diff --git a/top30/20250612/top30-vir-20250612-102000.csv b/top30/20250612/top30-vir-20250612-102000.csv new file mode 100644 index 000000000000..1335ee738dcd --- /dev/null +++ b/top30/20250612/top30-vir-20250612-102000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111190,2,65,0.06,24343,1,1427000,24343,0.06,9999.99,1.71,1.71,2706144345,1.71,1.71,2706144345 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14655,5,-1605,-9.87,753,4,1000000,753,-9.87,9999.99,0.08,0.08,10971360,0.07,0.07,10971360 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +중앙에너비스,000440,6,15810,2,2440,18.25,387031,3215,6227130,387031,18.25,9999.99,6.22,6.22,6151436160,6.25,6.25,6151436160 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14770,5,-1480,-9.11,46512,503,2000000,46512,-9.11,9246.92,2.33,2.33,678558560,2.30,2.30,678558560 +메리츠 레버리지 은 선물 ETN(H),Q610016,9,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22655,2,1685,8.04,62550,822,2000000,62550,8.04,7609.49,3.13,3.13,1433914225,3.16,3.16,1433914225 +에스엠벡셀,010580,11,1548,2,288,22.86,1630046,22178,111251760,1630046,22.86,7349.83,1.47,1.47,2577899226,1.50,1.50,2577899226 +케이엔에스,432470,12,11150,2,800,7.73,471732,8218,8771556,471732,7.73,5740.23,5.38,5.38,5503519780,5.63,5.63,5503519780 +조비,001550,13,15460,2,2060,15.37,969355,27041,5192239,969355,15.37,3584.76,18.67,18.67,15053295155,18.75,18.75,15053295155 +에스씨엠생명과학,298060,14,886,2,43,5.10,1861157,53037,28730074,1861157,5.10,3509.17,6.48,6.48,1761994274,6.92,6.92,1761994274 +한국ANKOR유전,152550,15,266,2,38,16.67,36971112,1172788,70020000,36971112,16.67,3152.41,52.80,52.80,10448114298,56.10,56.10,10448114298 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,16,19575,5,-250,-1.26,30,1,500000,30,-1.26,3000.00,0.01,0.01,587250,0.01,0.01,587250 +아난티,025980,17,9900,2,2110,27.09,17171164,605361,88629478,17171164,27.09,2836.52,19.37,19.37,165419973855,18.85,18.85,165419973855 +우리이앤엘,153490,18,707,2,31,4.59,577298,20630,51480000,577298,4.59,2798.34,1.12,1.12,417541777,1.15,1.15,417541777 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,9975,5,-85,-0.84,516,20,1000000,516,-0.84,2580.00,0.05,0.05,5156385,0.05,0.05,5156385 +한세엠케이,069640,20,1344,2,69,5.41,683188,36000,30106502,683188,5.41,1897.74,2.27,2.27,946180874,2.34,2.34,946180874 +모나용평,070960,21,5420,2,630,13.15,2362039,131643,48133333,2362039,13.15,1794.28,4.91,4.91,12900181540,4.94,4.94,12900181540 +신한 인버스 2X Russell 2000 ETN,Q500057,22,5445,2,15,0.28,7187,418,1000000,7187,0.28,1719.38,0.72,0.72,39153435,0.72,0.72,39153435 +엠젠솔루션,032790,23,1092,2,48,4.60,1681370,105275,44754342,1681370,4.60,1597.12,3.76,3.76,2005006483,4.10,4.10,2005006483 +누보,332290,24,1259,2,51,4.22,1534249,97932,33384803,1534249,4.22,1566.65,4.60,4.60,1991962418,4.74,4.74,1991962418 +대아티아이,045390,25,5430,2,740,15.78,9155176,593408,70473377,9155176,15.78,1542.81,12.99,12.99,48188909490,12.59,12.59,48188909490 +키움 조선TOP10 ETN,Q760017,26,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +삼성 코스닥 150 TR ETN,Q530118,27,9735,2,40,0.41,8836,633,3000000,8836,0.41,1395.89,0.29,0.29,85634750,0.29,0.29,85634750 +RISE 미국달러선물인버스,469530,28,9530,2,15,0.16,311,23,640000,311,0.16,1352.17,0.05,0.05,2965375,0.05,0.05,2965375 +인디에프,014990,29,1266,2,177,16.25,14766156,1121717,75112995,14766156,16.25,1316.39,19.66,19.66,18372381441,19.32,19.32,18372381441 +경농,002100,30,10310,2,500,5.10,524304,40826,19522575,524304,5.10,1284.24,2.69,2.69,5405998705,2.69,2.69,5405998705 diff --git a/top30/20250612/top30-vir-20250612-103001.csv b/top30/20250612/top30-vir-20250612-103001.csv new file mode 100644 index 000000000000..f16f9bb4932b --- /dev/null +++ b/top30/20250612/top30-vir-20250612-103001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14655,5,-1605,-9.87,753,4,1000000,753,-9.87,9999.99,0.08,0.08,10971360,0.07,0.07,10971360 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17445,2,25,0.14,410,3,1000000,410,0.14,9999.99,0.04,0.04,7152450,0.04,0.04,7152450 +중앙에너비스,000440,6,15640,2,2270,16.98,396644,3215,6227130,396644,16.98,9999.99,6.37,6.37,6302963120,6.47,6.47,6302963120 +메리츠 레버리지 금 선물 ETN(H),Q610012,7,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14770,5,-1480,-9.11,46512,503,2000000,46512,-9.11,9246.92,2.33,2.33,678558560,2.30,2.30,678558560 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,9,19565,5,-260,-1.31,90,1,500000,90,-1.31,9000.00,0.02,0.02,1761000,0.02,0.02,1761000 +에스엠벡셀,010580,10,1572,2,312,24.76,1885977,22178,111251760,1885977,24.76,8503.82,1.70,1.70,2980257167,1.70,1.70,2980257167 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,11,22585,2,1615,7.70,67851,822,2000000,67851,7.70,8254.38,3.39,3.39,1553760950,3.44,3.44,1553760950 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25630,5,-430,-1.65,2013,26,1000000,2013,-1.65,7742.31,0.20,0.20,51643190,0.20,0.20,51643190 +케이엔에스,432470,13,11050,2,700,6.76,477438,8218,8771556,477438,6.76,5809.66,5.44,5.44,5566639895,5.74,5.74,5566639895 +조비,001550,14,15460,2,2060,15.37,1006476,27041,5192239,1006476,15.37,3722.04,19.38,19.38,15635601925,19.48,19.48,15635601925 +에스씨엠생명과학,298060,15,903,2,60,7.12,1890426,53037,28730074,1890426,7.12,3564.35,6.58,6.58,1788252170,6.89,6.89,1788252170 +한국ANKOR유전,152550,16,262,2,34,14.91,37893943,1172788,70020000,37893943,14.91,3231.10,54.12,54.12,10690648149,58.27,58.27,10690648149 +아난티,025980,17,9780,2,1990,25.55,17815946,605361,88629478,17815946,25.55,2943.03,20.10,20.10,171772581180,19.82,19.82,171772581180 +우리이앤엘,153490,18,705,2,29,4.29,580862,20630,51480000,580862,4.29,2815.62,1.13,1.13,420054285,1.16,1.16,420054285 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,9960,5,-100,-0.99,518,20,1000000,518,-0.99,2590.00,0.05,0.05,5176310,0.05,0.05,5176310 +한세엠케이,069640,20,1333,2,58,4.55,690064,36000,30106502,690064,4.55,1916.84,2.29,2.29,955354130,2.38,2.38,955354130 +모나용평,070960,21,5330,2,540,11.27,2457526,131643,48133333,2457526,11.27,1866.81,5.11,5.11,13413915860,5.23,5.23,13413915860 +신한 인버스 2X Russell 2000 ETN,Q500057,22,5445,2,15,0.28,7188,418,1000000,7188,0.28,1719.62,0.72,0.72,39158880,0.72,0.72,39158880 +엠젠솔루션,032790,23,1113,2,69,6.61,1754133,105275,44754342,1754133,6.61,1666.24,3.92,3.92,2086054167,4.19,4.19,2086054167 +대아티아이,045390,24,5350,2,660,14.07,9660440,593408,70473377,9660440,14.07,1627.96,13.71,13.71,50920902900,13.51,13.51,50920902900 +누보,332290,25,1261,2,53,4.39,1560277,97932,33384803,1560277,4.39,1593.22,4.67,4.67,2024860456,4.81,4.81,2024860456 +키움 조선TOP10 ETN,Q760017,26,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +KB 레버리지 구리 선물 ETN(H),Q580032,27,18445,5,-635,-3.33,708,49,500000,708,-3.33,1444.90,0.14,0.14,13060655,0.14,0.14,13060655 +삼성 코스닥 150 TR ETN,Q530118,28,9735,2,40,0.41,8836,633,3000000,8836,0.41,1395.89,0.29,0.29,85634750,0.29,0.29,85634750 +RISE 미국달러선물인버스,469530,29,9530,2,15,0.16,311,23,640000,311,0.16,1352.17,0.05,0.05,2965375,0.05,0.05,2965375 +인디에프,014990,30,1256,2,167,15.34,15042927,1121717,75112995,15042927,15.34,1341.06,20.03,20.03,18722798176,19.85,19.85,18722798176 diff --git a/top30/20250612/top30-vir-20250612-104001.csv b/top30/20250612/top30-vir-20250612-104001.csv new file mode 100644 index 000000000000..749f186588c2 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-104001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14655,5,-1605,-9.87,753,4,1000000,753,-9.87,9999.99,0.08,0.08,10971360,0.07,0.07,10971360 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,6,15550,2,2180,16.31,406736,3215,6227130,406736,16.31,9999.99,6.53,6.53,6460397370,6.67,6.67,6460397370 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,7,14725,5,-1525,-9.38,51936,503,2000000,51936,-9.38,9999.99,2.60,2.60,758481200,2.58,2.58,758481200 +에스엠벡셀,010580,8,1468,2,208,16.51,2266832,22178,111251760,2266832,16.51,9999.99,2.04,2.04,3565579884,2.18,2.18,3565579884 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,50935,2,795,1.59,584,6,1000000,584,1.59,9733.33,0.06,0.06,29746040,0.06,0.06,29746040 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22690,2,1720,8.20,74911,822,2000000,74911,8.20,9113.26,3.75,3.75,1713828800,3.78,3.78,1713828800 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19565,5,-260,-1.31,90,1,500000,90,-1.31,9000.00,0.02,0.02,1761000,0.02,0.02,1761000 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25630,5,-430,-1.65,2029,26,1000000,2029,-1.65,7803.85,0.20,0.20,52053270,0.20,0.20,52053270 +케이엔에스,432470,13,10990,2,640,6.18,485230,8218,8771556,485230,6.18,5904.48,5.53,5.53,5652346695,5.86,5.86,5652346695 +조비,001550,14,15370,2,1970,14.70,1037949,27041,5192239,1037949,14.70,3838.43,19.99,19.99,16120527020,20.20,20.20,16120527020 +에스씨엠생명과학,298060,15,920,2,77,9.13,1927225,53037,28730074,1927225,9.13,3633.74,6.71,6.71,1821843200,6.89,6.89,1821843200 +한국ANKOR유전,152550,16,261,2,33,14.47,38610557,1172788,70020000,38610557,14.47,3292.20,55.14,55.14,10878813429,59.53,59.53,10878813429 +아난티,025980,17,9820,2,2030,26.06,18109537,605361,88629478,18109537,26.06,2991.53,20.43,20.43,174652541930,20.07,20.07,174652541930 +우리이앤엘,153490,18,705,2,29,4.29,596534,20630,51480000,596534,4.29,2891.59,1.16,1.16,431076078,1.19,1.19,431076078 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,9950,5,-110,-1.09,521,20,1000000,521,-1.09,2605.00,0.05,0.05,5206185,0.05,0.05,5206185 +한세엠케이,069640,20,1323,2,48,3.76,707318,36000,30106502,707318,3.76,1964.77,2.35,2.35,978164429,2.46,2.46,978164429 +모나용평,070960,21,5330,2,540,11.27,2507869,131643,48133333,2507869,11.27,1905.05,5.21,5.21,13682757385,5.33,5.33,13682757385 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,22,8420,2,100,1.20,35,2,1000000,35,1.20,1750.00,0.00,0.00,294700,0.00,0.00,294700 +엠젠솔루션,032790,23,1113,2,69,6.61,1814908,105275,44754342,1814908,6.61,1723.97,4.06,4.06,2153920422,4.32,4.32,2153920422 +신한 인버스 2X Russell 2000 ETN,Q500057,24,5445,2,15,0.28,7188,418,1000000,7188,0.28,1719.62,0.72,0.72,39158880,0.72,0.72,39158880 +대아티아이,045390,25,5440,2,750,15.99,9837897,593408,70473377,9837897,15.99,1657.86,13.96,13.96,51878700050,13.53,13.53,51878700050 +누보,332290,26,1260,2,52,4.30,1576173,97932,33384803,1576173,4.30,1609.46,4.72,4.72,2044897146,4.86,4.86,2044897146 +키움 조선TOP10 ETN,Q760017,27,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +KB 레버리지 구리 선물 ETN(H),Q580032,28,18445,5,-635,-3.33,708,49,500000,708,-3.33,1444.90,0.14,0.14,13060655,0.14,0.14,13060655 +경농,002100,29,10180,2,370,3.77,577309,40826,19522575,577309,3.77,1414.07,2.96,2.96,5948567425,2.99,2.99,5948567425 +삼성 코스닥 150 TR ETN,Q530118,30,9735,2,40,0.41,8836,633,3000000,8836,0.41,1395.89,0.29,0.29,85634750,0.29,0.29,85634750 diff --git a/top30/20250612/top30-vir-20250612-105001.csv b/top30/20250612/top30-vir-20250612-105001.csv new file mode 100644 index 000000000000..c5a96768baec --- /dev/null +++ b/top30/20250612/top30-vir-20250612-105001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14750,5,-1510,-9.29,757,4,1000000,757,-9.29,9999.99,0.08,0.08,11030360,0.07,0.07,11030360 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,6,15850,2,2480,18.55,416643,3215,6227130,416643,18.55,9999.99,6.69,6.69,6617008130,6.70,6.70,6617008130 +에스엠벡셀,010580,7,1495,2,235,18.65,2871115,22178,111251760,2871115,18.65,9999.99,2.58,2.58,4456333278,2.68,2.68,4456333278 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14835,5,-1415,-8.71,54632,503,2000000,54632,-8.71,9999.99,2.73,2.73,798476360,2.69,2.69,798476360 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22605,2,1635,7.80,75039,822,2000000,75039,7.80,9128.83,3.75,3.75,1716721900,3.80,3.80,1716721900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19565,5,-260,-1.31,90,1,500000,90,-1.31,9000.00,0.02,0.02,1761000,0.02,0.02,1761000 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2129,26,1000000,2129,-1.55,8188.46,0.21,0.21,54618770,0.21,0.21,54618770 +케이엔에스,432470,13,10980,2,630,6.09,491202,8218,8771556,491202,6.09,5977.15,5.60,5.60,5717628945,5.94,5.94,5717628945 +조비,001550,14,15350,2,1950,14.55,1064045,27041,5192239,1064045,14.55,3934.93,20.49,20.49,16519686180,20.73,20.73,16519686180 +에스씨엠생명과학,298060,15,901,2,58,6.88,2047339,53037,28730074,2047339,6.88,3860.21,7.13,7.13,1932791527,7.47,7.47,1932791527 +한국ANKOR유전,152550,16,271,2,43,18.86,40088405,1172788,70020000,40088405,18.86,3418.21,57.25,57.25,11273821262,59.41,59.41,11273821262 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,17,11515,5,-175,-1.50,33,1,1000000,33,-1.50,3300.00,0.00,0.00,380040,0.00,0.00,380040 +아난티,025980,18,9760,2,1970,25.29,18359877,605361,88629478,18359877,25.29,3032.88,20.72,20.72,177100365080,20.47,20.47,177100365080 +우리이앤엘,153490,19,708,2,32,4.73,605292,20630,51480000,605292,4.73,2934.04,1.18,1.18,437263049,1.20,1.20,437263049 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,9950,5,-110,-1.09,521,20,1000000,521,-1.09,2605.00,0.05,0.05,5206185,0.05,0.05,5206185 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,21,8420,2,100,1.20,42,2,1000000,42,1.20,2100.00,0.00,0.00,353640,0.00,0.00,353640 +한세엠케이,069640,22,1338,2,63,4.94,723043,36000,30106502,723043,4.94,2008.45,2.40,2.40,999113559,2.48,2.48,999113559 +모나용평,070960,23,5320,2,530,11.06,2547349,131643,48133333,2547349,11.06,1935.04,5.29,5.29,13892733905,5.43,5.43,13892733905 +엠젠솔루션,032790,24,1113,2,69,6.61,1822075,105275,44754342,1822075,6.61,1730.78,4.07,4.07,2161877391,4.34,4.34,2161877391 +신한 인버스 2X Russell 2000 ETN,Q500057,25,5445,2,15,0.28,7188,418,1000000,7188,0.28,1719.62,0.72,0.72,39158880,0.72,0.72,39158880 +대아티아이,045390,26,5410,2,720,15.35,9976992,593408,70473377,9976992,15.35,1681.30,14.16,14.16,52632819495,13.80,13.80,52632819495 +RISE 내수주플러스,326230,27,9565,2,15,0.16,21786,1325,2820000,21786,0.16,1644.23,0.77,0.77,208432140,0.77,0.77,208432140 +누보,332290,28,1265,2,57,4.72,1593885,97932,33384803,1593885,4.72,1627.54,4.77,4.77,2067251512,4.90,4.90,2067251512 +키움 조선TOP10 ETN,Q760017,29,19830,2,310,1.59,4592,308,700000,4592,1.59,1490.91,0.66,0.66,90920625,0.66,0.66,90920625 +KB 레버리지 구리 선물 ETN(H),Q580032,30,18445,5,-635,-3.33,708,49,500000,708,-3.33,1444.90,0.14,0.14,13060655,0.14,0.14,13060655 diff --git a/top30/20250612/top30-vir-20250612-110001.csv b/top30/20250612/top30-vir-20250612-110001.csv new file mode 100644 index 000000000000..a18a6559cd86 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-110001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14860,5,-1400,-8.61,758,4,1000000,758,-8.61,9999.99,0.08,0.08,11045220,0.07,0.07,11045220 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +에스엠벡셀,010580,5,1500,2,240,19.05,3044740,22178,111251760,3044740,19.05,9999.99,2.74,2.74,4716689574,2.83,2.83,4716689574 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,6,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,7,15750,2,2380,17.80,421808,3215,6227130,421808,17.80,9999.99,6.77,6.77,6698495405,6.83,6.83,6698495405 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14810,5,-1440,-8.86,60028,503,2000000,60028,-8.86,9999.99,3.00,3.00,878202400,2.96,2.96,878202400 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22725,2,1755,8.37,75215,822,2000000,75215,8.37,9150.24,3.76,3.76,1720714900,3.79,3.79,1720714900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19565,5,-260,-1.31,90,1,500000,90,-1.31,9000.00,0.02,0.02,1761000,0.02,0.02,1761000 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,13,10950,2,600,5.80,496260,8218,8771556,496260,5.80,6038.70,5.66,5.66,5773219800,6.01,6.01,5773219800 +조비,001550,14,15030,2,1630,12.16,1095117,27041,5192239,1095117,12.16,4049.84,21.09,21.09,16991125545,21.77,21.77,16991125545 +삼성 인버스 코스닥 150 선물 ETN,Q530094,15,8050,5,-55,-0.68,13109,330,1000000,13109,-0.68,3972.42,1.31,1.31,105595425,1.31,1.31,105595425 +에스씨엠생명과학,298060,16,891,2,48,5.69,2088783,53037,28730074,2088783,5.69,3938.35,7.27,7.27,1969902540,7.70,7.70,1969902540 +한국ANKOR유전,152550,17,266,2,38,16.67,41585463,1172788,70020000,41585463,16.67,3545.86,59.39,59.39,11674339370,62.68,62.68,11674339370 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,18,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +아난티,025980,19,9620,2,1830,23.49,18991715,605361,88629478,18991715,23.49,3137.25,21.43,21.43,183224690735,21.49,21.49,183224690735 +우리이앤엘,153490,20,708,2,32,4.73,606026,20630,51480000,606026,4.73,2937.60,1.18,1.18,437781664,1.20,1.20,437781664 +한투 인버스 2X 일본 엔선물 ETN,Q570096,21,9950,5,-110,-1.09,521,20,1000000,521,-1.09,2605.00,0.05,0.05,5206185,0.05,0.05,5206185 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,22,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 +KB 레버리지 구리 선물 ETN(H),Q580032,23,18445,5,-635,-3.33,1008,49,500000,1008,-3.33,2057.14,0.20,0.20,18594155,0.20,0.20,18594155 +한세엠케이,069640,24,1339,2,64,5.02,728619,36000,30106502,728619,5.02,2023.94,2.42,2.42,1006563181,2.50,2.50,1006563181 +모나용평,070960,25,5250,2,460,9.60,2630515,131643,48133333,2630515,9.60,1998.22,5.47,5.47,14330761915,5.67,5.67,14330761915 +한전산업,130660,26,15480,2,3110,25.14,7697212,435298,32600000,7697212,25.14,1768.26,23.61,23.61,110998135610,22.00,22.00,110998135610 +엠젠솔루션,032790,27,1132,2,88,8.43,1843944,105275,44754342,1843944,8.43,1751.55,4.12,4.12,2186385290,4.32,4.32,2186385290 +대아티아이,045390,28,5330,2,640,13.65,10251797,593408,70473377,10251797,13.65,1727.61,14.55,14.55,54106606845,14.40,14.40,54106606845 +신한 인버스 2X Russell 2000 ETN,Q500057,29,5475,2,45,0.83,7193,418,1000000,7193,0.83,1720.81,0.72,0.72,39186255,0.72,0.72,39186255 +누보,332290,30,1253,2,45,3.73,1628053,97932,33384803,1628053,3.73,1662.43,4.88,4.88,2110072605,5.04,5.04,2110072605 diff --git a/top30/20250612/top30-vir-20250612-111001.csv b/top30/20250612/top30-vir-20250612-111001.csv new file mode 100644 index 000000000000..c58f481d3f4e --- /dev/null +++ b/top30/20250612/top30-vir-20250612-111001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14860,5,-1400,-8.61,758,4,1000000,758,-8.61,9999.99,0.08,0.08,11045220,0.07,0.07,11045220 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +에스엠벡셀,010580,5,1489,2,229,18.17,3123415,22178,111251760,3123415,18.17,9999.99,2.81,2.81,4833676698,2.92,2.92,4833676698 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,6,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,7,15710,2,2340,17.50,424453,3215,6227130,424453,17.50,9999.99,6.82,6.82,6740235345,6.89,6.89,6740235345 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,8,14810,5,-1440,-8.86,65462,503,2000000,65462,-8.86,9999.99,3.27,3.27,958612440,3.24,3.24,958612440 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22725,2,1755,8.37,75215,822,2000000,75215,8.37,9150.24,3.76,3.76,1720714900,3.79,3.79,1720714900 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19565,5,-260,-1.31,90,1,500000,90,-1.31,9000.00,0.02,0.02,1761000,0.02,0.02,1761000 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,13,10910,2,560,5.41,501628,8218,8771556,501628,5.41,6104.02,5.72,5.72,5831953950,6.09,6.09,5831953950 +조비,001550,14,15090,2,1690,12.61,1126863,27041,5192239,1126863,12.61,4167.24,21.70,21.70,17467121775,22.29,22.29,17467121775 +삼성 인버스 코스닥 150 선물 ETN,Q530094,15,8050,5,-55,-0.68,13109,330,1000000,13109,-0.68,3972.42,1.31,1.31,105595425,1.31,1.31,105595425 +에스씨엠생명과학,298060,16,886,2,43,5.10,2104474,53037,28730074,2104474,5.10,3967.94,7.32,7.32,1983851344,7.79,7.79,1983851344 +한국ANKOR유전,152550,17,267,2,39,17.11,41959510,1172788,70020000,41959510,17.11,3577.76,59.93,59.93,11774282854,62.98,62.98,11774282854 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,18,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +아난티,025980,19,9710,2,1920,24.65,19554990,605361,88629478,19554990,24.65,3230.30,22.06,22.06,188664707900,21.92,21.92,188664707900 +우리이앤엘,153490,20,705,2,29,4.29,612012,20630,51480000,612012,4.29,2966.61,1.19,1.19,442002844,1.22,1.22,442002844 +유화증권우,003465,21,2595,3,0,0.00,15814,579,17476425,15814,0.00,2731.26,0.09,0.09,41036580,0.09,0.09,41036580 +한투 인버스 2X 일본 엔선물 ETN,Q570096,22,9950,5,-110,-1.09,521,20,1000000,521,-1.09,2605.00,0.05,0.05,5206185,0.05,0.05,5206185 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,23,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 +모나용평,070960,24,5260,2,470,9.81,2721247,131643,48133333,2721247,9.81,2067.14,5.65,5.65,14810188050,5.85,5.85,14810188050 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,1008,49,500000,1008,-3.33,2057.14,0.20,0.20,18594155,0.20,0.20,18594155 +한세엠케이,069640,26,1336,2,61,4.78,730318,36000,30106502,730318,4.78,2028.66,2.43,2.43,1008839955,2.51,2.51,1008839955 +한전산업,130660,27,15400,2,3030,24.49,8173214,435298,32600000,8173214,24.49,1877.61,25.07,25.07,118336711545,23.57,23.57,118336711545 +엠젠솔루션,032790,28,1126,2,82,7.85,1848524,105275,44754342,1848524,7.85,1755.90,4.13,4.13,2191542209,4.35,4.35,2191542209 +대아티아이,045390,29,5350,2,660,14.07,10394880,593408,70473377,10394880,14.07,1751.73,14.75,14.75,54870602595,14.55,14.55,54870602595 +신한 인버스 2X Russell 2000 ETN,Q500057,30,5475,2,45,0.83,7193,418,1000000,7193,0.83,1720.81,0.72,0.72,39186255,0.72,0.72,39186255 diff --git a/top30/20250612/top30-vir-20250612-112001.csv b/top30/20250612/top30-vir-20250612-112001.csv new file mode 100644 index 000000000000..849507b0e1fc --- /dev/null +++ b/top30/20250612/top30-vir-20250612-112001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14860,5,-1400,-8.61,758,4,1000000,758,-8.61,9999.99,0.08,0.08,11045220,0.07,0.07,11045220 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +에스엠벡셀,010580,5,1476,2,216,17.14,3206387,22178,111251760,3206387,17.14,9999.99,2.88,2.88,4956237653,3.02,3.02,4956237653 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14795,5,-1455,-8.95,70865,503,2000000,70865,-8.95,9999.99,3.54,3.54,1038468825,3.51,3.51,1038468825 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,7,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,8,15670,2,2300,17.20,426674,3215,6227130,426674,17.20,9999.99,6.85,6.85,6775082845,6.94,6.94,6775082845 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22620,2,1650,7.87,76983,822,2000000,76983,7.87,9365.33,3.85,3.85,1760707060,3.89,3.89,1760707060 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19620,5,-205,-1.03,91,1,500000,91,-1.03,9100.00,0.02,0.02,1780620,0.02,0.02,1780620 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,13,10910,2,560,5.41,505478,8218,8771556,505478,5.41,6150.86,5.76,5.76,5873890390,6.14,6.14,5873890390 +조비,001550,14,15100,2,1700,12.69,1132195,27041,5192239,1132195,12.69,4186.96,21.81,21.81,17547398280,22.38,22.38,17547398280 +에스씨엠생명과학,298060,15,885,2,42,4.98,2124425,53037,28730074,2124425,4.98,4005.55,7.39,7.39,2001566308,7.87,7.87,2001566308 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8045,5,-60,-0.74,13110,330,1000000,13110,-0.74,3972.73,1.31,1.31,105603470,1.31,1.31,105603470 +한국ANKOR유전,152550,17,265,2,37,16.23,42387648,1172788,70020000,42387648,16.23,3614.26,60.54,60.54,11887429399,64.06,64.06,11887429399 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,18,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +아난티,025980,19,9720,2,1930,24.78,19712481,605361,88629478,19712481,24.78,3256.32,22.24,22.24,190196856550,22.08,22.08,190196856550 +우리이앤엘,153490,20,706,2,30,4.44,627506,20630,51480000,627506,4.44,3041.72,1.22,1.22,452879778,1.25,1.25,452879778 +유화증권우,003465,21,2595,3,0,0.00,15814,579,17476425,15814,0.00,2731.26,0.09,0.09,41036580,0.09,0.09,41036580 +N2 레버리지 구리 선물 ETN(H),Q550069,22,18365,5,-680,-3.57,27,1,1000000,27,-3.57,2700.00,0.00,0.00,495855,0.00,0.00,495855 +한투 인버스 2X 일본 엔선물 ETN,Q570096,23,9990,5,-70,-0.70,522,20,1000000,522,-0.70,2610.00,0.05,0.05,5216175,0.05,0.05,5216175 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,24,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18450,5,-630,-3.30,1108,49,500000,1108,-3.30,2261.22,0.22,0.22,20439155,0.22,0.22,20439155 +모나용평,070960,26,5260,2,470,9.81,2788894,131643,48133333,2788894,9.81,2118.53,5.79,5.79,15164437720,5.99,5.99,15164437720 +한세엠케이,069640,27,1335,2,60,4.71,733585,36000,30106502,733585,4.71,2037.74,2.44,2.44,1013210317,2.52,2.52,1013210317 +한전산업,130660,28,15120,2,2750,22.23,8500323,435298,32600000,8500323,22.23,1952.76,26.07,26.07,123314025810,25.02,25.02,123314025810 +피코그램,376180,29,3175,2,330,11.60,2458828,137637,18491378,2458828,11.60,1786.46,13.30,13.30,7510890435,12.79,12.79,7510890435 +대아티아이,045390,30,5370,2,680,14.50,10482323,593408,70473377,10482323,14.50,1766.46,14.87,14.87,55340037285,14.62,14.62,55340037285 diff --git a/top30/20250612/top30-vir-20250612-113000.csv b/top30/20250612/top30-vir-20250612-113000.csv new file mode 100644 index 000000000000..06c48ce49d64 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-113000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10515,2,520,5.20,47913,3,1000000,47913,5.20,9999.99,4.79,4.79,504123225,4.79,4.79,504123225 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14815,5,-1445,-8.89,825,4,1000000,825,-8.89,9999.99,0.08,0.08,12037825,0.08,0.08,12037825 +신한 레버리지 코스피 200 선물 ETN,Q500069,4,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +에스엠벡셀,010580,5,1482,2,222,17.62,3334964,22178,111251760,3334964,17.62,9999.99,3.00,3.00,5148345718,3.12,3.12,5148345718 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14735,5,-1515,-9.32,73568,503,2000000,73568,-9.32,9999.99,3.68,3.68,1078297530,3.66,3.66,1078297530 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,7,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,8,15680,2,2310,17.28,432795,3215,6227130,432795,17.28,9999.99,6.95,6.95,6870968985,7.04,7.04,6870968985 +메리츠 레버리지 금 선물 ETN(H),Q610012,9,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22570,2,1600,7.63,78751,822,2000000,78751,7.63,9580.41,3.94,3.94,1800610820,3.99,3.99,1800610820 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19600,5,-225,-1.13,92,1,500000,92,-1.13,9200.00,0.02,0.02,1800220,0.02,0.02,1800220 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,13,10930,2,580,5.60,506890,8218,8771556,506890,5.60,6168.05,5.78,5.78,5889308100,6.14,6.14,5889308100 +조비,001550,14,15180,2,1780,13.28,1142210,27041,5192239,1142210,13.28,4223.99,22.00,22.00,17698992465,22.46,22.46,17698992465 +에스씨엠생명과학,298060,15,882,2,39,4.63,2143864,53037,28730074,2143864,4.63,4042.20,7.46,7.46,2018741475,7.97,7.97,2018741475 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8035,5,-70,-0.86,13112,330,1000000,13112,-0.86,3973.33,1.31,1.31,105619545,1.31,1.31,105619545 +한국ANKOR유전,152550,17,264,2,36,15.79,42492934,1172788,70020000,42492934,15.79,3623.24,60.69,60.69,11915242319,64.46,64.46,11915242319 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,18,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +아난티,025980,19,9720,2,1930,24.78,19842361,605361,88629478,19842361,24.78,3277.77,22.39,22.39,191457806010,22.22,22.22,191457806010 +우리이앤엘,153490,20,710,2,34,5.03,634875,20630,51480000,634875,5.03,3077.44,1.23,1.23,458081669,1.25,1.25,458081669 +RISE 내수주플러스,326230,21,9590,2,40,0.42,39831,1325,2820000,39831,0.42,3006.11,1.41,1.41,381480680,1.41,1.41,381480680 +유화증권우,003465,22,2595,3,0,0.00,15814,579,17476425,15814,0.00,2731.26,0.09,0.09,41036580,0.09,0.09,41036580 +N2 레버리지 구리 선물 ETN(H),Q550069,23,18365,5,-680,-3.57,27,1,1000000,27,-3.57,2700.00,0.00,0.00,495855,0.00,0.00,495855 +한투 인버스 2X 일본 엔선물 ETN,Q570096,24,9990,5,-70,-0.70,522,20,1000000,522,-0.70,2610.00,0.05,0.05,5216175,0.05,0.05,5216175 +피코그램,376180,25,3225,2,380,13.36,3538299,137637,18491378,3538299,13.36,2570.75,19.13,19.13,10955752715,18.37,18.37,10955752715 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,26,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,9120,2,50,0.55,6048,266,3000000,6048,0.55,2273.68,0.20,0.20,55157660,0.20,0.20,55157660 +KB 레버리지 구리 선물 ETN(H),Q580032,28,18450,5,-630,-3.30,1108,49,500000,1108,-3.30,2261.22,0.22,0.22,20439155,0.22,0.22,20439155 +모나용평,070960,29,5240,2,450,9.39,2809838,131643,48133333,2809838,9.39,2134.44,5.84,5.84,15274104530,6.06,6.06,15274104530 +한세엠케이,069640,30,1342,2,67,5.25,736420,36000,30106502,736420,5.25,2045.61,2.45,2.45,1017003578,2.52,2.52,1017003578 diff --git a/top30/20250612/top30-vir-20250612-114001.csv b/top30/20250612/top30-vir-20250612-114001.csv new file mode 100644 index 000000000000..b0aa4158cd71 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-114001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10405,2,410,4.10,47914,3,1000000,47914,4.10,9999.99,4.79,4.79,504133630,4.85,4.85,504133630 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14815,5,-1445,-8.89,825,4,1000000,825,-8.89,9999.99,0.08,0.08,12037825,0.08,0.08,12037825 +에스엠벡셀,010580,4,1507,2,247,19.60,3383973,22178,111251760,3383973,19.60,9999.99,3.04,3.04,5222050552,3.11,3.11,5222050552 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,5,14750,5,-1500,-9.23,76382,503,2000000,76382,-9.23,9999.99,3.82,3.82,1119790460,3.80,3.80,1119790460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,7,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,8,15680,2,2310,17.28,436833,3215,6227130,436833,17.28,9999.99,7.01,7.01,6934217195,7.10,7.10,6934217195 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,9,22570,2,1600,7.63,80529,822,2000000,80529,7.63,9796.72,4.03,4.03,1840740460,4.08,4.08,1840740460 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,13,10990,2,640,6.18,507635,8218,8771556,507635,6.18,6177.11,5.79,5.79,5897469740,6.12,6.12,5897469740 +조비,001550,14,15175,2,1775,13.25,1158083,27041,5192239,1158083,13.25,4282.69,22.30,22.30,17941375320,22.77,22.77,17941375320 +에스씨엠생명과학,298060,15,885,2,42,4.98,2144576,53037,28730074,2144576,4.98,4043.55,7.46,7.46,2019369554,7.94,7.94,2019369554 +삼성 인버스 코스닥 150 선물 ETN,Q530094,16,8035,5,-70,-0.86,13112,330,1000000,13112,-0.86,3973.33,1.31,1.31,105619545,1.31,1.31,105619545 +한국ANKOR유전,152550,17,263,2,35,15.35,42741571,1172788,70020000,42741571,15.35,3644.44,61.04,61.04,11980829961,65.06,65.06,11980829961 +피코그램,376180,18,3280,2,435,15.29,4728953,137637,18491378,4728953,15.29,3435.81,25.57,25.57,14806294033,24.41,24.41,14806294033 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,19,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +아난티,025980,20,9760,2,1970,25.29,20072904,605361,88629478,20072904,25.29,3315.86,22.65,22.65,193710976265,22.39,22.39,193710976265 +우리이앤엘,153490,21,707,2,31,4.59,636202,20630,51480000,636202,4.59,3083.87,1.24,1.24,459020931,1.26,1.26,459020931 +RISE 내수주플러스,326230,22,9580,2,30,0.31,39844,1325,2820000,39844,0.31,3007.09,1.41,1.41,381605280,1.41,1.41,381605280 +N2 레버리지 구리 선물 ETN(H),Q550069,23,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +유화증권우,003465,24,2595,3,0,0.00,15814,579,17476425,15814,0.00,2731.26,0.09,0.09,41036580,0.09,0.09,41036580 +한투 인버스 2X 일본 엔선물 ETN,Q570096,25,9990,5,-70,-0.70,522,20,1000000,522,-0.70,2610.00,0.05,0.05,5216175,0.05,0.05,5216175 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,26,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,9120,2,50,0.55,6048,266,3000000,6048,0.55,2273.68,0.20,0.20,55157660,0.20,0.20,55157660 +KB 레버리지 구리 선물 ETN(H),Q580032,28,18460,5,-620,-3.25,1109,49,500000,1109,-3.25,2263.27,0.22,0.22,20457615,0.22,0.22,20457615 +모나용평,070960,29,5270,2,480,10.02,2844417,131643,48133333,2844417,10.02,2160.71,5.91,5.91,15456270420,6.09,6.09,15456270420 +한전산업,130660,30,14730,2,2360,19.08,9082822,435298,32600000,9082822,19.08,2086.58,27.86,27.86,131992316010,27.49,27.49,131992316010 diff --git a/top30/20250612/top30-vir-20250612-115001.csv b/top30/20250612/top30-vir-20250612-115001.csv new file mode 100644 index 000000000000..3005b79598b6 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-115001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10405,2,410,4.10,47914,3,1000000,47914,4.10,9999.99,4.79,4.79,504133630,4.85,4.85,504133630 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14755,5,-1505,-9.26,830,4,1000000,830,-9.26,9999.99,0.08,0.08,12111600,0.08,0.08,12111600 +에스엠벡셀,010580,4,1532,2,272,21.59,3641830,22178,111251760,3641830,21.59,9999.99,3.27,3.27,5618188753,3.30,3.30,5618188753 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,5,14755,5,-1495,-9.20,78994,503,2000000,78994,-9.20,9999.99,3.95,3.95,1158330520,3.93,3.93,1158330520 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,7,17335,5,-85,-0.49,411,3,1000000,411,-0.49,9999.99,0.04,0.04,7169785,0.04,0.04,7169785 +중앙에너비스,000440,8,15670,2,2300,17.20,440031,3215,6227130,440031,17.20,9999.99,7.07,7.07,6984617395,7.16,7.16,6984617395 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,9,22540,2,1570,7.49,82301,822,2000000,82301,7.49,9999.99,4.12,4.12,1880681340,4.17,4.17,1880681340 +메리츠 레버리지 금 선물 ETN(H),Q610012,10,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,11,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,13,11050,2,700,6.76,509106,8218,8771556,509106,6.76,6195.01,5.80,5.80,5913674120,6.10,6.10,5913674120 +한투 인버스 2X 일본 엔선물 ETN,Q570096,14,10030,5,-30,-0.30,1022,20,1000000,1022,-0.30,5110.00,0.10,0.10,10231175,0.10,0.10,10231175 +피코그램,376180,15,3285,2,440,15.47,6120885,137637,18491378,6120885,15.47,4447.12,33.10,33.10,19335505217,31.83,31.83,19335505217 +조비,001550,16,15120,2,1720,12.84,1164285,27041,5192239,1164285,12.84,4305.63,22.42,22.42,18035230720,22.97,22.97,18035230720 +에스씨엠생명과학,298060,17,882,2,39,4.63,2148647,53037,28730074,2148647,4.63,4051.22,7.48,7.48,2022973372,7.98,7.98,2022973372 +삼성 인버스 코스닥 150 선물 ETN,Q530094,18,8035,5,-70,-0.86,13112,330,1000000,13112,-0.86,3973.33,1.31,1.31,105619545,1.31,1.31,105619545 +한국ANKOR유전,152550,19,263,2,35,15.35,42935657,1172788,70020000,42935657,15.35,3660.99,61.32,61.32,12031826437,65.34,65.34,12031826437 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,20,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,21,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +아난티,025980,22,9760,2,1970,25.29,20163448,605361,88629478,20163448,25.29,3330.81,22.75,22.75,194595522215,22.50,22.50,194595522215 +우리이앤엘,153490,23,707,2,31,4.59,640558,20630,51480000,640558,4.59,3104.98,1.24,1.24,462094430,1.27,1.27,462094430 +RISE 내수주플러스,326230,24,9580,2,30,0.31,39844,1325,2820000,39844,0.31,3007.09,1.41,1.41,381605280,1.41,1.41,381605280 +한투 인버스일본니케이225선물 ETN(H),Q570105,25,9130,2,60,0.66,7691,266,3000000,7691,0.66,2891.35,0.26,0.26,70158250,0.26,0.26,70158250 +N2 레버리지 구리 선물 ETN(H),Q550069,26,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +유화증권우,003465,27,2595,3,0,0.00,15814,579,17476425,15814,0.00,2731.26,0.09,0.09,41036580,0.09,0.09,41036580 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,28,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 +KB 레버리지 구리 선물 ETN(H),Q580032,29,18460,5,-620,-3.25,1109,49,500000,1109,-3.25,2263.27,0.22,0.22,20457615,0.22,0.22,20457615 +모나용평,070960,30,5230,2,440,9.19,2863269,131643,48133333,2863269,9.19,2175.03,5.95,5.95,15555099310,6.18,6.18,15555099310 diff --git a/top30/20250612/top30-vir-20250612-120000.csv b/top30/20250612/top30-vir-20250612-120000.csv new file mode 100644 index 000000000000..cc692a5d7d07 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-120000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10405,2,410,4.10,47914,3,1000000,47914,4.10,9999.99,4.79,4.79,504133630,4.85,4.85,504133630 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14705,5,-1555,-9.56,855,4,1000000,855,-9.56,9999.99,0.09,0.09,12480010,0.08,0.08,12480010 +PLUS TDF2040액티브,433860,4,12900,2,115,0.90,11140,65,500000,11140,0.90,9999.99,2.23,2.23,143706315,2.23,2.23,143706315 +에스엠벡셀,010580,5,1548,2,288,22.86,3741319,22178,111251760,3741319,22.86,9999.99,3.36,3.36,5771366098,3.35,3.35,5771366098 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14755,5,-1495,-9.20,78995,503,2000000,78995,-9.20,9999.99,3.95,3.95,1158345275,3.93,3.93,1158345275 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +중앙에너비스,000440,8,15740,2,2370,17.73,442159,3215,6227130,442159,17.73,9999.99,7.10,7.10,7017995315,7.16,7.16,7017995315 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,17295,5,-125,-0.72,412,3,1000000,412,-0.72,9999.99,0.04,0.04,7187080,0.04,0.04,7187080 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22550,2,1580,7.53,84074,822,2000000,84074,7.53,9999.99,4.20,4.20,1920662490,4.26,4.26,1920662490 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +케이엔에스,432470,14,11000,2,650,6.28,510426,8218,8771556,510426,6.28,6211.07,5.82,5.82,5928218650,6.14,6.14,5928218650 +피코그램,376180,15,3330,2,485,17.05,7612635,137637,18491378,7612635,17.05,5530.95,41.17,41.17,24259815562,39.40,39.40,24259815562 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10030,5,-30,-0.30,1022,20,1000000,1022,-0.30,5110.00,0.10,0.10,10231175,0.10,0.10,10231175 +조비,001550,17,15220,2,1820,13.58,1169886,27041,5192239,1169886,13.58,4326.34,22.53,22.53,18119944175,22.93,22.93,18119944175 +에스씨엠생명과학,298060,18,883,2,40,4.74,2158788,53037,28730074,2158788,4.74,4070.34,7.51,7.51,2031905671,8.01,8.01,2031905671 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,8035,5,-70,-0.86,13112,330,1000000,13112,-0.86,3973.33,1.31,1.31,105619545,1.31,1.31,105619545 +한국ANKOR유전,152550,20,265,2,37,16.23,43237604,1172788,70020000,43237604,16.23,3686.74,61.75,61.75,12111187813,65.27,65.27,12111187813 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,21,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +아난티,025980,22,9880,2,2090,26.83,20488468,605361,88629478,20488468,26.83,3384.50,23.12,23.12,197789552405,22.59,22.59,197789552405 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,23,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,24,706,2,30,4.44,642764,20630,51480000,642764,4.44,3115.68,1.25,1.25,463648482,1.28,1.28,463648482 +RISE 내수주플러스,326230,25,9580,2,30,0.31,39845,1325,2820000,39845,0.31,3007.17,1.41,1.41,381614860,1.41,1.41,381614860 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,9125,2,55,0.61,7702,266,3000000,7702,0.61,2895.49,0.26,0.26,70258625,0.26,0.26,70258625 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +N2 레버리지 구리 선물 ETN(H),Q550069,28,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +유화증권우,003465,29,2595,3,0,0.00,15814,579,17476425,15814,0.00,2731.26,0.09,0.09,41036580,0.09,0.09,41036580 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,30,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 diff --git a/top30/20250612/top30-vir-20250612-121000.csv b/top30/20250612/top30-vir-20250612-121000.csv new file mode 100644 index 000000000000..fbffd8ca1ef9 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-121000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10405,2,410,4.10,47914,3,1000000,47914,4.10,9999.99,4.79,4.79,504133630,4.85,4.85,504133630 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14705,5,-1555,-9.56,855,4,1000000,855,-9.56,9999.99,0.09,0.09,12480010,0.08,0.08,12480010 +PLUS TDF2040액티브,433860,4,12900,2,115,0.90,11933,65,500000,11933,0.90,9999.99,2.39,2.39,153936015,2.39,2.39,153936015 +에스엠벡셀,010580,5,1581,2,321,25.48,3860244,22178,111251760,3860244,25.48,9999.99,3.47,3.47,5955823514,3.39,3.39,5955823514 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14770,5,-1480,-9.11,84409,503,2000000,84409,-9.11,9999.99,4.22,4.22,1238323590,4.19,4.19,1238323590 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +중앙에너비스,000440,8,15610,2,2240,16.75,446709,3215,6227130,446709,16.75,9999.99,7.17,7.17,7089241175,7.29,7.29,7089241175 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,17295,5,-125,-0.72,412,3,1000000,412,-0.72,9999.99,0.04,0.04,7187080,0.04,0.04,7187080 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22410,2,1440,6.87,87631,822,2000000,87631,6.87,9999.99,4.38,4.38,2000436915,4.46,4.46,2000436915 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3275,2,430,15.11,9113268,137637,18491378,9113268,15.11,6621.23,49.28,49.28,29266082974,48.33,48.33,29266082974 +케이엔에스,432470,15,11020,2,670,6.47,511172,8218,8771556,511172,6.47,6220.15,5.83,5.83,5936450215,6.14,6.14,5936450215 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10030,5,-30,-0.30,1022,20,1000000,1022,-0.30,5110.00,0.10,0.10,10231175,0.10,0.10,10231175 +조비,001550,17,15200,2,1800,13.43,1182484,27041,5192239,1182484,13.43,4372.93,22.77,22.77,18311736085,23.20,23.20,18311736085 +에스씨엠생명과학,298060,18,887,2,44,5.22,2170459,53037,28730074,2170459,5.22,4092.35,7.55,7.55,2042196655,8.01,8.01,2042196655 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,8020,5,-85,-1.05,13115,330,1000000,13115,-1.05,3974.24,1.31,1.31,105643620,1.32,1.32,105643620 +한국ANKOR유전,152550,20,265,2,37,16.23,43628258,1172788,70020000,43628258,16.23,3720.05,62.31,62.31,12214344068,65.83,65.83,12214344068 +아난티,025980,21,9830,2,2040,26.19,20710270,605361,88629478,20710270,26.19,3421.14,23.37,23.37,199965214645,22.95,22.95,199965214645 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,22,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,23,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,24,703,2,27,3.99,650991,20630,51480000,650991,3.99,3155.55,1.26,1.26,469418813,1.30,1.30,469418813 +RISE 내수주플러스,326230,25,9580,2,30,0.31,39845,1325,2820000,39845,0.31,3007.17,1.41,1.41,381614860,1.41,1.41,381614860 +한투 인버스일본니케이225선물 ETN(H),Q570105,26,9125,2,55,0.61,7702,266,3000000,7702,0.61,2895.49,0.26,0.26,70258625,0.26,0.26,70258625 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,28,2585,5,-10,-0.39,16239,579,17476425,16239,-0.39,2804.66,0.09,0.09,42135205,0.09,0.09,42135205 +N2 레버리지 구리 선물 ETN(H),Q550069,29,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,30,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 diff --git a/top30/20250612/top30-vir-20250612-122000.csv b/top30/20250612/top30-vir-20250612-122000.csv new file mode 100644 index 000000000000..df96bf9b6d4b --- /dev/null +++ b/top30/20250612/top30-vir-20250612-122000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10340,2,345,3.45,47915,3,1000000,47915,3.45,9999.99,4.79,4.79,504143970,4.88,4.88,504143970 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14705,5,-1555,-9.56,855,4,1000000,855,-9.56,9999.99,0.09,0.09,12480010,0.08,0.08,12480010 +에스엠벡셀,010580,4,1579,2,319,25.32,4250703,22178,111251760,4250703,25.32,9999.99,3.82,3.82,6579027332,3.75,3.75,6579027332 +PLUS TDF2040액티브,433860,5,12900,2,115,0.90,11933,65,500000,11933,0.90,9999.99,2.39,2.39,153936015,2.39,2.39,153936015 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14790,5,-1460,-8.98,87113,503,2000000,87113,-8.98,9999.99,4.36,4.36,1278315750,4.32,4.32,1278315750 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,33895,2,445,1.33,453,3,1000000,453,1.33,9999.99,0.05,0.05,15270230,0.05,0.05,15270230 +중앙에너비스,000440,8,15640,2,2270,16.98,448407,3215,6227130,448407,16.98,9999.99,7.20,7.20,7115800105,7.31,7.31,7115800105 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,17295,5,-125,-0.72,412,3,1000000,412,-0.72,9999.99,0.04,0.04,7187080,0.04,0.04,7187080 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22425,2,1455,6.94,94768,822,2000000,94768,6.94,9999.99,4.74,4.74,2160314610,4.82,4.82,2160314610 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3115,2,270,9.49,9989303,137637,18491378,9989303,9.49,7257.72,54.02,54.02,32060019189,55.66,55.66,32060019189 +케이엔에스,432470,15,11030,2,680,6.57,512023,8218,8771556,512023,6.57,6230.51,5.84,5.84,5945820445,6.15,6.15,5945820445 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10030,5,-30,-0.30,1022,20,1000000,1022,-0.30,5110.00,0.10,0.10,10231175,0.10,0.10,10231175 +조비,001550,17,15180,2,1780,13.28,1189727,27041,5192239,1189727,13.28,4399.72,22.91,22.91,18421857195,23.37,23.37,18421857195 +에스씨엠생명과학,298060,18,888,2,45,5.34,2173734,53037,28730074,2173734,5.34,4098.52,7.57,7.57,2045116747,8.02,8.02,2045116747 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,8000,5,-105,-1.30,13139,330,1000000,13139,-1.30,3981.52,1.31,1.31,105835650,1.32,1.32,105835650 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,9120,2,50,0.55,10275,266,3000000,10275,0.55,3862.78,0.34,0.34,93724385,0.34,0.34,93724385 +한국ANKOR유전,152550,21,267,2,39,17.11,43944866,1172788,70020000,43944866,17.11,3747.04,62.76,62.76,12298477375,65.78,65.78,12298477375 +아난티,025980,22,9810,2,2020,25.93,20810910,605361,88629478,20810910,25.93,3437.77,23.48,23.48,200954436610,23.11,23.11,200954436610 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,705,2,29,4.29,654180,20630,51480000,654180,4.29,3171.01,1.27,1.27,471657548,1.30,1.30,471657548 +RISE 내수주플러스,326230,26,9580,2,30,0.31,39845,1325,2820000,39845,0.31,3007.17,1.41,1.41,381614860,1.41,1.41,381614860 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,28,2585,5,-10,-0.39,16239,579,17476425,16239,-0.39,2804.66,0.09,0.09,42135205,0.09,0.09,42135205 +N2 레버리지 구리 선물 ETN(H),Q550069,29,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,30,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 diff --git a/top30/20250612/top30-vir-20250612-123000.csv b/top30/20250612/top30-vir-20250612-123000.csv new file mode 100644 index 000000000000..4bc23b1e2dd5 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-123000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10345,2,350,3.50,48915,3,1000000,48915,3.50,9999.99,4.89,4.89,514488970,4.97,4.97,514488970 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14705,5,-1555,-9.56,855,4,1000000,855,-9.56,9999.99,0.09,0.09,12480010,0.08,0.08,12480010 +에스엠벡셀,010580,4,1595,2,335,26.59,4363610,22178,111251760,4363610,26.59,9999.99,3.92,3.92,6758715798,3.81,3.81,6758715798 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,5,14700,5,-1550,-9.54,96614,503,2000000,96614,-9.54,9999.99,4.83,4.83,1418191020,4.82,4.82,1418191020 +PLUS TDF2040액티브,433860,6,12900,2,115,0.90,11933,65,500000,11933,0.90,9999.99,2.39,2.39,153936015,2.39,2.39,153936015 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,8,15570,2,2200,16.45,451019,3215,6227130,451019,16.45,9999.99,7.24,7.24,7156583485,7.38,7.38,7156583485 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,17295,5,-125,-0.72,412,3,1000000,412,-0.72,9999.99,0.04,0.04,7187080,0.04,0.04,7187080 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22465,2,1495,7.13,101895,822,2000000,101895,7.13,9999.99,5.09,5.09,2320182030,5.16,5.16,2320182030 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3085,2,240,8.44,10394179,137637,18491378,10394179,8.44,7551.88,56.21,56.21,33311335158,58.39,58.39,33311335158 +케이엔에스,432470,15,11080,2,730,7.05,513096,8218,8771556,513096,7.05,6243.56,5.85,5.85,5957701105,6.13,6.13,5957701105 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10030,5,-30,-0.30,1022,20,1000000,1022,-0.30,5110.00,0.10,0.10,10231175,0.10,0.10,10231175 +조비,001550,17,15080,2,1680,12.54,1198412,27041,5192239,1198412,12.54,4431.83,23.08,23.08,18553477405,23.70,23.70,18553477405 +에스씨엠생명과학,298060,18,891,2,48,5.69,2182282,53037,28730074,2182282,5.69,4114.64,7.60,7.60,2052750883,8.02,8.02,2052750883 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7995,5,-110,-1.36,13140,330,1000000,13140,-1.36,3981.82,1.31,1.31,105843645,1.32,1.32,105843645 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,9120,2,50,0.55,10275,266,3000000,10275,0.55,3862.78,0.34,0.34,93724385,0.34,0.34,93724385 +한국ANKOR유전,152550,21,267,2,39,17.11,44097132,1172788,70020000,44097132,17.11,3760.03,62.98,62.98,12339091711,66.00,66.00,12339091711 +아난티,025980,22,9780,2,1990,25.55,20937189,605361,88629478,20937189,25.55,3458.63,23.62,23.62,202190490630,23.33,23.33,202190490630 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,705,2,29,4.29,654182,20630,51480000,654182,4.29,3171.02,1.27,1.27,471658958,1.30,1.30,471658958 +RISE 내수주플러스,326230,26,9595,2,45,0.47,39848,1325,2820000,39848,0.47,3007.40,1.41,1.41,381643645,1.41,1.41,381643645 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,28,2585,5,-10,-0.39,16239,579,17476425,16239,-0.39,2804.66,0.09,0.09,42135205,0.09,0.09,42135205 +N2 레버리지 구리 선물 ETN(H),Q550069,29,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,30,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 diff --git a/top30/20250612/top30-vir-20250612-124000.csv b/top30/20250612/top30-vir-20250612-124000.csv new file mode 100644 index 000000000000..2d0c670566eb --- /dev/null +++ b/top30/20250612/top30-vir-20250612-124000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10345,2,350,3.50,48915,3,1000000,48915,3.50,9999.99,4.89,4.89,514488970,4.97,4.97,514488970 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,911,4,1000000,911,-9.66,9999.99,0.09,0.09,13302895,0.09,0.09,13302895 +에스엠벡셀,010580,4,1603,2,343,27.22,4518089,22178,111251760,4518089,27.22,9999.99,4.06,4.06,7007255622,3.93,3.93,7007255622 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,5,14640,5,-1610,-9.91,96764,503,2000000,96764,-9.91,9999.99,4.84,4.84,1420387020,4.85,4.85,1420387020 +PLUS TDF2040액티브,433860,6,12900,2,115,0.90,11933,65,500000,11933,0.90,9999.99,2.39,2.39,153936015,2.39,2.39,153936015 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,8,15530,2,2160,16.16,454970,3215,6227130,454970,16.16,9999.99,7.31,7.31,7217973175,7.46,7.46,7217973175 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,17295,5,-125,-0.72,412,3,1000000,412,-0.72,9999.99,0.04,0.04,7187080,0.04,0.04,7187080 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22445,2,1475,7.03,103675,822,2000000,103675,7.03,9999.99,5.18,5.18,2360134130,5.26,5.26,2360134130 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3085,2,240,8.44,10564094,137637,18491378,10564094,8.44,7675.33,57.13,57.13,33833068650,59.31,59.31,33833068650 +케이엔에스,432470,15,11100,2,750,7.25,513709,8218,8771556,513709,7.25,6251.02,5.86,5.86,5964470215,6.13,6.13,5964470215 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10105,2,45,0.45,1028,20,1000000,1028,0.45,5140.00,0.10,0.10,10291765,0.10,0.10,10291765 +조비,001550,17,15240,2,1840,13.73,1202485,27041,5192239,1202485,13.73,4446.90,23.16,23.16,18615407740,23.53,23.53,18615407740 +에스씨엠생명과학,298060,18,893,2,50,5.93,2197823,53037,28730074,2197823,5.93,4143.94,7.65,7.65,2066662160,8.06,8.06,2066662160 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7995,5,-110,-1.36,13140,330,1000000,13140,-1.36,3981.82,1.31,1.31,105843645,1.32,1.32,105843645 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,9120,2,50,0.55,10275,266,3000000,10275,0.55,3862.78,0.34,0.34,93724385,0.34,0.34,93724385 +한국ANKOR유전,152550,21,266,2,38,16.67,44374483,1172788,70020000,44374483,16.67,3783.67,63.37,63.37,12413038510,66.65,66.65,12413038510 +아난티,025980,22,9880,2,2090,26.83,21344347,605361,88629478,21344347,26.83,3525.89,24.08,24.08,206213540000,23.55,23.55,206213540000 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,703,2,27,3.99,654209,20630,51480000,654209,3.99,3171.15,1.27,1.27,471677957,1.30,1.30,471677957 +RISE 내수주플러스,326230,26,9595,2,45,0.47,39848,1325,2820000,39848,0.47,3007.40,1.41,1.41,381643645,1.41,1.41,381643645 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,28,2585,5,-10,-0.39,16239,579,17476425,16239,-0.39,2804.66,0.09,0.09,42135205,0.09,0.09,42135205 +N2 레버리지 구리 선물 ETN(H),Q550069,29,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +KB S&P 유럽탄소배출권 선물 ETN(H),Q580035,30,8420,2,100,1.20,47,2,1000000,47,1.20,2350.00,0.00,0.00,395740,0.00,0.00,395740 diff --git a/top30/20250612/top30-vir-20250612-125000.csv b/top30/20250612/top30-vir-20250612-125000.csv new file mode 100644 index 000000000000..a0de003379a7 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-125000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10345,2,350,3.50,48915,3,1000000,48915,3.50,9999.99,4.89,4.89,514488970,4.97,4.97,514488970 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,921,4,1000000,921,-9.66,9999.99,0.09,0.09,13449795,0.09,0.09,13449795 +에스엠벡셀,010580,4,1595,2,335,26.59,4580516,22178,111251760,4580516,26.59,9999.99,4.12,4.12,7106927587,4.01,4.01,7106927587 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,5,14640,5,-1610,-9.91,96764,503,2000000,96764,-9.91,9999.99,4.84,4.84,1420387020,4.85,4.85,1420387020 +PLUS TDF2040액티브,433860,6,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +신한 레버리지 코스피 200 선물 ETN,Q500069,7,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,8,15410,2,2040,15.26,460337,3215,6227130,460337,15.26,9999.99,7.39,7.39,7301018815,7.61,7.61,7301018815 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,9,17295,5,-125,-0.72,412,3,1000000,412,-0.72,9999.99,0.04,0.04,7187080,0.04,0.04,7187080 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22445,2,1475,7.03,103675,822,2000000,103675,7.03,9999.99,5.18,5.18,2360134130,5.26,5.26,2360134130 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3025,2,180,6.33,10759166,137637,18491378,10759166,6.33,7817.06,58.18,58.18,34428176205,61.55,61.55,34428176205 +케이엔에스,432470,15,10960,2,610,5.89,515774,8218,8771556,515774,5.89,6276.15,5.88,5.88,5987183595,6.23,6.23,5987183595 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10110,2,50,0.50,1029,20,1000000,1029,0.50,5145.00,0.10,0.10,10301875,0.10,0.10,10301875 +조비,001550,17,15270,2,1870,13.96,1216476,27041,5192239,1216476,13.96,4498.64,23.43,23.43,18828410695,23.75,23.75,18828410695 +에스씨엠생명과학,298060,18,895,2,52,6.17,2204968,53037,28730074,2204968,6.17,4157.41,7.67,7.67,2073043299,8.06,8.06,2073043299 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7990,5,-115,-1.42,13141,330,1000000,13141,-1.42,3982.12,1.31,1.31,105851635,1.32,1.32,105851635 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,9120,2,50,0.55,10275,266,3000000,10275,0.55,3862.78,0.34,0.34,93724385,0.34,0.34,93724385 +한국ANKOR유전,152550,21,266,2,38,16.67,44485073,1172788,70020000,44485073,16.67,3793.10,63.53,63.53,12442353553,66.80,66.80,12442353553 +아난티,025980,22,9790,2,2000,25.67,21958283,605361,88629478,21958283,25.67,3627.30,24.78,24.78,212311865935,24.47,24.47,212311865935 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,705,2,29,4.29,655002,20630,51480000,655002,4.29,3175.00,1.27,1.27,472235564,1.30,1.30,472235564 +RISE 내수주플러스,326230,26,9620,2,70,0.73,39891,1325,2820000,39891,0.73,3010.64,1.41,1.41,382056865,1.41,1.41,382056865 +메리츠 대표 농산물 선물 ETN(H),Q610034,27,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,28,2585,5,-10,-0.39,16239,579,17476425,16239,-0.39,2804.66,0.09,0.09,42135205,0.09,0.09,42135205 +N2 레버리지 구리 선물 ETN(H),Q550069,29,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 +한전산업,130660,30,15070,2,2700,21.83,10240334,435298,32600000,10240334,21.83,2352.49,31.41,31.41,149436192920,30.42,30.42,149436192920 diff --git a/top30/20250612/top30-vir-20250612-130001.csv b/top30/20250612/top30-vir-20250612-130001.csv new file mode 100644 index 000000000000..c8e862b5764c --- /dev/null +++ b/top30/20250612/top30-vir-20250612-130001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10345,2,350,3.50,48915,3,1000000,48915,3.50,9999.99,4.89,4.89,514488970,4.97,4.97,514488970 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,3,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,4,14690,5,-1570,-9.66,926,4,1000000,926,-9.66,9999.99,0.09,0.09,13523245,0.09,0.09,13523245 +에스엠벡셀,010580,5,1582,2,322,25.56,4670646,22178,111251760,4670646,25.56,9999.99,4.20,4.20,7249976491,4.12,4.12,7249976491 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14655,5,-1595,-9.82,97085,503,2000000,97085,-9.82,9999.99,4.85,4.85,1425093015,4.86,4.86,1425093015 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,9,15580,2,2210,16.53,472362,3215,6227130,472362,16.53,9999.99,7.59,7.59,7487328745,7.72,7.72,7487328745 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22500,2,1530,7.30,107229,822,2000000,107229,7.30,9999.99,5.36,5.36,2440099130,5.42,5.42,2440099130 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3030,2,185,6.50,10841207,137637,18491378,10841207,6.50,7876.67,58.63,58.63,34677226455,61.89,61.89,34677226455 +케이엔에스,432470,15,10950,2,600,5.80,518404,8218,8771556,518404,5.80,6308.15,5.91,5.91,6015988335,6.26,6.26,6015988335 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10110,2,50,0.50,1029,20,1000000,1029,0.50,5145.00,0.10,0.10,10301875,0.10,0.10,10301875 +조비,001550,17,15050,2,1650,12.31,1225169,27041,5192239,1225169,12.31,4530.78,23.60,23.60,18959744670,24.26,24.26,18959744670 +에스씨엠생명과학,298060,18,892,2,49,5.81,2206006,53037,28730074,2206006,5.81,4159.37,7.68,7.68,2073967847,8.09,8.09,2073967847 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7990,5,-115,-1.42,13141,330,1000000,13141,-1.42,3982.12,1.31,1.31,105851635,1.32,1.32,105851635 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +한국ANKOR유전,152550,21,266,2,38,16.67,44648616,1172788,70020000,44648616,16.67,3807.05,63.77,63.77,12485749887,67.04,67.04,12485749887 +아난티,025980,22,9850,2,2060,26.44,22171222,605361,88629478,22171222,26.44,3662.48,25.02,25.02,214405365295,24.56,24.56,214405365295 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,705,2,29,4.29,656768,20630,51480000,656768,4.29,3183.56,1.28,1.28,473479092,1.30,1.30,473479092 +RISE 내수주플러스,326230,26,9620,2,70,0.73,39891,1325,2820000,39891,0.73,3010.64,1.41,1.41,382056865,1.41,1.41,382056865 +메리츠 인버스 3X 국채10년 ETN,Q610060,27,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 +메리츠 대표 농산물 선물 ETN(H),Q610034,28,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,29,2585,5,-10,-0.39,16239,579,17476425,16239,-0.39,2804.66,0.09,0.09,42135205,0.09,0.09,42135205 +N2 레버리지 구리 선물 ETN(H),Q550069,30,18435,5,-610,-3.20,28,1,1000000,28,-3.20,2800.00,0.00,0.00,514290,0.00,0.00,514290 diff --git a/top30/20250612/top30-vir-20250612-131000.csv b/top30/20250612/top30-vir-20250612-131000.csv new file mode 100644 index 000000000000..8454930fd6d1 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-131000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10345,2,350,3.50,48915,3,1000000,48915,3.50,9999.99,4.89,4.89,514488970,4.97,4.97,514488970 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +에스엠벡셀,010580,5,1612,2,352,27.94,4814394,22178,111251760,4814394,27.94,9999.99,4.33,4.33,7481076853,4.17,4.17,7481076853 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14635,5,-1615,-9.94,97087,503,2000000,97087,-9.94,9999.99,4.85,4.85,1425122290,4.87,4.87,1425122290 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,9,15390,2,2020,15.11,481102,3215,6227130,481102,15.11,9999.99,7.73,7.73,7622887315,7.95,7.95,7622887315 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22500,2,1530,7.30,107229,822,2000000,107229,7.30,9999.99,5.36,5.36,2440099130,5.42,5.42,2440099130 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3015,2,170,5.98,10973974,137637,18491378,10973974,5.98,7973.13,59.35,59.35,35078561898,62.92,62.92,35078561898 +케이엔에스,432470,15,10930,2,580,5.60,519950,8218,8771556,519950,5.60,6326.97,5.93,5.93,6032880285,6.29,6.29,6032880285 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1030,20,1000000,1030,0.55,5150.00,0.10,0.10,10311990,0.10,0.10,10311990 +조비,001550,17,14980,2,1580,11.79,1235762,27041,5192239,1235762,11.79,4569.96,23.80,23.80,19118636715,24.58,24.58,19118636715 +에스씨엠생명과학,298060,18,880,2,37,4.39,2241466,53037,28730074,2241466,4.39,4226.23,7.80,7.80,2105252701,8.33,8.33,2105252701 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7985,5,-120,-1.48,13142,330,1000000,13142,-1.48,3982.42,1.31,1.31,105859620,1.33,1.33,105859620 +한투 인버스일본니케이225선물 ETN(H),Q570105,20,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +한국ANKOR유전,152550,21,269,2,41,17.98,45013276,1172788,70020000,45013276,17.98,3838.14,64.29,64.29,12583474865,66.81,66.81,12583474865 +아난티,025980,22,9850,2,2060,26.44,22290921,605361,88629478,22290921,26.44,3682.25,25.15,25.15,215582183910,24.69,24.69,215582183910 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,704,2,28,4.14,659867,20630,51480000,659867,4.14,3198.58,1.28,1.28,475653766,1.31,1.31,475653766 +RISE 내수주플러스,326230,26,9620,2,70,0.73,39891,1325,2820000,39891,0.73,3010.64,1.41,1.41,382056865,1.41,1.41,382056865 +메리츠 인버스 3X 국채10년 ETN,Q610060,27,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 +푸른기술,094940,28,9130,2,880,10.67,3356515,115263,8361386,3356515,10.67,2912.05,40.14,40.14,31200725250,40.87,40.87,31200725250 +메리츠 대표 농산물 선물 ETN(H),Q610034,29,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,30,2595,3,0,0.00,16242,579,17476425,16242,0.00,2805.18,0.09,0.09,42142990,0.09,0.09,42142990 diff --git a/top30/20250612/top30-vir-20250612-132000.csv b/top30/20250612/top30-vir-20250612-132000.csv new file mode 100644 index 000000000000..e34c8bfa4103 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-132000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,48935,3,1000000,48935,3.80,9999.99,4.89,4.89,514696320,4.96,4.96,514696320 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +에스엠벡셀,010580,5,1615,2,355,28.17,4910312,22178,111251760,4910312,28.17,9999.99,4.41,4.41,7635119665,4.25,4.25,7635119665 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14640,5,-1610,-9.91,99153,503,2000000,99153,-9.91,9999.99,4.96,4.96,1455398690,4.97,4.97,1455398690 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,9,15300,2,1930,14.44,485435,3215,6227130,485435,14.44,9999.99,7.80,7.80,7689216155,8.07,8.07,7689216155 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22500,2,1530,7.30,107229,822,2000000,107229,7.30,9999.99,5.36,5.36,2440099130,5.42,5.42,2440099130 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,3005,2,160,5.62,11099806,137637,18491378,11099806,5.62,8064.55,60.03,60.03,35455830712,63.81,63.81,35455830712 +케이엔에스,432470,15,10920,2,570,5.51,520027,8218,8771556,520027,5.51,6327.90,5.93,5.93,6033722705,6.30,6.30,6033722705 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1033,20,1000000,1033,0.55,5165.00,0.10,0.10,10342335,0.10,0.10,10342335 +조비,001550,17,15120,2,1720,12.84,1252762,27041,5192239,1252762,12.84,4632.82,24.13,24.13,19373654970,24.68,24.68,19373654970 +에스씨엠생명과학,298060,18,887,2,44,5.22,2266304,53037,28730074,2266304,5.22,4273.06,7.89,7.89,2127185236,8.35,8.35,2127185236 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7975,5,-130,-1.60,13144,330,1000000,13144,-1.60,3983.03,1.31,1.31,105875575,1.33,1.33,105875575 +한국ANKOR유전,152550,20,265,2,37,16.23,45333640,1172788,70020000,45333640,16.23,3865.46,64.74,64.74,12668609476,68.27,68.27,12668609476 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +아난티,025980,22,9820,2,2030,26.06,22460858,605361,88629478,22460858,26.06,3710.32,25.34,25.34,217255050795,24.96,24.96,217255050795 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,706,2,30,4.44,660840,20630,51480000,660840,4.44,3203.30,1.28,1.28,476339230,1.31,1.31,476339230 +푸른기술,094940,26,9130,2,880,10.67,3487990,115263,8361386,3487990,10.67,3026.11,41.72,41.72,32395790160,42.44,42.44,32395790160 +RISE 내수주플러스,326230,27,9620,2,70,0.73,39891,1325,2820000,39891,0.73,3010.64,1.41,1.41,382056865,1.41,1.41,382056865 +메리츠 인버스 3X 국채10년 ETN,Q610060,28,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 +메리츠 대표 농산물 선물 ETN(H),Q610034,29,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,30,2595,3,0,0.00,16242,579,17476425,16242,0.00,2805.18,0.09,0.09,42142990,0.09,0.09,42142990 diff --git a/top30/20250612/top30-vir-20250612-133000.csv b/top30/20250612/top30-vir-20250612-133000.csv new file mode 100644 index 000000000000..5fc48b30edda --- /dev/null +++ b/top30/20250612/top30-vir-20250612-133000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10365,2,370,3.70,48965,3,1000000,48965,3.70,9999.99,4.90,4.90,515007420,4.97,4.97,515007420 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +에스엠벡셀,010580,5,1638,1,378,30.00,5590991,22178,111251760,5590991,30.00,9999.99,5.03,5.03,8749171955,4.80,4.80,8749171955 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14635,5,-1615,-9.94,99173,503,2000000,99173,-9.94,9999.99,4.96,4.96,1455691390,4.97,4.97,1455691390 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,9,15320,2,1950,14.58,487011,3215,6227130,487011,14.58,9999.99,7.82,7.82,7713347025,8.09,8.09,7713347025 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22490,2,1520,7.25,110779,822,2000000,110779,7.25,9999.99,5.54,5.54,2520018505,5.60,5.60,2520018505 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,2995,2,150,5.27,11153457,137637,18491378,11153457,5.27,8103.53,60.32,60.32,35616674837,64.31,64.31,35616674837 +케이엔에스,432470,15,10970,2,620,5.99,520455,8218,8771556,520455,5.99,6333.11,5.93,5.93,6038407795,6.28,6.28,6038407795 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +조비,001550,17,15190,2,1790,13.36,1260739,27041,5192239,1260739,13.36,4662.32,24.28,24.28,19494113890,24.72,24.72,19494113890 +에스씨엠생명과학,298060,18,903,2,60,7.12,2424447,53037,28730074,2424447,7.12,4571.24,8.44,8.44,2271734398,8.76,8.76,2271734398 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7975,5,-130,-1.60,13144,330,1000000,13144,-1.60,3983.03,1.31,1.31,105875575,1.33,1.33,105875575 +한국ANKOR유전,152550,20,266,2,38,16.67,45489612,1172788,70020000,45489612,16.67,3878.76,64.97,64.97,12710053766,68.24,68.24,12710053766 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +아난티,025980,22,9890,2,2100,26.96,22808803,605361,88629478,22808803,26.96,3767.80,25.74,25.74,220691040430,25.18,25.18,220691040430 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,706,2,30,4.44,660923,20630,51480000,660923,4.44,3203.70,1.28,1.28,476397775,1.31,1.31,476397775 +푸른기술,094940,26,9210,2,960,11.64,3595580,115263,8361386,3595580,11.64,3119.46,43.00,43.00,33381756095,43.35,43.35,33381756095 +RISE 내수주플러스,326230,27,9610,2,60,0.63,39894,1325,2820000,39894,0.63,3010.87,1.41,1.41,382085710,1.41,1.41,382085710 +메리츠 인버스 3X 국채10년 ETN,Q610060,28,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 +메리츠 대표 농산물 선물 ETN(H),Q610034,29,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,30,2595,3,0,0.00,16242,579,17476425,16242,0.00,2805.18,0.09,0.09,42142990,0.09,0.09,42142990 diff --git a/top30/20250612/top30-vir-20250612-134000.csv b/top30/20250612/top30-vir-20250612-134000.csv new file mode 100644 index 000000000000..293f38d8aa42 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-134000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,4,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +에스엠벡셀,010580,5,1638,1,378,30.00,5598504,22178,111251760,5598504,30.00,9999.99,5.03,5.03,8761478249,4.81,4.81,8761478249 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14650,5,-1600,-9.85,99329,503,2000000,99329,-9.85,9999.99,4.97,4.97,1457977600,4.98,4.98,1457977600 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +신한 레버리지 코스피 200 선물 ETN,Q500069,8,33895,2,445,1.33,463,3,1000000,463,1.33,9999.99,0.05,0.05,15609180,0.05,0.05,15609180 +중앙에너비스,000440,9,15490,2,2120,15.86,493889,3215,6227130,493889,15.86,9999.99,7.93,7.93,7819274765,8.11,8.11,7819274765 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22490,2,1520,7.25,110779,822,2000000,110779,7.25,9999.99,5.54,5.54,2520018505,5.60,5.60,2520018505 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,2980,2,135,4.75,11226834,137637,18491378,11226834,4.75,8156.84,60.71,60.71,35835583867,65.03,65.03,35835583867 +케이엔에스,432470,15,10960,2,610,5.89,591383,8218,8771556,591383,5.89,7196.19,6.74,6.74,6832268275,7.11,7.11,6832268275 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +조비,001550,17,15220,2,1820,13.58,1288871,27041,5192239,1288871,13.58,4766.36,24.82,24.82,19923658640,25.21,25.21,19923658640 +에스씨엠생명과학,298060,18,894,2,51,6.05,2442803,53037,28730074,2442803,6.05,4605.85,8.50,8.50,2288246285,8.91,8.91,2288246285 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7975,5,-130,-1.60,13144,330,1000000,13144,-1.60,3983.03,1.31,1.31,105875575,1.33,1.33,105875575 +한국ANKOR유전,152550,20,264,2,36,15.79,45857876,1172788,70020000,45857876,15.79,3910.16,65.49,65.49,12807423166,69.28,69.28,12807423166 +한투 인버스일본니케이225선물 ETN(H),Q570105,21,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +아난티,025980,22,9970,2,2180,27.98,23206219,605361,88629478,23206219,27.98,3833.45,26.18,26.18,224655221195,25.42,25.42,224655221195 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,23,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,24,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,25,706,2,30,4.44,661229,20630,51480000,661229,4.44,3205.18,1.28,1.28,476613516,1.31,1.31,476613516 +푸른기술,094940,26,9170,2,920,11.15,3658664,115263,8361386,3658664,11.15,3174.19,43.76,43.76,33959989545,44.29,44.29,33959989545 +RISE 내수주플러스,326230,27,9610,2,60,0.63,40533,1325,2820000,40533,0.63,3059.09,1.44,1.44,388227935,1.43,1.43,388227935 +메리츠 인버스 3X 국채10년 ETN,Q610060,28,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 +메리츠 대표 농산물 선물 ETN(H),Q610034,29,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 +유화증권우,003465,30,2670,2,75,2.89,16243,579,17476425,16243,2.89,2805.35,0.09,0.09,42145660,0.09,0.09,42145660 diff --git a/top30/20250612/top30-vir-20250612-135001.csv b/top30/20250612/top30-vir-20250612-135001.csv new file mode 100644 index 000000000000..47b9a1e8ae19 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-135001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +에스엠벡셀,010580,4,1587,2,327,25.95,6428262,22178,111251760,6428262,25.95,9999.99,5.78,5.78,10079964322,5.71,5.71,10079964322 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14645,5,-1605,-9.88,99399,503,2000000,99399,-9.88,9999.99,4.97,4.97,1459002850,4.98,4.98,1459002850 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +중앙에너비스,000440,8,15950,2,2580,19.30,512168,3215,6227130,512168,19.30,9999.99,8.22,8.22,8105341575,8.16,8.16,8105341575 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,33855,2,405,1.21,473,3,1000000,473,1.21,9999.99,0.05,0.05,15947955,0.05,0.05,15947955 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22490,2,1520,7.25,110779,822,2000000,110779,7.25,9999.99,5.54,5.54,2520018505,5.60,5.60,2520018505 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,2990,2,145,5.10,11282765,137637,18491378,11282765,5.10,8197.48,61.02,61.02,36001861192,65.12,65.12,36001861192 +케이엔에스,432470,15,10960,2,610,5.89,601515,8218,8771556,601515,5.89,7319.48,6.86,6.86,6943274635,7.22,7.22,6943274635 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +조비,001550,17,15310,2,1910,14.25,1296055,27041,5192239,1296055,14.25,4792.93,24.96,24.96,20033038940,25.20,25.20,20033038940 +에스씨엠생명과학,298060,18,887,2,44,5.22,2458207,53037,28730074,2458207,5.22,4634.89,8.56,8.56,2301985420,9.03,9.03,2301985420 +삼성 인버스 코스닥 150 선물 ETN,Q530094,19,7980,5,-125,-1.54,13166,330,1000000,13166,-1.54,3989.70,1.32,1.32,106051135,1.33,1.33,106051135 +한국ANKOR유전,152550,20,261,2,33,14.47,46585638,1172788,70020000,46585638,14.47,3972.21,66.53,66.53,12997955111,71.12,71.12,12997955111 +아난티,025980,21,10070,2,2280,29.27,24016880,605361,88629478,24016880,29.27,3967.36,27.10,27.10,232809975320,26.09,26.09,232809975320 +한투 인버스일본니케이225선물 ETN(H),Q570105,22,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +PLUS ESG가치주액티브,395750,23,9010,2,15,0.17,7289,214,650000,7289,0.17,3406.07,1.12,1.12,65735030,1.12,1.12,65735030 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,24,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,25,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +푸른기술,094940,26,9270,2,1020,12.36,3733508,115263,8361386,3733508,12.36,3239.12,44.65,44.65,34649612335,44.70,44.70,34649612335 +우리이앤엘,153490,27,705,2,29,4.29,663604,20630,51480000,663604,4.29,3216.69,1.29,1.29,478286854,1.32,1.32,478286854 +RISE 내수주플러스,326230,28,9600,2,50,0.52,40878,1325,2820000,40878,0.52,3085.13,1.45,1.45,391542395,1.45,1.45,391542395 +메리츠 인버스 3X 국채10년 ETN,Q610060,29,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 +메리츠 대표 농산물 선물 ETN(H),Q610034,30,8320,5,-55,-0.66,201,7,1000000,201,-0.66,2871.43,0.02,0.02,1672350,0.02,0.02,1672350 diff --git a/top30/20250612/top30-vir-20250612-140001.csv b/top30/20250612/top30-vir-20250612-140001.csv new file mode 100644 index 000000000000..96c9c517cd1f --- /dev/null +++ b/top30/20250612/top30-vir-20250612-140001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +에스엠벡셀,010580,4,1615,2,355,28.17,6616238,22178,111251760,6616238,28.17,9999.99,5.95,5.95,10382510997,5.78,5.78,10382510997 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14645,5,-1605,-9.88,99399,503,2000000,99399,-9.88,9999.99,4.97,4.97,1459002850,4.98,4.98,1459002850 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11950,65,500000,11950,0.04,9999.99,2.39,2.39,154154705,2.41,2.41,154154705 +중앙에너비스,000440,8,15990,2,2620,19.60,548681,3215,6227130,548681,19.60,9999.99,8.81,8.81,8686475225,8.72,8.72,8686475225 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,33855,2,405,1.21,473,3,1000000,473,1.21,9999.99,0.05,0.05,15947955,0.05,0.05,15947955 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22525,2,1555,7.42,114321,822,2000000,114321,7.42,9999.99,5.72,5.72,2599890605,5.77,5.77,2599890605 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,2977,2,132,4.64,11312892,137637,18491378,11312892,4.64,8219.37,61.18,61.18,36091399253,65.56,65.56,36091399253 +케이엔에스,432470,15,11000,2,650,6.28,603180,8218,8771556,603180,6.28,7339.74,6.88,6.88,6961577355,7.22,7.22,6961577355 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +조비,001550,17,14980,2,1580,11.79,1308054,27041,5192239,1308054,11.79,4837.30,25.19,25.19,20213777150,25.99,25.99,20213777150 +에스씨엠생명과학,298060,18,883,2,40,4.74,2476262,53037,28730074,2476262,4.74,4668.93,8.62,8.62,2318006227,9.14,9.14,2318006227 +PLUS ESG가치주액티브,395750,19,9015,2,20,0.22,8964,214,650000,8964,0.22,4188.79,1.38,1.38,80830350,1.38,1.38,80830350 +아난티,025980,20,9900,2,2110,27.09,24623095,605361,88629478,24623095,27.09,4067.51,27.78,27.78,238836670380,27.22,27.22,238836670380 +한국ANKOR유전,152550,21,261,2,33,14.47,46885429,1172788,70020000,46885429,14.47,3997.78,66.96,66.96,13076452288,71.55,71.55,13076452288 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7980,5,-125,-1.54,13167,330,1000000,13167,-1.54,3990.00,1.32,1.32,106059115,1.33,1.33,106059115 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +푸른기술,094940,24,9360,2,1110,13.45,4128057,115263,8361386,4128057,13.45,3581.42,49.37,49.37,38373838575,49.03,49.03,38373838575 +고스트스튜디오,950190,25,10400,2,1660,18.99,907270,26036,13017059,907270,18.99,3484.68,6.97,6.97,9412283285,6.95,6.95,9412283285 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,26,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,27,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,28,705,2,29,4.29,663712,20630,51480000,663712,4.29,3217.22,1.29,1.29,478362986,1.32,1.32,478362986 +RISE 내수주플러스,326230,29,9600,2,50,0.52,40878,1325,2820000,40878,0.52,3085.13,1.45,1.45,391542395,1.45,1.45,391542395 +메리츠 인버스 3X 국채10년 ETN,Q610060,30,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 diff --git a/top30/20250612/top30-vir-20250612-141001.csv b/top30/20250612/top30-vir-20250612-141001.csv new file mode 100644 index 000000000000..9b76ce41decb --- /dev/null +++ b/top30/20250612/top30-vir-20250612-141001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +에스엠벡셀,010580,4,1619,2,359,28.49,6791899,22178,111251760,6791899,28.49,9999.99,6.10,6.10,10666623563,5.92,5.92,10666623563 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14645,5,-1605,-9.88,99399,503,2000000,99399,-9.88,9999.99,4.97,4.97,1459002850,4.98,4.98,1459002850 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +중앙에너비스,000440,8,15700,2,2330,17.43,562954,3215,6227130,562954,17.43,9999.99,9.04,9.04,8913100905,9.12,9.12,8913100905 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,33855,2,405,1.21,473,3,1000000,473,1.21,9999.99,0.05,0.05,15947955,0.05,0.05,15947955 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22525,2,1555,7.42,114321,822,2000000,114321,7.42,9999.99,5.72,5.72,2599890605,5.77,5.77,2599890605 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,2990,2,145,5.10,11360800,137637,18491378,11360800,5.10,8254.18,61.44,61.44,36234697413,65.54,65.54,36234697413 +케이엔에스,432470,15,11000,2,650,6.28,606327,8218,8771556,606327,6.28,7378.04,6.91,6.91,6996167485,7.25,7.25,6996167485 +한투 인버스 2X 일본 엔선물 ETN,Q570096,16,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +PLUS ESG가치주액티브,395750,17,9005,2,10,0.11,10460,214,650000,10460,0.11,4887.85,1.61,1.61,94306500,1.61,1.61,94306500 +조비,001550,18,14860,2,1460,10.90,1318256,27041,5192239,1318256,10.90,4875.03,25.39,25.39,20365494920,26.39,26.39,20365494920 +에스씨엠생명과학,298060,19,888,2,45,5.34,2514497,53037,28730074,2514497,5.34,4741.02,8.75,8.75,2351845735,9.22,9.22,2351845735 +아난티,025980,20,9900,2,2110,27.09,24771983,605361,88629478,24771983,27.09,4092.10,27.95,27.95,240310104205,27.39,27.39,240310104205 +한국ANKOR유전,152550,21,259,2,31,13.60,47373463,1172788,70020000,47373463,13.60,4039.39,67.66,67.66,13203514145,72.81,72.81,13203514145 +삼성 인버스 코스닥 150 선물 ETN,Q530094,22,7980,5,-125,-1.54,13167,330,1000000,13167,-1.54,3990.00,1.32,1.32,106059115,1.33,1.33,106059115 +한투 인버스일본니케이225선물 ETN(H),Q570105,23,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +고스트스튜디오,950190,24,10200,2,1460,16.70,991399,26036,13017059,991399,16.70,3807.80,7.62,7.62,10278227165,7.74,7.74,10278227165 +푸른기술,094940,25,9320,2,1070,12.97,4285066,115263,8361386,4285066,12.97,3717.64,51.25,51.25,39842906445,51.13,51.13,39842906445 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,26,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,27,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,28,707,2,31,4.59,668791,20630,51480000,668791,4.59,3241.84,1.30,1.30,481951655,1.32,1.32,481951655 +RISE 내수주플러스,326230,29,9600,2,50,0.52,40878,1325,2820000,40878,0.52,3085.13,1.45,1.45,391542395,1.45,1.45,391542395 +메리츠 인버스 3X 국채10년 ETN,Q610060,30,16960,5,-5,-0.03,60,2,500000,60,-0.03,3000.00,0.01,0.01,1017600,0.01,0.01,1017600 diff --git a/top30/20250612/top30-vir-20250612-142001.csv b/top30/20250612/top30-vir-20250612-142001.csv new file mode 100644 index 000000000000..ec5e2dc3f978 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-142001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +에스엠벡셀,010580,4,1636,2,376,29.84,7021944,22178,111251760,7021944,29.84,9999.99,6.31,6.31,11041173856,6.07,6.07,11041173856 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14650,5,-1600,-9.85,99409,503,2000000,99409,-9.85,9999.99,4.97,4.97,1459149350,4.98,4.98,1459149350 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +중앙에너비스,000440,8,15840,2,2470,18.47,567986,3215,6227130,567986,18.47,9999.99,9.12,9.12,8992325495,9.12,9.12,8992325495 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,33855,2,405,1.21,473,3,1000000,473,1.21,9999.99,0.05,0.05,15947955,0.05,0.05,15947955 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22525,2,1555,7.42,114321,822,2000000,114321,7.42,9999.99,5.72,5.72,2599890605,5.77,5.77,2599890605 +메리츠 레버리지 금 선물 ETN(H),Q610012,11,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,12,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,14,2960,2,115,4.04,11446593,137637,18491378,11446593,4.04,8316.51,61.90,61.90,36488732269,66.66,66.66,36488732269 +케이엔에스,432470,15,11030,2,680,6.57,611232,8218,8771556,611232,6.57,7437.72,6.97,6.97,7050154855,7.29,7.29,7050154855 +PLUS ESG가치주액티브,395750,16,9000,2,5,0.06,12111,214,650000,12111,0.06,5659.35,1.86,1.86,109170005,1.87,1.87,109170005 +한국파마,032300,17,17100,2,2350,15.93,533602,9817,10906701,533602,15.93,5435.49,4.89,4.89,9342029430,5.01,5.01,9342029430 +한투 인버스 2X 일본 엔선물 ETN,Q570096,18,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +조비,001550,19,14830,2,1430,10.67,1324272,27041,5192239,1324272,10.67,4897.27,25.50,25.50,20454721565,26.56,26.56,20454721565 +에스씨엠생명과학,298060,20,908,2,65,7.71,2532887,53037,28730074,2532887,7.71,4775.70,8.82,8.82,2368376407,9.08,9.08,2368376407 +고스트스튜디오,950190,21,10660,2,1920,21.97,1237846,26036,13017059,1237846,21.97,4754.36,9.51,9.51,12876677470,9.28,9.28,12876677470 +아난티,025980,22,9840,2,2050,26.32,25039052,605361,88629478,25039052,26.32,4136.22,28.25,28.25,242937672970,27.86,27.86,242937672970 +한국ANKOR유전,152550,23,263,2,35,15.35,48101705,1172788,70020000,48101705,15.35,4101.48,68.70,68.70,13392056531,72.72,72.72,13392056531 +삼성 인버스 코스닥 150 선물 ETN,Q530094,24,7980,5,-125,-1.54,13167,330,1000000,13167,-1.54,3990.00,1.32,1.32,106059115,1.33,1.33,106059115 +한투 인버스일본니케이225선물 ETN(H),Q570105,25,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +푸른기술,094940,26,9120,2,870,10.55,4438296,115263,8361386,4438296,10.55,3850.58,53.08,53.08,41240583985,54.08,54.08,41240583985 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,27,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,28,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,29,706,2,30,4.44,669410,20630,51480000,669410,4.44,3244.84,1.30,1.30,482387188,1.33,1.33,482387188 +RISE 내수주플러스,326230,30,9600,2,50,0.52,40878,1325,2820000,40878,0.52,3085.13,1.45,1.45,391542395,1.45,1.45,391542395 diff --git a/top30/20250612/top30-vir-20250612-143001.csv b/top30/20250612/top30-vir-20250612-143001.csv new file mode 100644 index 000000000000..90909769a34c --- /dev/null +++ b/top30/20250612/top30-vir-20250612-143001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14690,5,-1570,-9.66,1928,4,1000000,1928,-9.66,9999.99,0.19,0.19,28242625,0.19,0.19,28242625 +에스엠벡셀,010580,4,1638,1,378,30.00,7114321,22178,111251760,7114321,30.00,9999.99,6.39,6.39,11192452536,6.14,6.14,11192452536 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14650,5,-1600,-9.85,99409,503,2000000,99409,-9.85,9999.99,4.97,4.97,1459149350,4.98,4.98,1459149350 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +중앙에너비스,000440,8,15720,2,2350,17.58,572667,3215,6227130,572667,17.58,9999.99,9.20,9.20,9066564645,9.26,9.26,9066564645 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,33855,2,405,1.21,473,3,1000000,473,1.21,9999.99,0.05,0.05,15947955,0.05,0.05,15947955 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22525,2,1555,7.42,114321,822,2000000,114321,7.42,9999.99,5.72,5.72,2599890605,5.77,5.77,2599890605 +KIWOOM 종합채권(AA-이상)액티브,454780,11,108930,2,60,0.06,9181,68,3843000,9181,0.06,9999.99,0.24,0.24,1000043550,0.24,0.24,1000043550 +메리츠 레버리지 금 선물 ETN(H),Q610012,12,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +메리츠 레버리지 은 선물 ETN(H),Q610016,14,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,15,2950,2,105,3.69,11464628,137637,18491378,11464628,3.69,8329.61,62.00,62.00,36541974929,66.99,66.99,36541974929 +한국파마,032300,16,16500,2,1750,11.86,734588,9817,10906701,734588,11.86,7482.82,6.74,6.74,12720406550,7.07,7.07,12720406550 +케이엔에스,432470,17,11050,2,700,6.76,611745,8218,8771556,611745,6.76,7443.96,6.97,6.97,7055811525,7.28,7.28,7055811525 +PLUS ESG가치주액티브,395750,18,8995,3,0,0.00,13617,214,650000,13617,0.00,6363.08,2.09,2.09,122721040,2.10,2.10,122721040 +한투 인버스 2X 일본 엔선물 ETN,Q570096,19,10115,2,55,0.55,1034,20,1000000,1034,0.55,5170.00,0.10,0.10,10352450,0.10,0.10,10352450 +고스트스튜디오,950190,20,10440,2,1700,19.45,1305347,26036,13017059,1305347,19.45,5013.62,10.03,10.03,13582953625,9.99,9.99,13582953625 +조비,001550,21,14740,2,1340,10.00,1336562,27041,5192239,1336562,10.00,4942.72,25.74,25.74,20635688080,26.96,26.96,20635688080 +에스씨엠생명과학,298060,22,912,2,69,8.19,2548763,53037,28730074,2548763,8.19,4805.63,8.87,8.87,2382805627,9.09,9.09,2382805627 +아난티,025980,23,9900,2,2110,27.09,25499993,605361,88629478,25499993,27.09,4212.36,28.77,28.77,247468356095,28.20,28.20,247468356095 +한국ANKOR유전,152550,24,260,2,32,14.04,48663394,1172788,70020000,48663394,14.04,4149.38,69.50,69.50,13539217125,74.37,74.37,13539217125 +삼성 인버스 코스닥 150 선물 ETN,Q530094,25,7980,5,-125,-1.54,13167,330,1000000,13167,-1.54,3990.00,1.32,1.32,106059115,1.33,1.33,106059115 +푸른기술,094940,26,9100,2,850,10.30,4477613,115263,8361386,4477613,10.30,3884.69,53.55,53.55,41597254865,54.67,54.67,41597254865 +한투 인버스일본니케이225선물 ETN(H),Q570105,27,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,28,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,29,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 +우리이앤엘,153490,30,706,2,30,4.44,670241,20630,51480000,670241,4.44,3248.87,1.30,1.30,482973872,1.33,1.33,482973872 diff --git a/top30/20250612/top30-vir-20250612-144000.csv b/top30/20250612/top30-vir-20250612-144000.csv new file mode 100644 index 000000000000..e1b8f8f705a2 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-144000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14750,5,-1510,-9.29,1929,4,1000000,1929,-9.29,9999.99,0.19,0.19,28257375,0.19,0.19,28257375 +에스엠벡셀,010580,4,1638,1,378,30.00,7126558,22178,111251760,7126558,30.00,9999.99,6.41,6.41,11212496742,6.15,6.15,11212496742 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,6,14650,5,-1600,-9.85,99409,503,2000000,99409,-9.85,9999.99,4.97,4.97,1459149350,4.98,4.98,1459149350 +PLUS TDF2040액티브,433860,7,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +중앙에너비스,000440,8,15880,2,2510,18.77,579418,3215,6227130,579418,18.77,9999.99,9.30,9.30,9172594275,9.28,9.28,9172594275 +신한 레버리지 코스피 200 선물 ETN,Q500069,9,33855,2,405,1.21,473,3,1000000,473,1.21,9999.99,0.05,0.05,15947955,0.05,0.05,15947955 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,10,22490,2,1520,7.25,114324,822,2000000,114324,7.25,9999.99,5.72,5.72,2599958075,5.78,5.78,2599958075 +KIWOOM 종합채권(AA-이상)액티브,454780,11,108930,2,60,0.06,9181,68,3843000,9181,0.06,9999.99,0.24,0.24,1000043550,0.24,0.24,1000043550 +메리츠 레버리지 금 선물 ETN(H),Q610012,12,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,13,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +한국파마,032300,14,15760,2,1010,6.85,855084,9817,10906701,855084,6.85,8710.24,7.84,7.84,14643959125,8.52,8.52,14643959125 +메리츠 레버리지 은 선물 ETN(H),Q610016,15,25655,5,-405,-1.55,2229,26,1000000,2229,-1.55,8573.08,0.22,0.22,57184270,0.22,0.22,57184270 +피코그램,376180,16,2950,2,105,3.69,11510792,137637,18491378,11510792,3.69,8363.15,62.25,62.25,36678217194,67.24,67.24,36678217194 +케이엔에스,432470,17,10990,2,640,6.18,614544,8218,8771556,614544,6.18,7478.02,7.01,7.01,7086726295,7.35,7.35,7086726295 +PLUS ESG가치주액티브,395750,18,8980,5,-15,-0.17,15288,214,650000,15288,-0.17,7143.93,2.35,2.35,137744630,2.36,2.36,137744630 +고스트스튜디오,950190,19,10830,2,2090,23.91,1394271,26036,13017059,1394271,23.91,5355.17,10.71,10.71,14531245440,10.31,10.31,14531245440 +한투 인버스 2X 일본 엔선물 ETN,Q570096,20,10120,2,60,0.60,1039,20,1000000,1039,0.60,5195.00,0.10,0.10,10402990,0.10,0.10,10402990 +조비,001550,21,14620,2,1220,9.10,1342798,27041,5192239,1342798,9.10,4965.79,25.86,25.86,20727393050,27.31,27.31,20727393050 +에스씨엠생명과학,298060,22,904,2,61,7.24,2565664,53037,28730074,2565664,7.24,4837.50,8.93,8.93,2398056443,9.23,9.23,2398056443 +PLUS 국채선물3년,298340,23,57065,5,-40,-0.07,135,3,120000,135,-0.07,4500.00,0.11,0.11,7703930,0.11,0.11,7703930 +아난티,025980,24,9790,2,2000,25.67,25833238,605361,88629478,25833238,25.67,4267.41,29.15,29.15,250739586565,28.90,28.90,250739586565 +한국ANKOR유전,152550,25,259,2,31,13.60,48926263,1172788,70020000,48926263,13.60,4171.79,69.87,69.87,13607284763,75.03,75.03,13607284763 +삼성 인버스 코스닥 150 선물 ETN,Q530094,26,7980,5,-125,-1.54,13167,330,1000000,13167,-1.54,3990.00,1.32,1.32,106059115,1.33,1.33,106059115 +푸른기술,094940,27,9050,2,800,9.70,4523484,115263,8361386,4523484,9.70,3924.49,54.10,54.10,42011539745,55.52,55.52,42011539745 +한투 인버스일본니케이225선물 ETN(H),Q570105,28,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 +한투 S&P 인버스 2X 엔달러 선물 ETN(H),Q570099,29,11520,5,-170,-1.45,34,1,1000000,34,-1.45,3400.00,0.00,0.00,391560,0.00,0.00,391560 +N2 미국달러 SOFR금리 플러스 ETN,Q550086,30,11285,5,-10,-0.09,100,3,2000000,100,-0.09,3333.33,0.00,0.00,1128500,0.00,0.00,1128500 diff --git a/top30/20250612/top30-vir-20250612-145001.csv b/top30/20250612/top30-vir-20250612-145001.csv new file mode 100644 index 000000000000..b74ba61e8030 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-145001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7132200,22178,111251760,7132200,30.00,9999.99,6.41,6.41,11221738338,6.16,6.16,11221738338 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,760,3,1000000,760,-0.80,9999.99,0.08,0.08,13200520,0.08,0.08,13200520 +중앙에너비스,000440,6,17340,2,3970,29.69,694497,3215,6227130,694497,29.69,9999.99,11.15,11.15,11115038845,10.29,10.29,11115038845 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,7,14665,5,-1585,-9.75,99449,503,2000000,99449,-9.75,9999.99,4.97,4.97,1459736100,4.98,4.98,1459736100 +PLUS TDF2040액티브,433860,8,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +메리츠 레버리지 은 선물 ETN(H),Q610016,9,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +신한 레버리지 코스피 200 선물 ETN,Q500069,10,33525,2,75,0.22,479,3,1000000,479,0.22,9999.99,0.05,0.05,16149105,0.05,0.05,16149105 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,11,22490,2,1520,7.25,114324,822,2000000,114324,7.25,9999.99,5.72,5.72,2599958075,5.78,5.78,2599958075 +KIWOOM 종합채권(AA-이상)액티브,454780,12,108930,2,60,0.06,9181,68,3843000,9181,0.06,9999.99,0.24,0.24,1000043550,0.24,0.24,1000043550 +메리츠 레버리지 금 선물 ETN(H),Q610012,13,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,14,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +한국파마,032300,15,15940,2,1190,8.07,911973,9817,10906701,911973,8.07,9289.73,8.36,8.36,15547130900,8.94,8.94,15547130900 +PLUS 국채선물3년,298340,16,57055,5,-50,-0.09,257,3,120000,257,-0.09,8566.67,0.21,0.21,14665560,0.21,0.21,14665560 +피코그램,376180,17,2950,2,105,3.69,11524555,137637,18491378,11524555,3.69,8373.15,62.32,62.32,36718860829,67.31,67.31,36718860829 +PLUS ESG가치주액티브,395750,18,8970,5,-25,-0.28,16854,214,650000,16854,-0.28,7875.70,2.59,2.59,151801250,2.60,2.60,151801250 +케이엔에스,432470,19,11000,2,650,6.28,617156,8218,8771556,617156,6.28,7509.81,7.04,7.04,7115437145,7.37,7.37,7115437145 +고스트스튜디오,950190,20,10760,2,2020,23.11,1783213,26036,13017059,1783213,23.11,6849.03,13.70,13.70,18816604210,13.43,13.43,18816604210 +한투 인버스 2X 일본 엔선물 ETN,Q570096,21,10145,2,85,0.84,1047,20,1000000,1047,0.84,5235.00,0.10,0.10,10484070,0.10,0.10,10484070 +조비,001550,22,14800,2,1400,10.45,1361243,27041,5192239,1361243,10.45,5034.00,26.22,26.22,20997754290,27.32,27.32,20997754290 +에스씨엠생명과학,298060,23,900,2,57,6.76,2575607,53037,28730074,2575607,6.76,4856.25,8.96,8.96,2407023247,9.31,9.31,2407023247 +한국ANKOR유전,152550,24,272,2,44,19.30,51373138,1172788,70020000,51373138,19.30,4380.43,73.37,73.37,14261582065,74.88,74.88,14261582065 +아난티,025980,25,9860,2,2070,26.57,26331000,605361,88629478,26331000,26.57,4349.64,29.71,29.71,255613354605,29.25,29.25,255613354605 +KIWOOM 미국성장기업30액티브,459790,26,14385,5,-190,-1.30,746,18,1350000,746,-1.30,4144.44,0.06,0.06,10732910,0.06,0.06,10732910 +삼성 인버스 코스닥 150 선물 ETN,Q530094,27,7980,5,-125,-1.54,13167,330,1000000,13167,-1.54,3990.00,1.32,1.32,106059115,1.33,1.33,106059115 +PLUS 국채선물10년,289670,28,56265,5,-90,-0.16,6181,156,132000,6181,-0.16,3962.18,4.68,4.68,347872640,4.68,4.68,347872640 +푸른기술,094940,29,8980,2,730,8.85,4566009,115263,8361386,4566009,8.85,3961.38,54.61,54.61,42394343855,56.46,56.46,42394343855 +한투 인버스일본니케이225선물 ETN(H),Q570105,30,9105,2,35,0.39,10277,266,3000000,10277,0.39,3863.53,0.34,0.34,93742610,0.34,0.34,93742610 diff --git a/top30/20250612/top30-vir-20250612-150001.csv b/top30/20250612/top30-vir-20250612-150001.csv new file mode 100644 index 000000000000..0a69a246bafa --- /dev/null +++ b/top30/20250612/top30-vir-20250612-150001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7135384,22178,111251760,7135384,30.00,9999.99,6.41,6.41,11226953730,6.16,6.16,11226953730 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17255,5,-165,-0.95,850,3,1000000,850,-0.95,9999.99,0.09,0.09,14753020,0.09,0.09,14753020 +중앙에너비스,000440,6,16650,2,3280,24.53,797724,3215,6227130,797724,24.53,9999.99,12.81,12.81,12854491700,12.40,12.40,12854491700 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19700,5,-370,-1.84,209,1,1000000,209,-1.84,9999.99,0.02,0.02,4117620,0.02,0.02,4117620 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,9,14710,5,-1540,-9.48,99489,503,2000000,99489,-9.48,9999.99,4.97,4.97,1460324500,4.96,4.96,1460324500 +PLUS TDF2040액티브,433860,10,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +메리츠 레버리지 은 선물 ETN(H),Q610016,11,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +신한 레버리지 코스피 200 선물 ETN,Q500069,12,33525,2,75,0.22,479,3,1000000,479,0.22,9999.99,0.05,0.05,16149105,0.05,0.05,16149105 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,13,22350,2,1380,6.58,114325,822,2000000,114325,6.58,9999.99,5.72,5.72,2599980425,5.82,5.82,2599980425 +KIWOOM 종합채권(AA-이상)액티브,454780,14,108930,2,60,0.06,9181,68,3843000,9181,0.06,9999.99,0.24,0.24,1000043550,0.24,0.24,1000043550 +PLUS 국채선물3년,298340,15,57055,5,-50,-0.09,379,3,120000,379,-0.09,9999.99,0.32,0.32,21626890,0.32,0.32,21626890 +한국파마,032300,16,15430,2,680,4.61,981151,9817,10906701,981151,4.61,9994.41,9.00,9.00,16625400720,9.88,9.88,16625400720 +메리츠 레버리지 금 선물 ETN(H),Q610012,17,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,18,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +PLUS ESG가치주액티브,395750,19,8975,5,-20,-0.22,18545,214,650000,18545,-0.22,8665.89,2.85,2.85,166979870,2.86,2.86,166979870 +피코그램,376180,20,2950,2,105,3.69,11550724,137637,18491378,11550724,3.69,8392.17,62.47,62.47,36796407609,67.46,67.46,36796407609 +케이엔에스,432470,21,10980,2,630,6.09,619273,8218,8771556,619273,6.09,7535.57,7.06,7.06,7138715455,7.41,7.41,7138715455 +고스트스튜디오,950190,22,11030,2,2290,26.20,1955083,26036,13017059,1955083,26.20,7509.15,15.02,15.02,20697239085,14.42,14.42,20697239085 +PLUS 국채선물10년,289670,23,56250,5,-105,-0.19,8902,156,132000,8902,-0.19,5706.41,6.74,6.74,500951125,6.75,6.75,500951125 +한투 인버스 2X 일본 엔선물 ETN,Q570096,24,10145,2,85,0.84,1047,20,1000000,1047,0.84,5235.00,0.10,0.10,10484070,0.10,0.10,10484070 +조비,001550,25,14850,2,1450,10.82,1372343,27041,5192239,1372343,10.82,5075.05,26.43,26.43,21162909060,27.45,27.45,21162909060 +KB 레버리지 구리 선물 ETN(H),Q580032,26,18485,5,-595,-3.12,2483,49,500000,2483,-3.12,5067.35,0.50,0.50,45856905,0.50,0.50,45856905 +에스씨엠생명과학,298060,27,901,2,58,6.88,2585010,53037,28730074,2585010,6.88,4873.97,9.00,9.00,2415462362,9.33,9.33,2415462362 +한국ANKOR유전,152550,28,258,2,30,13.16,53306914,1172788,70020000,53306914,13.16,4545.31,76.13,76.13,14769961304,81.76,81.76,14769961304 +아난티,025980,29,9870,2,2080,26.70,26936562,605361,88629478,26936562,26.70,4449.67,30.39,30.39,261633099275,29.91,29.91,261633099275 +KIWOOM 미국성장기업30액티브,459790,30,14385,5,-190,-1.30,746,18,1350000,746,-1.30,4144.44,0.06,0.06,10732910,0.06,0.06,10732910 diff --git a/top30/20250612/top30-vir-20250612-151001.csv b/top30/20250612/top30-vir-20250612-151001.csv new file mode 100644 index 000000000000..c48386d9aa60 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-151001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7135459,22178,111251760,7135459,30.00,9999.99,6.41,6.41,11227076580,6.16,6.16,11227076580 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17240,5,-180,-1.03,895,3,1000000,895,-1.03,9999.99,0.09,0.09,15528820,0.09,0.09,15528820 +중앙에너비스,000440,6,16830,2,3460,25.88,870377,3215,6227130,870377,25.88,9999.99,13.98,13.98,14057722205,13.41,13.41,14057722205 +삼성 레버리지 S&P500 선물 ETN,Q530113,7,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,8,19700,5,-370,-1.84,209,1,1000000,209,-1.84,9999.99,0.02,0.02,4117620,0.02,0.02,4117620 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,9,14700,5,-1550,-9.54,99989,503,2000000,99989,-9.54,9999.99,5.00,5.00,1467674500,4.99,4.99,1467674500 +PLUS TDF2040액티브,433860,10,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,11,57045,5,-60,-0.11,500,3,120000,500,-0.11,9999.99,0.42,0.42,28529890,0.42,0.42,28529890 +메리츠 레버리지 은 선물 ETN(H),Q610016,12,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +신한 레버리지 코스피 200 선물 ETN,Q500069,13,33525,2,75,0.22,479,3,1000000,479,0.22,9999.99,0.05,0.05,16149105,0.05,0.05,16149105 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,14,22375,2,1405,6.70,117903,822,2000000,117903,6.70,9999.99,5.90,5.90,2679993450,5.99,5.99,2679993450 +KIWOOM 종합채권(AA-이상)액티브,454780,15,108930,2,60,0.06,9181,68,3843000,9181,0.06,9999.99,0.24,0.24,1000043550,0.24,0.24,1000043550 +한국파마,032300,16,15400,2,650,4.41,999657,9817,10906701,999657,4.41,9999.99,9.17,9.17,16909547800,10.07,10.07,16909547800 +메리츠 레버리지 금 선물 ETN(H),Q610012,17,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +PLUS ESG가치주액티브,395750,18,8985,5,-10,-0.11,20137,214,650000,20137,-0.11,9409.81,3.10,3.10,181265930,3.10,3.10,181265930 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,19,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +피코그램,376180,20,2960,2,115,4.04,11579462,137637,18491378,11579462,4.04,8413.04,62.62,62.62,36881309184,67.38,67.38,36881309184 +고스트스튜디오,950190,21,10780,2,2040,23.34,2071743,26036,13017059,2071743,23.34,7957.22,15.92,15.92,21972268055,15.66,15.66,21972268055 +케이엔에스,432470,22,11020,2,670,6.47,621475,8218,8771556,621475,6.47,7562.36,7.09,7.09,7162926435,7.41,7.41,7162926435 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,11602,156,132000,11602,-0.25,7437.18,8.79,8.79,652775230,8.80,8.80,652775230 +한투 인버스 2X 일본 엔선물 ETN,Q570096,24,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,25,14790,2,1390,10.37,1392378,27041,5192239,1392378,10.37,5149.14,26.82,26.82,21460496880,27.95,27.95,21460496880 +KB 레버리지 구리 선물 ETN(H),Q580032,26,18485,5,-595,-3.12,2483,49,500000,2483,-3.12,5067.35,0.50,0.50,45856905,0.50,0.50,45856905 +에스씨엠생명과학,298060,27,898,2,55,6.52,2598345,53037,28730074,2598345,6.52,4899.12,9.04,9.04,2427462165,9.41,9.41,2427462165 +한국ANKOR유전,152550,28,260,2,32,14.04,54004254,1172788,70020000,54004254,14.04,4604.78,77.13,77.13,14950404912,82.12,82.12,14950404912 +아난티,025980,29,9940,2,2150,27.60,27265700,605361,88629478,27265700,27.60,4504.04,30.76,30.76,264893115180,30.07,30.07,264893115180 +마이다스 코스피액티브,403790,30,23680,2,10,0.04,8742,205,2175000,8742,0.04,4264.39,0.40,0.40,206942000,0.40,0.40,206942000 diff --git a/top30/20250612/top30-vir-20250612-152000.csv b/top30/20250612/top30-vir-20250612-152000.csv new file mode 100644 index 000000000000..36c4de31ba93 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-152000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7179050,22178,111251760,7179050,30.00,9999.99,6.45,6.45,11298478638,6.20,6.20,11298478638 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33475,2,25,0.07,925,3,1000000,925,0.07,9999.99,0.09,0.09,31078955,0.09,0.09,31078955 +중앙에너비스,000440,7,16530,2,3160,23.64,912351,3215,6227130,912351,23.64,9999.99,14.65,14.65,14757710770,14.34,14.34,14757710770 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14700,5,-1550,-9.54,99989,503,2000000,99989,-9.54,9999.99,5.00,5.00,1467674500,4.99,4.99,1467674500 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12785,2,25,0.20,6701,46,900000,6701,0.20,9999.99,0.74,0.74,85692780,0.74,0.74,85692780 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22430,2,1460,6.96,118403,822,2000000,118403,6.96,9999.99,5.92,5.92,2691208450,6.00,6.00,2691208450 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108800,5,-70,-0.06,9182,68,3843000,9182,-0.06,9999.99,0.24,0.24,1000152350,0.24,0.24,1000152350 +PLUS ESG가치주액티브,395750,17,8970,5,-25,-0.28,25474,214,650000,25474,-0.28,9999.99,3.92,3.92,229163970,3.93,3.93,229163970 +한국파마,032300,18,15350,2,600,4.07,1013502,9817,10906701,1013502,4.07,9999.99,9.29,9.29,17122258360,10.23,10.23,17122258360 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10540,2,1800,20.59,2205003,26036,13017059,2205003,20.59,8469.05,16.94,16.94,23408072270,17.06,17.06,23408072270 +피코그램,376180,22,2965,2,120,4.22,11633376,137637,18491378,11633376,4.22,8452.22,62.91,62.91,37041079624,67.56,67.56,37041079624 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11040,2,690,6.67,623767,8218,8771556,623767,6.67,7590.25,7.11,7.11,7188135685,7.42,7.42,7188135685 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14760,2,1360,10.15,1405006,27041,5192239,1405006,10.15,5195.84,27.06,27.06,21647089460,28.25,28.25,21647089460 +에스씨엠생명과학,298060,28,902,2,59,7.00,2631219,53037,28730074,2631219,7.00,4961.10,9.16,9.16,2457083675,9.48,9.48,2457083675 +한국ANKOR유전,152550,29,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +아난티,025980,30,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 diff --git a/top30/20250612/top30-vir-20250612-153000.csv b/top30/20250612/top30-vir-20250612-153000.csv new file mode 100644 index 000000000000..36c4de31ba93 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-153000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7179050,22178,111251760,7179050,30.00,9999.99,6.45,6.45,11298478638,6.20,6.20,11298478638 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33475,2,25,0.07,925,3,1000000,925,0.07,9999.99,0.09,0.09,31078955,0.09,0.09,31078955 +중앙에너비스,000440,7,16530,2,3160,23.64,912351,3215,6227130,912351,23.64,9999.99,14.65,14.65,14757710770,14.34,14.34,14757710770 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14700,5,-1550,-9.54,99989,503,2000000,99989,-9.54,9999.99,5.00,5.00,1467674500,4.99,4.99,1467674500 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12785,2,25,0.20,6701,46,900000,6701,0.20,9999.99,0.74,0.74,85692780,0.74,0.74,85692780 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22430,2,1460,6.96,118403,822,2000000,118403,6.96,9999.99,5.92,5.92,2691208450,6.00,6.00,2691208450 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108800,5,-70,-0.06,9182,68,3843000,9182,-0.06,9999.99,0.24,0.24,1000152350,0.24,0.24,1000152350 +PLUS ESG가치주액티브,395750,17,8970,5,-25,-0.28,25474,214,650000,25474,-0.28,9999.99,3.92,3.92,229163970,3.93,3.93,229163970 +한국파마,032300,18,15350,2,600,4.07,1013502,9817,10906701,1013502,4.07,9999.99,9.29,9.29,17122258360,10.23,10.23,17122258360 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10540,2,1800,20.59,2205003,26036,13017059,2205003,20.59,8469.05,16.94,16.94,23408072270,17.06,17.06,23408072270 +피코그램,376180,22,2965,2,120,4.22,11633376,137637,18491378,11633376,4.22,8452.22,62.91,62.91,37041079624,67.56,67.56,37041079624 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11040,2,690,6.67,623767,8218,8771556,623767,6.67,7590.25,7.11,7.11,7188135685,7.42,7.42,7188135685 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14760,2,1360,10.15,1405006,27041,5192239,1405006,10.15,5195.84,27.06,27.06,21647089460,28.25,28.25,21647089460 +에스씨엠생명과학,298060,28,902,2,59,7.00,2631219,53037,28730074,2631219,7.00,4961.10,9.16,9.16,2457083675,9.48,9.48,2457083675 +한국ANKOR유전,152550,29,258,2,30,13.16,54889105,1172788,70020000,54889105,13.16,4680.22,78.39,78.39,15179610274,84.03,84.03,15179610274 +아난티,025980,30,9930,2,2140,27.47,28137216,605361,88629478,28137216,27.47,4648.01,31.75,31.75,273584989440,31.09,31.09,273584989440 diff --git a/top30/20250612/top30-vir-20250612-154000.csv b/top30/20250612/top30-vir-20250612-154000.csv new file mode 100644 index 000000000000..a0bfab55012f --- /dev/null +++ b/top30/20250612/top30-vir-20250612-154000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7183663,22178,111251760,7183663,30.00,9999.99,6.46,6.46,11306034732,6.20,6.20,11306034732 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,931960,3215,6227130,931960,25.43,9999.99,14.97,14.97,15086553700,14.45,14.45,15086553700 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,6939,46,900000,6939,0.35,9999.99,0.77,0.77,88740370,0.77,0.77,88740370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1019930,9817,10906701,1019930,4.07,9999.99,9.35,9.35,17220928160,10.29,10.29,17220928160 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2224963,26036,13017059,2224963,18.99,8545.72,17.09,17.09,23615656270,17.44,17.44,23615656270 +피코그램,376180,22,2965,2,120,4.22,11679203,137637,18491378,11679203,4.22,8485.51,63.16,63.16,37176956679,67.81,67.81,37176956679 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626759,8218,8771556,626759,6.76,7626.66,7.15,7.15,7221197285,7.45,7.45,7221197285 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1409940,27041,5192239,1409940,9.70,5214.08,27.15,27.15,21719619260,28.46,28.46,21719619260 +에스씨엠생명과학,298060,28,896,2,53,6.29,2636328,53037,28730074,2636328,6.29,4970.73,9.18,9.18,2461661339,9.56,9.56,2461661339 +아난티,025980,29,9870,2,2080,26.70,28571289,605361,88629478,28571289,26.70,4719.71,32.24,32.24,277869289950,31.76,31.76,277869289950 +한국ANKOR유전,152550,30,259,2,31,13.60,55094587,1172788,70020000,55094587,13.60,4697.74,78.68,78.68,15232830112,84.00,84.00,15232830112 diff --git a/top30/20250612/top30-vir-20250612-155001.csv b/top30/20250612/top30-vir-20250612-155001.csv new file mode 100644 index 000000000000..45c23fd5cfe9 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-155001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7184170,22178,111251760,7184170,30.00,9999.99,6.46,6.46,11306865198,6.20,6.20,11306865198 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932222,3215,6227130,932222,25.43,9999.99,14.97,14.97,15090947440,14.45,14.45,15090947440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,6939,46,900000,6939,0.35,9999.99,0.77,0.77,88740370,0.77,0.77,88740370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1019998,9817,10906701,1019998,4.07,9999.99,9.35,9.35,17221971960,10.29,10.29,17221971960 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2225119,26036,13017059,2225119,18.99,8546.32,17.09,17.09,23617278670,17.45,17.45,23617278670 +피코그램,376180,22,2965,2,120,4.22,11684026,137637,18491378,11684026,4.22,8489.02,63.19,63.19,37191256874,67.83,67.83,37191256874 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1410239,27041,5192239,1410239,9.70,5215.19,27.16,27.16,21724014560,28.46,28.46,21724014560 +에스씨엠생명과학,298060,28,896,2,53,6.29,2636328,53037,28730074,2636328,6.29,4970.73,9.18,9.18,2461661339,9.56,9.56,2461661339 +아난티,025980,29,9870,2,2080,26.70,28573161,605361,88629478,28573161,26.70,4720.02,32.24,32.24,277887766590,31.77,31.77,277887766590 +한국ANKOR유전,152550,30,259,2,31,13.60,55121843,1172788,70020000,55121843,13.60,4700.07,78.72,78.72,15239889416,84.03,84.03,15239889416 diff --git a/top30/20250612/top30-vir-20250612-160001.csv b/top30/20250612/top30-vir-20250612-160001.csv new file mode 100644 index 000000000000..c73a6404eed0 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-160001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7184185,22178,111251760,7184185,30.00,9999.99,6.46,6.46,11306889768,6.20,6.20,11306889768 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932422,3215,6227130,932422,25.43,9999.99,14.97,14.97,15094301440,14.45,14.45,15094301440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,6939,46,900000,6939,0.35,9999.99,0.77,0.77,88740370,0.77,0.77,88740370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1020329,9817,10906701,1020329,4.07,9999.99,9.36,9.36,17227052810,10.29,10.29,17227052810 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2236114,26036,13017059,2236114,18.99,8588.55,17.18,17.18,23731626670,17.53,17.53,23731626670 +피코그램,376180,22,2965,2,120,4.22,11685410,137637,18491378,11685410,4.22,8490.02,63.19,63.19,37195360434,67.84,67.84,37195360434 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1410426,27041,5192239,1410426,9.70,5215.88,27.16,27.16,21726763460,28.47,28.47,21726763460 +에스씨엠생명과학,298060,28,896,2,53,6.29,2636328,53037,28730074,2636328,6.29,4970.73,9.18,9.18,2461661339,9.56,9.56,2461661339 +아난티,025980,29,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +한국ANKOR유전,152550,30,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 diff --git a/top30/20250612/top30-vir-20250612-161000.csv b/top30/20250612/top30-vir-20250612-161000.csv new file mode 100644 index 000000000000..c73a6404eed0 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-161000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7184185,22178,111251760,7184185,30.00,9999.99,6.46,6.46,11306889768,6.20,6.20,11306889768 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932422,3215,6227130,932422,25.43,9999.99,14.97,14.97,15094301440,14.45,14.45,15094301440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,6939,46,900000,6939,0.35,9999.99,0.77,0.77,88740370,0.77,0.77,88740370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1020329,9817,10906701,1020329,4.07,9999.99,9.36,9.36,17227052810,10.29,10.29,17227052810 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2236114,26036,13017059,2236114,18.99,8588.55,17.18,17.18,23731626670,17.53,17.53,23731626670 +피코그램,376180,22,2965,2,120,4.22,11685410,137637,18491378,11685410,4.22,8490.02,63.19,63.19,37195360434,67.84,67.84,37195360434 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1410426,27041,5192239,1410426,9.70,5215.88,27.16,27.16,21726763460,28.47,28.47,21726763460 +에스씨엠생명과학,298060,28,896,2,53,6.29,2636328,53037,28730074,2636328,6.29,4970.73,9.18,9.18,2461661339,9.56,9.56,2461661339 +아난티,025980,29,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +한국ANKOR유전,152550,30,259,2,31,13.60,55124291,1172788,70020000,55124291,13.60,4700.28,78.73,78.73,15240523448,84.04,84.04,15240523448 diff --git a/top30/20250612/top30-vir-20250612-162001.csv b/top30/20250612/top30-vir-20250612-162001.csv new file mode 100644 index 000000000000..24b99c17e09a --- /dev/null +++ b/top30/20250612/top30-vir-20250612-162001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7185838,22178,111251760,7185838,30.00,9999.99,6.46,6.46,11309597382,6.21,6.21,11309597382 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932422,3215,6227130,932422,25.43,9999.99,14.97,14.97,15094301440,14.45,14.45,15094301440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,6997,46,900000,6997,0.35,9999.99,0.78,0.78,89552370,0.78,0.78,89552370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1020329,9817,10906701,1020329,4.07,9999.99,9.36,9.36,17227052810,10.29,10.29,17227052810 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2237819,26036,13017059,2237819,18.99,8595.09,17.19,17.19,23749256370,17.54,17.54,23749256370 +피코그램,376180,22,2965,2,120,4.22,11686316,137637,18491378,11686316,4.22,8490.68,63.20,63.20,37198046724,67.85,67.85,37198046724 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1410444,27041,5192239,1410444,9.70,5215.95,27.16,27.16,21727028960,28.47,28.47,21727028960 +에스씨엠생명과학,298060,28,896,2,53,6.29,2636328,53037,28730074,2636328,6.29,4970.73,9.18,9.18,2461661339,9.56,9.56,2461661339 +아난티,025980,29,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +한국ANKOR유전,152550,30,259,2,31,13.60,55183499,1172788,70020000,55183499,13.60,4705.33,78.81,78.81,15255621488,84.12,84.12,15255621488 diff --git a/top30/20250612/top30-vir-20250612-163000.csv b/top30/20250612/top30-vir-20250612-163000.csv new file mode 100644 index 000000000000..d14256faa2c9 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-163000.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7185851,22178,111251760,7185851,30.00,9999.99,6.46,6.46,11309618676,6.21,6.21,11309618676 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932422,3215,6227130,932422,25.43,9999.99,14.97,14.97,15094301440,14.45,14.45,15094301440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,7021,46,900000,7021,0.35,9999.99,0.78,0.78,89888370,0.78,0.78,89888370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1020329,9817,10906701,1020329,4.07,9999.99,9.36,9.36,17227052810,10.29,10.29,17227052810 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2242511,26036,13017059,2242511,18.99,8613.12,17.23,17.23,23797208610,17.58,17.58,23797208610 +피코그램,376180,22,2965,2,120,4.22,11688252,137637,18491378,11688252,4.22,8492.09,63.21,63.21,37203816004,67.86,67.86,37203816004 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1410660,27041,5192239,1410660,9.70,5216.75,27.17,27.17,21730197680,28.47,28.47,21730197680 +에스씨엠생명과학,298060,28,896,2,53,6.29,2636828,53037,28730074,2636828,6.29,4971.68,9.18,9.18,2462109339,9.56,9.56,2462109339 +아난티,025980,29,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +한국ANKOR유전,152550,30,259,2,31,13.60,55216955,1172788,70020000,55216955,13.60,4708.18,78.86,78.86,15264186224,84.17,84.17,15264186224 diff --git a/top30/20250612/top30-vir-20250612-164001.csv b/top30/20250612/top30-vir-20250612-164001.csv new file mode 100644 index 000000000000..3a28c303a5f8 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-164001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7185901,22178,111251760,7185901,30.00,9999.99,6.46,6.46,11309700576,6.21,6.21,11309700576 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932422,3215,6227130,932422,25.43,9999.99,14.97,14.97,15094301440,14.45,14.45,15094301440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,7041,46,900000,7041,0.35,9999.99,0.78,0.78,90168370,0.78,0.78,90168370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1020329,9817,10906701,1020329,4.07,9999.99,9.36,9.36,17227052810,10.29,10.29,17227052810 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2245308,26036,13017059,2245308,18.99,8623.86,17.25,17.25,23825738010,17.60,17.60,23825738010 +피코그램,376180,22,2965,2,120,4.22,11688752,137637,18491378,11688752,4.22,8492.45,63.21,63.21,37205301004,67.86,67.86,37205301004 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1410915,27041,5192239,1410915,9.70,5217.69,27.17,27.17,21733910480,28.48,28.48,21733910480 +에스씨엠생명과학,298060,28,896,2,53,6.29,2637523,53037,28730074,2637523,6.29,4972.99,9.18,9.18,2462732059,9.57,9.57,2462732059 +아난티,025980,29,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +한국ANKOR유전,152550,30,259,2,31,13.60,55230582,1172788,70020000,55230582,13.60,4709.34,78.88,78.88,15267674736,84.19,84.19,15267674736 diff --git a/top30/20250612/top30-vir-20250612-165001.csv b/top30/20250612/top30-vir-20250612-165001.csv new file mode 100644 index 000000000000..486c2f127999 --- /dev/null +++ b/top30/20250612/top30-vir-20250612-165001.csv @@ -0,0 +1,31 @@ +htsProductName,shortProductNo,dataRank,currentStockPrice,previousDayVariableRatioSign,previousDayVariableRatio,previousDayDiffRatio,accumulatedVolume,previousDayVolume,listedStockCount,averageVolume,nDayBeforeClosingPriceDiffRatio,volumeIncreaseRate,volumeTurnoverRate,nDayVolumeTurnoverRate,averageTradingAmount,tradingAmountTurnoverRate,nDayTradingAmountTurnoverRate,accumulatedTradingAmount +HK 종합채권(AA-이상)액티브,472920,1,111205,2,80,0.07,37000,1,1427000,37000,0.07,9999.99,2.59,2.59,4113727810,2.59,2.59,4113727810 +삼성 블룸버그 WTI원유 선물 ETN B,Q530132,2,10375,2,380,3.80,49980,3,1000000,49980,3.80,9999.99,5.00,5.00,525538045,5.07,5.07,525538045 +하나 S&P 인버스 2X WTI원유 선물 ETN B,Q700030,3,14715,5,-1545,-9.50,1944,4,1000000,1944,-9.50,9999.99,0.19,0.19,28478100,0.19,0.19,28478100 +에스엠벡셀,010580,4,1638,1,378,30.00,7185901,22178,111251760,7185901,30.00,9999.99,6.46,6.46,11309700576,6.21,6.21,11309700576 +삼성 레버리지 미국다우존스 선물 ETN,Q530128,5,17280,5,-140,-0.80,933,3,1000000,933,-0.80,9999.99,0.09,0.09,16185460,0.09,0.09,16185460 +신한 레버리지 코스피 200 선물 ETN,Q500069,6,33520,2,70,0.21,926,3,1000000,926,0.21,9999.99,0.09,0.09,31112475,0.09,0.09,31112475 +중앙에너비스,000440,7,16770,2,3400,25.43,932422,3215,6227130,932422,25.43,9999.99,14.97,14.97,15094301440,14.45,14.45,15094301440 +삼성 레버리지 S&P500 선물 ETN,Q530113,8,34115,5,-515,-1.49,6112,26,1000000,6112,-1.49,9999.99,0.61,0.61,208531465,0.61,0.61,208531465 +한투 레버리지 유로스탁스50 ETN(H) B,Q570054,9,19710,5,-360,-1.79,210,1,1000000,210,-1.79,9999.99,0.02,0.02,4137330,0.02,0.02,4137330 +한투 블룸버그인버스2XWTI원유선물 ETN B,Q570117,10,14720,5,-1530,-9.42,99990,503,2000000,99990,-9.42,9999.99,5.00,5.00,1467689220,4.99,4.99,1467689220 +PLUS TDF2040액티브,433860,11,12790,2,5,0.04,11964,65,500000,11964,0.04,9999.99,2.39,2.39,154333765,2.41,2.41,154333765 +PLUS 국채선물3년,298340,12,57045,5,-60,-0.11,511,3,120000,511,-0.11,9999.99,0.43,0.43,29157385,0.43,0.43,29157385 +메리츠 레버리지 은 선물 ETN(H),Q610016,13,25700,5,-360,-1.38,4229,26,1000000,4229,-1.38,9999.99,0.42,0.42,108584270,0.42,0.42,108584270 +FOCUS ESG리더스,285690,14,12805,2,45,0.35,7296,46,900000,7296,0.35,9999.99,0.81,0.81,93738370,0.81,0.81,93738370 +한투 블룸버그레버리지WTI원유선물 ETN B,Q570116,15,22415,2,1445,6.89,119854,822,2000000,119854,6.89,9999.99,5.99,5.99,2723732615,6.08,6.08,2723732615 +KIWOOM 종합채권(AA-이상)액티브,454780,16,108880,2,10,0.01,9183,68,3843000,9183,0.01,9999.99,0.24,0.24,1000261230,0.24,0.24,1000261230 +PLUS ESG가치주액티브,395750,17,9025,2,30,0.33,25476,214,650000,25476,0.33,9999.99,3.92,3.92,229182020,3.91,3.91,229182020 +한국파마,032300,18,15350,2,600,4.07,1020329,9817,10906701,1020329,4.07,9999.99,9.36,9.36,17227052810,10.29,10.29,17227052810 +메리츠 레버리지 금 선물 ETN(H),Q610012,19,51030,2,890,1.78,585,6,1000000,585,1.78,9750.00,0.06,0.06,29797070,0.06,0.06,29797070 +메리츠 KAP 인버스 2X 일본 엔화 ETN,Q610070,20,19645,5,-180,-0.91,94,1,500000,94,-0.91,9400.00,0.02,0.02,1839510,0.02,0.02,1839510 +고스트스튜디오,950190,21,10400,2,1660,18.99,2248550,26036,13017059,2248550,18.99,8636.31,17.27,17.27,23858709150,17.62,17.62,23858709150 +피코그램,376180,22,2965,2,120,4.22,11694071,137637,18491378,11694071,4.22,8496.31,63.24,63.24,37221071839,67.89,67.89,37221071839 +PLUS 국채선물10년,289670,23,56215,5,-140,-0.25,13004,156,132000,13004,-0.25,8335.90,9.85,9.85,731580080,9.86,9.86,731580080 +케이엔에스,432470,24,11050,2,700,6.76,626829,8218,8771556,626829,6.76,7627.51,7.15,7.15,7221970785,7.45,7.45,7221970785 +KB 레버리지 구리 선물 ETN(H),Q580032,25,18445,5,-635,-3.33,2572,49,500000,2572,-3.33,5248.98,0.51,0.51,47500050,0.52,0.52,47500050 +한투 인버스 2X 일본 엔선물 ETN,Q570096,26,10105,2,45,0.45,1048,20,1000000,1048,0.45,5240.00,0.10,0.10,10494175,0.10,0.10,10494175 +조비,001550,27,14700,2,1300,9.70,1411065,27041,5192239,1411065,9.70,5218.24,27.18,27.18,21736100480,28.48,28.48,21736100480 +에스씨엠생명과학,298060,28,896,2,53,6.29,2637523,53037,28730074,2637523,6.29,4972.99,9.18,9.18,2462732059,9.57,9.57,2462732059 +아난티,025980,29,9870,2,2080,26.70,28575176,605361,88629478,28575176,26.70,4720.35,32.24,32.24,277907654640,31.77,31.77,277907654640 +한국ANKOR유전,152550,30,259,2,31,13.60,55234452,1172788,70020000,55234452,13.60,4709.67,78.88,78.88,15268665456,84.19,84.19,15268665456